KissMeData/001430/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183400	896551400	18840	18840	18840	18840	744
3	20250114	183300	896551400	18840	18840	18840	18840	0
4	20250114	183200	896551400	18840	18840	18840	18840	0
5	20250114	183100	896551400	18840	18840	18840	18840	0
6	20250114	183000	896551400	18840	18840	18840	18840	0
7	20250114	182900	896551400	18840	18840	18840	18840	0
8	20250114	182800	896551400	18840	18840	18840	18840	0
9	20250114	182700	896551400	18840	18840	18840	18840	0
10	20250114	182600	896551400	18840	18840	18840	18840	0
11	20250114	182500	896551400	18840	18840	18840	18840	0
12	20250114	182400	896551400	18840	18840	18840	18840	0
13	20250114	182300	896551400	18840	18840	18840	18840	0
14	20250114	182200	896551400	18840	18840	18840	18840	0
15	20250114	182100	896551400	18840	18840	18840	18840	0
16	20250114	182000	896551400	18840	18840	18840	18840	0
17	20250114	181900	896551400	18840	18840	18840	18840	0
18	20250114	181800	896551400	18840	18840	18840	18840	0
19	20250114	181700	896551400	18840	18840	18840	18840	0
20	20250114	181600	896551400	18840	18840	18840	18840	0
21	20250114	181500	896551400	18840	18840	18840	18840	0
22	20250114	181400	896551400	18840	18840	18840	18840	0
23	20250114	181300	896551400	18840	18840	18840	18840	0
24	20250114	181200	896551400	18840	18840	18840	18840	0
25	20250114	181100	896551400	18840	18840	18840	18840	0
26	20250114	181000	896551400	18840	18840	18840	18840	0
27	20250114	180900	896551400	18840	18840	18840	18840	0
28	20250114	180800	896551400	18840	18840	18840	18840	0
29	20250114	180700	896551400	18840	18840	18840	18840	0
30	20250114	180600	896551400	18840	18840	18840	18840	0
31	20250114	180500	896551400	18840	18840	18840	18840	0
32	20250114	180400	896551400	18840	18840	18840	18840	744
33	20250114	180300	896551400	18840	18840	18840	18840	0
34	20250114	180200	896551400	18840	18840	18840	18840	0
35	20250114	180100	896551400	18840	18840	18840	18840	0
36	20250114	180000	896551400	18840	18840	18840	18840	0
37	20250114	175900	896551400	18840	18840	18840	18840	0
38	20250114	175800	896551400	18840	18840	18840	18840	0
39	20250114	175700	896551400	18840	18840	18840	18840	0
40	20250114	175600	896551400	18840	18840	18840	18840	0
41	20250114	175500	896551400	18840	18840	18840	18840	0
42	20250114	175400	896551400	18840	18840	18840	18840	0
43	20250114	175300	896551400	18840	18840	18840	18840	0
44	20250114	175200	896551400	18840	18840	18840	18840	0
45	20250114	175100	896551400	18840	18840	18840	18840	0
46	20250114	175000	896551400	18840	18840	18840	18840	0
47	20250114	174900	896551400	18840	18840	18840	18840	0
48	20250114	174800	896551400	18840	18840	18840	18840	0
49	20250114	174700	896551400	18840	18840	18840	18840	0
50	20250114	174600	896551400	18840	18840	18840	18840	0
51	20250114	174500	896551400	18840	18840	18840	18840	0
52	20250114	174400	896551400	18840	18840	18840	18840	0
53	20250114	174300	896551400	18840	18840	18840	18840	0
54	20250114	174200	896551400	18840	18840	18840	18840	0
55	20250114	174100	896551400	18840	18840	18840	18840	0
56	20250114	174000	896551400	18840	18840	18840	18840	0
57	20250114	173900	896551400	18840	18840	18840	18840	0
58	20250114	173800	896551400	18840	18840	18840	18840	0
59	20250114	173700	896551400	18840	18840	18840	18840	0
60	20250114	173600	896551400	18840	18840	18840	18840	0
61	20250114	173500	896551400	18840	18840	18840	18840	0
62	20250114	173400	896551400	18840	18840	18840	18840	744
63	20250114	173300	896551400	18840	18840	18840	18840	0
64	20250114	173200	896551400	18840	18840	18840	18840	0
65	20250114	173100	896551400	18840	18840	18840	18840	0
66	20250114	173000	896551400	18840	18840	18840	18840	0
67	20250114	172900	896551400	18840	18840	18840	18840	0
68	20250114	172800	896551400	18840	18840	18840	18840	0
69	20250114	172700	896551400	18840	18840	18840	18840	0
70	20250114	172600	896551400	18840	18840	18840	18840	0
71	20250114	172500	896551400	18840	18840	18840	18840	0
72	20250114	172400	896551400	18840	18840	18840	18840	0
73	20250114	172300	896551400	18840	18840	18840	18840	0
74	20250114	172200	896551400	18840	18840	18840	18840	0
75	20250114	172100	896551400	18840	18840	18840	18840	0
76	20250114	172000	896551400	18840	18840	18840	18840	0
77	20250114	171900	896551400	18840	18840	18840	18840	0
78	20250114	171800	896551400	18840	18840	18840	18840	0
79	20250114	171700	896551400	18840	18840	18840	18840	0
80	20250114	171600	896551400	18840	18840	18840	18840	0
81	20250114	171500	896551400	18840	18840	18840	18840	0
82	20250114	171400	896551400	18840	18840	18840	18840	0
83	20250114	171300	896551400	18840	18840	18840	18840	0
84	20250114	171200	896551400	18840	18840	18840	18840	0
85	20250114	171100	896551400	18840	18840	18840	18840	0
86	20250114	171000	896551400	18840	18840	18840	18840	0
87	20250114	170900	896551400	18840	18840	18840	18840	0
88	20250114	170800	896551400	18840	18840	18840	18840	0
89	20250114	170700	896551400	18840	18840	18840	18840	0
90	20250114	170600	896551400	18840	18840	18840	18840	0
91	20250114	170500	896551400	18840	18840	18840	18840	0
92	20250114	170400	896551400	18840	18840	18840	18840	744
93	20250114	170300	896551400	18840	18840	18840	18840	0
94	20250114	170200	896551400	18840	18840	18840	18840	0
95	20250114	170100	896551400	18840	18840	18840	18840	0
96	20250114	170000	896551400	18840	18840	18840	18840	0
97	20250114	165900	896551400	18840	18840	18840	18840	0
98	20250114	165800	896551400	18840	18840	18840	18840	0
99	20250114	165700	896551400	18840	18840	18840	18840	0
100	20250114	165600	896551400	18840	18840	18840	18840	0
101	20250114	165500	896551400	18840	18840	18840	18840	0
102	20250114	165400	896551400	18840	18840	18840	18840	0
103	20250114	165300	896551400	18840	18840	18840	18840	0
104	20250114	165200	896551400	18840	18840	18840	18840	0
105	20250114	165100	896551400	18840	18840	18840	18840	0
106	20250114	165000	896551400	18840	18840	18840	18840	0
107	20250114	164900	896551400	18840	18840	18840	18840	0
108	20250114	164800	896551400	18840	18840	18840	18840	0
109	20250114	164700	896551400	18840	18840	18840	18840	0
110	20250114	164600	896551400	18840	18840	18840	18840	0
111	20250114	164500	896551400	18840	18840	18840	18840	0
112	20250114	164400	896551400	18840	18840	18840	18840	0
113	20250114	164300	896551400	18840	18840	18840	18840	0
114	20250114	164200	896551400	18840	18840	18840	18840	0
115	20250114	164100	896551400	18840	18840	18840	18840	0
116	20250114	164000	896551400	18840	18840	18840	18840	0
117	20250114	163900	896551400	18840	18840	18840	18840	0
118	20250114	163800	896551400	18840	18840	18840	18840	0
119	20250114	163700	896551400	18840	18840	18840	18840	0
120	20250114	163600	896551400	18840	18840	18840	18840	0
121	20250114	163500	896551400	18840	18840	18840	18840	0
122	20250114	163400	896551400	18840	18840	18840	18840	744
123	20250114	163300	896551400	18840	18840	18840	18840	0
124	20250114	163200	896551400	18840	18840	18840	18840	0
125	20250114	163100	896551400	18840	18840	18840	18840	0
126	20250114	163000	896551400	18840	18840	18840	18840	0
127	20250114	162900	896551400	18840	18840	18840	18840	0
128	20250114	162800	896551400	18840	18840	18840	18840	0
129	20250114	162700	896551400	18840	18840	18840	18840	0
130	20250114	162600	896551400	18840	18840	18840	18840	0
131	20250114	162500	896551400	18840	18840	18840	18840	0
132	20250114	162400	896551400	18840	18840	18840	18840	0
133	20250114	162300	896551400	18840	18840	18840	18840	0
134	20250114	162200	896551400	18840	18840	18840	18840	0
135	20250114	162100	896551400	18840	18840	18840	18840	0
136	20250114	162000	896551400	18840	18840	18840	18840	0
137	20250114	161900	896551400	18840	18840	18840	18840	0
138	20250114	161800	896551400	18840	18840	18840	18840	0
139	20250114	161700	896551400	18840	18840	18840	18840	0
140	20250114	161600	896551400	18840	18840	18840	18840	0
141	20250114	161500	896551400	18840	18840	18840	18840	0
142	20250114	161400	896551400	18840	18840	18840	18840	0
143	20250114	161300	896551400	18840	18840	18840	18840	0
144	20250114	161200	896551400	18840	18840	18840	18840	0
145	20250114	161100	896551400	18840	18840	18840	18840	0
146	20250114	161000	896551400	18840	18840	18840	18840	0
147	20250114	160900	896551400	18840	18840	18840	18840	0
148	20250114	160800	896551400	18840	18840	18840	18840	0
149	20250114	160700	896551400	18840	18840	18840	18840	0
150	20250114	160600	896551400	18840	18840	18840	18840	0
151	20250114	160500	896551400	18840	18840	18840	18840	0
152	20250114	160400	896551400	18840	18840	18840	18840	744
153	20250114	160300	896551400	18840	18840	18840	18840	0
154	20250114	160200	896551400	18840	18840	18840	18840	0
155	20250114	160100	896551400	18840	18840	18840	18840	0
156	20250114	160000	896551400	18840	18840	18840	18840	0
157	20250114	155900	896551400	18840	18840	18840	18840	0
158	20250114	155800	896551400	18840	18840	18840	18840	0
159	20250114	155700	896551400	18840	18840	18840	18840	0
160	20250114	155600	896551400	18840	18840	18840	18840	0
161	20250114	155500	896551400	18840	18840	18840	18840	0
162	20250114	155400	896551400	18840	18840	18840	18840	0
163	20250114	155300	896551400	18840	18840	18840	18840	0
164	20250114	155200	896551400	18840	18840	18840	18840	0
165	20250114	155100	896551400	18840	18840	18840	18840	0
166	20250114	155000	896551400	18840	18840	18840	18840	0
167	20250114	154900	896551400	18840	18840	18840	18840	0
168	20250114	154800	896551400	18840	18840	18840	18840	0
169	20250114	154700	896551400	18840	18840	18840	18840	0
170	20250114	154600	896551400	18840	18840	18840	18840	0
171	20250114	154500	896551400	18840	18840	18840	18840	0
172	20250114	154400	896551400	18840	18840	18840	18840	0
173	20250114	154300	896551400	18840	18840	18840	18840	0
174	20250114	154200	896551400	18840	18840	18840	18840	0
175	20250114	154100	896551400	18840	18840	18840	18840	0
176	20250114	154000	896551400	18840	18840	18840	18840	0
177	20250114	153900	896551400	18840	18840	18840	18840	0
178	20250114	153800	896551400	18840	18840	18840	18840	0
179	20250114	153700	896551400	18840	18840	18840	18840	0
180	20250114	153600	896551400	18840	18840	18840	18840	0
181	20250114	153500	896551400	18840	18840	18840	18840	0
182	20250114	153400	896551400	18840	18840	18840	18840	744
183	20250114	153300	896551400	18840	18840	18840	18840	0
184	20250114	153200	896551400	18840	18840	18840	18840	0
185	20250114	153100	896551400	18840	18840	18840	18840	0
186	20250114	153000	896551400	18840	18840	18840	18840	744
187	20250114	152900	882534440	18840	18840	18840	18840	0
188	20250114	152800	882534440	18840	18840	18840	18840	0
189	20250114	152700	882534440	18840	18840	18840	18840	0
190	20250114	152600	882534440	18840	18840	18840	18840	0
191	20250114	152500	882534440	18840	18840	18840	18840	0
192	20250114	152400	882534440	18840	18840	18840	18840	0
193	20250114	152300	882534440	18840	18840	18840	18840	0
194	20250114	152200	882534440	18840	18840	18840	18840	0
195	20250114	152100	882534440	18840	18840	18840	18840	0
196	20250114	152000	882534440	18840	18840	18840	18840	0
197	20250114	151900	882534440	18840	18840	18840	18840	52
198	20250114	151800	881554760	18840	18830	18840	18830	132
199	20250114	151700	879068310	18820	18820	18820	18820	32
200	20250114	151600	878466070	18820	18780	18820	18770	136
201	20250114	151500	875910640	18780	18770	18780	18770	42
202	20250114	151400	875121950	18770	18780	18790	18770	523
203	20250114	151300	865299790	18780	18780	18790	18770	96
204	20250114	151200	863496960	18770	18770	18780	18770	132
205	20250114	151100	861019200	18770	18780	18780	18770	50
206	20250114	151000	860080330	18770	18770	18770	18770	23
207	20250114	150900	859648620	18770	18790	18790	18770	35
208	20250114	150800	858991250	18790	18790	18790	18770	79
209	20250114	150700	857508020	18770	18770	18800	18770	33
210	20250114	150600	856888130	18770	18800	18800	18770	24
211	20250114	150500	856437560	18790	18790	18790	18770	121
212	20250114	150400	854164440	18770	18780	18780	18770	59
213	20250114	150300	853056890	18780	18770	18780	18770	575
214	20250114	150200	842264060	18770	18790	18790	18770	30
215	20250114	150100	841700720	18790	18770	18790	18770	119
216	20250114	150000	839465120	18780	18770	18780	18770	118
217	20250114	145900	837249300	18770	18770	18780	18770	102
218	20250114	145800	835334650	18770	18780	18780	18770	37
219	20250114	145700	834639990	18770	18780	18780	18770	121
220	20250114	145600	832368140	18780	18780	18780	18780	33
221	20250114	145500	831748400	18780	18780	18790	18780	34
222	20250114	145400	831109850	18780	18770	18780	18770	159
223	20250114	145300	828124110	18780	18770	18790	18770	68
224	20250114	145200	826846910	18780	18770	18780	18770	36
225	20250114	145100	826171110	18780	18780	18800	18770	74
226	20250114	145000	824781060	18770	18770	18780	18770	100
227	20250114	144900	822903510	18770	18770	18780	18770	86
228	20250114	144800	821289020	18770	18770	18780	18770	37
229	20250114	144700	820594450	18780	18780	18790	18770	104
230	20250114	144600	818641510	18780	18770	18780	18770	83
231	20250114	144500	817082900	18770	18770	18780	18770	53
232	20250114	144400	816087870	18780	18770	18790	18770	46
233	20250114	144300	815224240	18770	18770	18780	18770	41
234	20250114	144200	814454590	18770	18770	18780	18770	52
235	20250114	144100	813478460	18770	18770	18790	18770	72
236	20250114	144000	812126380	18790	18770	18800	18770	89
237	20250114	143900	810454430	18770	18770	18780	18770	49
238	20250114	143800	809534480	18770	18770	18780	18770	137
239	20250114	143700	806962750	18770	18780	18780	18770	31
240	20250114	143600	806380780	18780	18770	18780	18770	119
241	20250114	143500	804146280	18770	18780	18780	18770	369
242	20250114	143400	797217180	18780	18780	18780	18780	74
243	20250114	143300	795827460	18780	18780	18790	18780	41
244	20250114	143200	795057460	18790	18780	18790	18780	68
245	20250114	143100	793780340	18780	18780	18790	18780	52
246	20250114	143000	792803760	18780	18790	18790	18780	70
247	20250114	142900	791489000	18790	18790	18790	18790	70
248	20250114	142800	790173700	18790	18790	18790	18790	55
249	20250114	142700	789140250	18790	18790	18790	18790	223
250	20250114	142600	784950080	18790	18790	18800	18790	70
251	20250114	142500	783634750	18790	18790	18790	18790	33
252	20250114	142400	783014680	18790	18790	18790	18790	50
253	20250114	142300	782075180	18790	18790	18790	18790	55
254	20250114	142200	781041730	18790	18790	18790	18790	188
255	20250114	142100	777509210	18790	18790	18790	18790	52
256	20250114	142000	776532130	18790	18790	18800	18790	43
257	20250114	141900	775724060	18790	18790	18790	18790	138
258	20250114	141800	773131040	18790	18790	18790	18790	34
259	20250114	141700	772492180	18790	18790	18800	18790	35
260	20250114	141600	771834520	18790	18790	18800	18790	71
261	20250114	141500	770500410	18790	18790	18800	18790	66
262	20250114	141400	769260230	18800	18810	18810	18790	38
263	20250114	141300	768545980	18810	18810	18820	18790	68
264	20250114	141200	767267470	18810	18810	18810	18790	143
265	20250114	141100	764578980	18810	18810	18810	18790	67
266	20250114	141000	763319490	18810	18820	18820	18810	13
267	20250114	140900	763074950	18820	18810	18820	18810	5
268	20250114	140800	762980890	18810	18810	18810	18800	52
269	20250114	140700	762003000	18830	18830	18830	18830	2
270	20250114	140600	761965340	18830	18830	18830	18830	1
271	20250114	140500	761946510	18830	18830	18830	18820	34
272	20250114	140400	761306490	18830	18800	18830	18800	124
273	20250114	140300	758973850	18810	18800	18810	18800	91
274	20250114	140200	757262830	18820	18820	18820	18820	1
275	20250114	140100	757244010	18800	18800	18800	18800	0
276	20250114	140000	757244010	18800	18810	18810	18800	51
277	20250114	135900	756284900	18810	18810	18810	18810	0
278	20250114	135800	756284900	18810	18810	18810	18810	0
279	20250114	135700	756284900	18810	18820	18830	18810	64
280	20250114	135600	755080480	18820	18810	18820	18810	776
281	20250114	135500	740483480	18810	18800	18810	18800	38
282	20250114	135400	739768710	18800	18810	18810	18800	29
283	20250114	135300	739223410	18820	18820	18820	18820	20
284	20250114	135200	738847010	18800	18800	18800	18800	81
285	20250114	135100	737324210	18800	18800	18800	18800	0
286	20250114	135000	737324210	18800	18820	18820	18800	102
287	20250114	134900	735405460	18810	18810	18810	18810	21
288	20250114	134800	735010450	18810	18820	18820	18810	33
289	20250114	134700	734389710	18810	18810	18810	18810	0
290	20250114	134600	734389710	18810	18810	18840	18810	45
291	20250114	134500	733542730	18830	18820	18830	18820	31
292	20250114	134400	732959220	18830	18800	18830	18800	655
293	20250114	134300	720632140	18830	18830	18830	18830	2
294	20250114	134200	720594480	18820	18820	18820	18820	13
295	20250114	134100	720349820	18820	18820	18820	18790	109
296	20250114	134000	718299450	18820	18820	18820	18820	0
297	20250114	133900	718299450	18820	18820	18820	18820	32
298	20250114	133800	717697210	18790	18810	18810	18790	59
299	20250114	133700	716587820	18810	18810	18810	18810	65
300	20250114	133600	715365170	18810	18810	18810	18810	20
301	20250114	133500	714988970	18810	18810	18810	18810	18
302	20250114	133400	714650390	18810	18810	18810	18810	20
303	20250114	133300	714274190	18820	18800	18820	18800	82
304	20250114	133200	712731550	18820	18810	18820	18810	215
305	20250114	133100	708687390	18810	18810	18810	18810	10
306	20250114	133000	708499290	18810	18810	18810	18800	66
307	20250114	132900	707257930	18810	18810	18810	18810	37
308	20250114	132800	706561960	18810	18810	18820	18810	40
309	20250114	132700	705809460	18810	18810	18810	18810	0
310	20250114	132600	705809460	18810	18800	18810	18790	54
311	20250114	132500	704794130	18800	18800	18800	18800	52
312	20250114	132400	703816530	18810	18800	18810	18800	32
313	20250114	132300	703214710	18810	18800	18810	18800	28
314	20250114	132200	702688230	18810	18810	18810	18800	137
315	20250114	132100	700111460	18810	18820	18820	18810	76
316	20250114	132000	698681800	18820	18800	18820	18800	22
317	20250114	131900	698268160	18810	18800	18810	18800	7
318	20250114	131800	698136500	18810	18810	18810	18810	101
319	20250114	131700	696236690	18810	18810	18810	18810	40
320	20250114	131600	695484290	18810	18810	18810	18810	0
321	20250114	131500	695484290	18810	18810	18810	18810	115
322	20250114	131400	693321140	18820	18810	18820	18810	67
323	20250114	131300	692060710	18810	18820	18820	18810	2
324	20250114	131200	692023080	18810	18820	18820	18810	26
325	20250114	131100	691533920	18820	18820	18820	18820	40
326	20250114	131000	690781120	18830	18830	18830	18830	1
327	20250114	130900	690762290	18820	18820	18820	18820	20
328	20250114	130800	690385890	18840	18810	18840	18810	79
329	20250114	130700	688898570	18810	18800	18810	18800	39
330	20250114	130600	688165150	18820	18800	18820	18800	58
331	20250114	130500	687074690	18790	18790	18790	18790	0
332	20250114	130400	687074690	18790	18790	18790	18790	0
333	20250114	130300	687074690	18790	18790	18820	18790	101
334	20250114	130200	685175740	18790	18790	18790	18790	0
335	20250114	130100	685175740	18790	18800	18810	18790	39
336	20250114	130000	684442370	18810	18810	18810	18810	3
337	20250114	125900	684385940	18800	18830	18830	18800	194
338	20250114	125800	680733950	18830	18840	18840	18830	28
339	20250114	125700	680206690	18830	18830	18830	18830	2
340	20250114	125600	680169030	18830	18830	18830	18830	19
341	20250114	125500	679811260	18830	18830	18830	18830	52
342	20250114	125400	678832100	18830	18830	18830	18830	0
343	20250114	125300	678832100	18830	18830	18830	18800	538
344	20250114	125200	668716960	18830	18830	18830	18830	7
345	20250114	125100	668585150	18840	18840	18840	18840	7
346	20250114	125000	668453270	18840	18840	18840	18840	20
347	20250114	124900	668076470	18850	18850	18850	18850	30
348	20250114	124800	667510970	18840	18840	18840	18830	50
349	20250114	124700	666569160	18840	18840	18840	18810	587
350	20250114	124600	655510680	18840	18840	18840	18840	9
351	20250114	124500	655341120	18840	18810	18840	18810	51
352	20250114	124400	654381290	18840	18840	18840	18830	34
353	20250114	124300	653740940	18840	18840	18840	18840	14
354	20250114	124200	653477180	18830	18830	18830	18830	38
355	20250114	124100	652761640	18830	18830	18830	18830	0
356	20250114	124000	652761640	18830	18830	18840	18830	87
357	20250114	123900	651123140	18830	18810	18830	18810	58
358	20250114	123800	650031400	18820	18820	18820	18820	3
359	20250114	123700	649974940	18830	18830	18830	18830	1
360	20250114	123600	649956110	18810	18820	18820	18810	51
361	20250114	123500	648996490	18820	18820	18820	18820	1
362	20250114	123400	648977670	18820	18840	18850	18820	53
363	20250114	123300	647979230	18840	18840	18840	18840	31
364	20250114	123200	647395190	18850	18820	18850	18820	51
365	20250114	123100	646434440	18810	18850	18850	18810	85
366	20250114	123000	644832990	18830	18830	18850	18830	218
367	20250114	122900	640727940	18820	18820	18830	18820	39
368	20250114	122800	639993880	18810	18810	18810	18810	86
369	20250114	122700	638376220	18800	18800	18800	18800	8
370	20250114	122600	638225820	18790	18790	18790	18790	20
371	20250114	122500	637850020	18800	18800	18800	18800	54
372	20250114	122400	636834820	18800	18800	18800	18800	126
373	20250114	122300	634466020	18800	18800	18800	18800	1
374	20250114	122200	634447220	18810	18790	18810	18790	31
375	20250114	122100	633864210	18790	18770	18790	18770	57
376	20250114	122000	632793800	18770	18780	18810	18770	120
377	20250114	121900	630538790	18780	18780	18780	18780	2
378	20250114	121800	630501230	18780	18770	18780	18770	48
379	20250114	121700	629600250	18780	18780	18780	18770	81
380	20250114	121600	628079740	18770	18770	18770	18770	0
381	20250114	121500	628079740	18770	18770	18770	18770	20
382	20250114	121400	627704340	18780	18750	18780	18750	108
383	20250114	121300	625677390	18760	18760	18760	18760	34
384	20250114	121200	625039550	18760	18760	18760	18760	28
385	20250114	121100	624514270	18760	18750	18760	18750	43
386	20250114	121000	623707680	18750	18750	18750	18750	40
387	20250114	120900	622957680	18750	18750	18750	18750	35
388	20250114	120800	622301430	18750	18750	18750	18750	0
389	20250114	120700	622301430	18750	18760	18760	18750	52
390	20250114	120600	621326110	18750	18750	18750	18750	64
391	20250114	120500	620126110	18750	18750	18750	18750	4
392	20250114	120400	620051110	18750	18750	18750	18750	25
393	20250114	120300	619582360	18760	18760	18760	18760	0
394	20250114	120200	619582360	18760	18760	18760	18750	112
395	20250114	120100	617481290	18760	18760	18760	18760	0
396	20250114	120000	617481290	18760	18760	18760	18760	30
397	20250114	115900	616918490	18760	18760	18760	18760	24
398	20250114	115800	616468250	18760	18760	18760	18760	64
399	20250114	115700	615267610	18770	18770	18770	18770	1
400	20250114	115600	615248840	18760	18760	18760	18760	25
401	20250114	115500	614779840	18760	18760	18760	18760	143
402	20250114	115400	612097160	18760	18760	18760	18760	32
403	20250114	115300	611496840	18760	18770	18770	18760	25
404	20250114	115200	611027790	18770	18770	18770	18770	0
405	20250114	115100	611027790	18770	18780	18780	18770	40
406	20250114	115000	610276790	18770	18770	18770	18770	44
407	20250114	114900	609450910	18770	18760	18770	18760	35
408	20250114	114800	608794010	18760	18760	18760	18760	20
409	20250114	114700	608418810	18760	18760	18760	18760	79
410	20250114	114600	606936770	18760	18760	18760	18760	4
411	20250114	114500	606861730	18760	18760	18760	18760	25
412	20250114	114400	606392730	18770	18770	18770	18770	0
413	20250114	114300	606392730	18770	18760	18770	18760	86
414	20250114	114200	604779020	18760	18760	18760	18760	8
415	20250114	114100	604628940	18760	18760	18760	18760	5
416	20250114	114000	604535140	18760	18760	18760	18760	25
417	20250114	113900	604066140	18760	18760	18760	18760	71
418	20250114	113800	602734180	18760	18760	18760	18760	28
419	20250114	113700	602208900	18760	18760	18760	18760	20
420	20250114	113600	601833700	18780	18780	18780	18780	20
421	20250114	113500	601458100	18770	18760	18770	18760	104
422	20250114	113400	599506220	18770	18770	18770	18770	0
423	20250114	113300	599506220	18770	18770	18770	18770	5
424	20250114	113200	599412370	18760	18770	18770	18760	42
425	20250114	113100	598624230	18770	18750	18770	18750	67
426	20250114	113000	597366720	18750	18770	18770	18750	380
427	20250114	112900	590239570	18770	18780	18790	18770	59
428	20250114	112800	589131850	18780	18760	18780	18760	48
429	20250114	112700	588231030	18760	18760	18760	18760	20
430	20250114	112600	587855830	18790	18770	18790	18770	43
431	20250114	112500	587048080	18790	18790	18790	18790	9
432	20250114	112400	586878970	18790	18790	18790	18760	29
433	20250114	112300	586334660	18800	18790	18800	18790	61
434	20250114	112200	585187910	18760	18790	18800	18760	92
435	20250114	112100	583459120	18780	18770	18780	18770	95
436	20250114	112000	581675520	18770	18780	18780	18770	27
437	20250114	111900	581168720	18780	18780	18780	18780	0
438	20250114	111800	581168720	18780	18790	18790	18780	60
439	20250114	111700	580041520	18800	18800	18800	18800	0
440	20250114	111600	580041520	18800	18790	18800	18770	283
441	20250114	111500	574721870	18790	18770	18790	18770	21
442	20250114	111400	574327490	18760	18760	18760	18760	4
443	20250114	111300	574252450	18770	18770	18780	18770	68
444	20250114	111200	572975870	18760	18760	18760	18760	97
445	20250114	111100	571156150	18760	18760	18760	18760	5
446	20250114	111000	571062350	18760	18770	18790	18760	59
447	20250114	110900	569954680	18770	18760	18770	18760	216
448	20250114	110800	565900720	18760	18740	18760	18740	70
449	20250114	110700	564588270	18740	18740	18740	18740	214
450	20250114	110600	560577910	18740	18750	18750	18740	227
451	20250114	110500	556323870	18750	18750	18750	18740	408
452	20250114	110400	548674300	18750	18740	18750	18740	212
453	20250114	110300	544701300	18750	18750	18750	18740	245
454	20250114	110200	540107780	18750	18740	18750	18740	361
455	20250114	110100	533341460	18740	18750	18750	18740	250
456	20250114	110000	528654550	18750	18740	18750	18740	459
457	20250114	105900	520052690	18740	18740	18740	18730	993
458	20250114	105800	501447360	18740	18740	18750	18740	220
459	20250114	105700	497324360	18740	18750	18750	18740	447
460	20250114	105600	488945320	18760	18740	18760	18740	268
461	20250114	105500	483922260	18740	18760	18760	18740	192
462	20250114	105400	480320640	18750	18750	18760	18750	286
463	20250114	105300	474957800	18740	18740	18740	18740	931
464	20250114	105200	457510860	18740	18740	18750	18740	280
465	20250114	105100	452263540	18740	18740	18740	18740	244
466	20250114	105000	447690980	18750	18750	18760	18750	282
467	20250114	104900	442403210	18750	18770	18770	18750	119
468	20250114	104800	440170940	18770	18770	18770	18770	197
469	20250114	104700	436473250	18770	18770	18770	18770	258
470	20250114	104600	431630590	18760	18770	18770	18760	714
471	20250114	104500	418235680	18760	18760	18770	18740	389
472	20250114	104400	410937950	18760	18780	18790	18750	4752
473	20250114	104300	321792900	18780	18780	18790	18780	263
474	20250114	104200	316853480	18790	18800	18800	18790	141
475	20250114	104100	314203680	18810	18810	18810	18780	2392
476	20250114	104000	269238000	18820	18830	18840	18820	1349
477	20250114	103900	243849090	18840	18830	18850	18830	256
478	20250114	103800	239024780	18840	18850	18850	18840	195
479	20250114	103700	235349340	18850	18850	18850	18850	365
480	20250114	103600	228469090	18850	18850	18850	18850	100
481	20250114	103500	226584090	18850	18850	18870	18850	75
482	20250114	103400	225169870	18860	18850	18860	18850	87
483	20250114	103300	223529520	18850	18850	18850	18850	80
484	20250114	103200	222021520	18850	18860	18860	18850	45
485	20250114	103100	221172870	18850	18850	18860	18850	39
486	20250114	103000	220437710	18860	18860	18860	18850	25
487	20250114	102900	219966410	18850	18840	18870	18840	233
488	20250114	102800	215570010	18840	18830	18850	18830	168
489	20250114	102700	212405440	18820	18830	18830	18820	194
490	20250114	102600	208752630	18830	18840	18840	18830	116
491	20250114	102500	206568340	18830	18830	18830	18830	44
492	20250114	102400	205739820	18830	18830	18840	18830	22
493	20250114	102300	205325550	18830	18840	18840	18830	123
494	20250114	102200	203009360	18830	18830	18830	18830	57
495	20250114	102100	201936050	18830	18830	18830	18830	16
496	20250114	102000	201634770	18830	18830	18830	18830	18
497	20250114	101900	201295830	18820	18830	18840	18820	96
498	20250114	101800	199488370	18830	18820	18830	18820	62
499	20250114	101700	198321010	18820	18820	18830	18820	31
500	20250114	101600	197737560	18820	18830	18830	18820	6
501	20250114	101500	197624630	18830	18830	18830	18830	37
502	20250114	101400	196927920	18830	18840	18850	18830	41
503	20250114	101300	196155520	19080	18830	19080	18830	1511
504	20250114	101200	167534000	18820	18800	18820	18800	339
505	20250114	101100	161155050	18810	18810	18810	18800	28
506	20250114	101000	160628580	18810	18790	18810	18790	105
507	20250114	100900	158654700	18790	18790	18790	18790	60
508	20250114	100800	157527300	18790	18790	18790	18790	110
509	20250114	100700	155460400	18790	18790	18790	18790	212
510	20250114	100600	151476920	18790	18790	18790	18790	35
511	20250114	100500	150819270	18790	18790	18800	18790	183
512	20250114	100400	147380680	18790	18790	18790	18780	143
513	20250114	100300	144693920	18790	18790	18800	18790	30
514	20250114	100200	144130200	18790	18790	18790	18790	23
515	20250114	100100	143698030	18790	18790	18800	18790	10
516	20250114	100000	143510110	18790	18790	18800	18790	69
517	20250114	095900	142213500	18790	18800	18800	18790	193
518	20250114	095800	138585690	18810	18810	18810	18810	8
519	20250114	095700	138435210	18810	18810	18810	18810	201
520	20250114	095600	134654400	18810	18810	18810	18810	2
521	20250114	095500	134616780	18820	18820	18820	18820	0
522	20250114	095400	134616780	18820	18810	18820	18810	155
523	20250114	095300	131700230	18820	18820	18820	18820	128
524	20250114	095200	129291270	18820	18820	18820	18820	16
525	20250114	095100	128990150	18820	18820	18820	18820	8
526	20250114	095000	128839590	18840	18800	18840	18780	270
527	20250114	094900	123758700	18800	18780	18800	18780	105
528	20250114	094800	121785750	18780	18790	18790	18780	69
529	20250114	094700	120489900	18800	18800	18800	18800	0
530	20250114	094600	120489900	18800	18790	18800	18790	4
531	20250114	094500	120414720	18790	18790	18790	18790	68
532	20250114	094400	119137000	18790	18780	18790	18780	22
533	20250114	094300	118723730	18790	18790	18790	18790	0
534	20250114	094200	118723730	18790	18790	18790	18790	15
535	20250114	094100	118441880	18790	18780	18800	18780	117
536	20250114	094000	116242680	18780	18790	18800	18780	1072
537	20250114	093900	96104220	18800	18800	18800	18800	3
538	20250114	093800	96047820	18790	18790	18790	18780	126
539	20250114	093700	93680710	18790	18790	18790	18790	55
540	20250114	093600	92647260	18790	18790	18790	18780	55
541	20250114	093500	91613950	18790	18780	18790	18780	193
542	20250114	093400	87989330	18800	18790	18800	18780	145
543	20250114	093300	85264730	18800	18800	18800	18790	27
544	20250114	093200	84757270	18800	18800	18800	18800	41
545	20250114	093100	83986470	18810	18810	18810	18810	26
546	20250114	093000	83497410	18800	18810	18810	18800	493
547	20250114	092900	74225950	18810	18820	18820	18810	29
548	20250114	092800	73680410	18820	18810	18820	18810	13
549	20250114	092700	73435870	18810	18810	18810	18810	20
550	20250114	092600	73059670	18810	18810	18810	18810	55
551	20250114	092500	72025120	18820	18810	18830	18810	34
552	20250114	092400	71385200	18830	18820	18830	18820	31
553	20250114	092300	70801630	18810	18810	18810	18810	2
554	20250114	092200	70764010	18800	18800	18800	18780	192
555	20250114	092100	67155720	18790	18800	18800	18770	323
556	20250114	092000	61088010	18810	18840	18840	18810	369
557	20250114	091900	54140890	18840	18850	18850	18840	57
558	20250114	091800	53067000	18850	18850	18860	18840	118
559	20250114	091700	50843050	18850	18860	18860	18850	67
560	20250114	091600	49580080	18860	18850	18860	18850	23
561	20250114	091500	49146510	18850	18870	18870	18840	62
562	20250114	091400	47977710	18880	18860	18880	18850	165
563	20250114	091300	44866260	18880	18890	18890	18870	198
564	20250114	091200	41128110	18880	18920	18920	18880	114
565	20250114	091100	38973360	18920	18880	18920	18880	62
566	20250114	091000	37802400	18880	18880	18880	18860	55
567	20250114	090900	36764970	18860	18880	18890	18860	23
568	20250114	090800	36330910	18880	18890	18890	18870	26
569	20250114	090700	35840170	18890	18890	18890	18890	32
570	20250114	090600	35235690	18840	18840	18840	18840	0
571	20250114	090500	35235690	18840	18870	18950	18840	237
572	20250114	090400	30761830	18840	18840	18840	18840	41
573	20250114	090300	29989390	18840	18880	18880	18840	9
574	20250114	090200	29819790	18890	18890	18890	18890	1
575	20250114	090100	29800900	18840	18800	18840	18790	469
576	20250114	090000	20983820	18810	18890	18900	18810	1111