KissMeData/003570/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184000	1951911340	19300	19300	19300	19300	2802
3	20250106	183900	1951911340	19300	19300	19300	19300	0
4	20250106	183800	1951911340	19300	19300	19300	19300	0
5	20250106	183700	1951911340	19300	19300	19300	19300	0
6	20250106	183600	1951911340	19300	19300	19300	19300	0
7	20250106	183500	1951911340	19300	19300	19300	19300	0
8	20250106	183400	1951911340	19300	19300	19300	19300	0
9	20250106	183300	1951911340	19300	19300	19300	19300	0
10	20250106	183200	1951911340	19300	19300	19300	19300	0
11	20250106	183100	1951911340	19300	19300	19300	19300	0
12	20250106	183000	1951911340	19300	19300	19300	19300	0
13	20250106	182900	1951911340	19300	19300	19300	19300	0
14	20250106	182800	1951911340	19300	19300	19300	19300	0
15	20250106	182700	1951911340	19300	19300	19300	19300	0
16	20250106	182600	1951911340	19300	19300	19300	19300	0
17	20250106	182500	1951911340	19300	19300	19300	19300	0
18	20250106	182400	1951911340	19300	19300	19300	19300	0
19	20250106	182300	1951911340	19300	19300	19300	19300	0
20	20250106	182200	1951911340	19300	19300	19300	19300	0
21	20250106	182100	1951911340	19300	19300	19300	19300	0
22	20250106	182000	1951911340	19300	19300	19300	19300	0
23	20250106	181900	1951911340	19300	19300	19300	19300	0
24	20250106	181800	1951911340	19300	19300	19300	19300	0
25	20250106	181700	1951911340	19300	19300	19300	19300	0
26	20250106	181600	1951911340	19300	19300	19300	19300	0
27	20250106	181500	1951911340	19300	19300	19300	19300	0
28	20250106	181400	1951911340	19300	19300	19300	19300	0
29	20250106	181300	1951911340	19300	19300	19300	19300	0
30	20250106	181200	1951911340	19300	19300	19300	19300	0
31	20250106	181100	1951911340	19300	19300	19300	19300	0
32	20250106	181000	1951911340	19300	19300	19300	19300	2802
33	20250106	180900	1951911340	19300	19300	19300	19300	0
34	20250106	180800	1951911340	19300	19300	19300	19300	0
35	20250106	180700	1951911340	19300	19300	19300	19300	0
36	20250106	180600	1951911340	19300	19300	19300	19300	0
37	20250106	180500	1951911340	19300	19300	19300	19300	0
38	20250106	180400	1951911340	19300	19300	19300	19300	0
39	20250106	180300	1951911340	19300	19300	19300	19300	0
40	20250106	180200	1951911340	19300	19300	19300	19300	0
41	20250106	180100	1951911340	19300	19300	19300	19300	0
42	20250106	180000	1951911340	19300	19300	19300	19300	0
43	20250106	175900	1951911340	19300	19300	19300	19300	0
44	20250106	175800	1951911340	19300	19300	19300	19300	0
45	20250106	175700	1951911340	19300	19300	19300	19300	0
46	20250106	175600	1951911340	19300	19300	19300	19300	0
47	20250106	175500	1951911340	19300	19300	19300	19300	0
48	20250106	175400	1951911340	19300	19300	19300	19300	0
49	20250106	175300	1951911340	19300	19300	19300	19300	0
50	20250106	175200	1951911340	19300	19300	19300	19300	0
51	20250106	175100	1951911340	19300	19300	19300	19300	0
52	20250106	175000	1951911340	19300	19300	19300	19300	0
53	20250106	174900	1951911340	19300	19300	19300	19300	0
54	20250106	174800	1951911340	19300	19300	19300	19300	0
55	20250106	174700	1951911340	19300	19300	19300	19300	0
56	20250106	174600	1951911340	19300	19300	19300	19300	0
57	20250106	174500	1951911340	19300	19300	19300	19300	0
58	20250106	174400	1951911340	19300	19300	19300	19300	0
59	20250106	174300	1951911340	19300	19300	19300	19300	0
60	20250106	174200	1951911340	19300	19300	19300	19300	0
61	20250106	174100	1951911340	19300	19300	19300	19300	0
62	20250106	174000	1951911340	19300	19300	19300	19300	2802
63	20250106	173900	1951911340	19300	19300	19300	19300	0
64	20250106	173800	1951911340	19300	19300	19300	19300	0
65	20250106	173700	1951911340	19300	19300	19300	19300	0
66	20250106	173600	1951911340	19300	19300	19300	19300	0
67	20250106	173500	1951911340	19300	19300	19300	19300	0
68	20250106	173400	1951911340	19300	19300	19300	19300	0
69	20250106	173300	1951911340	19300	19300	19300	19300	0
70	20250106	173200	1951911340	19300	19300	19300	19300	0
71	20250106	173100	1951911340	19300	19300	19300	19300	0
72	20250106	173000	1951911340	19300	19300	19300	19300	0
73	20250106	172900	1951911340	19300	19300	19300	19300	0
74	20250106	172800	1951911340	19300	19300	19300	19300	0
75	20250106	172700	1951911340	19300	19300	19300	19300	0
76	20250106	172600	1951911340	19300	19300	19300	19300	0
77	20250106	172500	1951911340	19300	19300	19300	19300	0
78	20250106	172400	1951911340	19300	19300	19300	19300	0
79	20250106	172300	1951911340	19300	19300	19300	19300	0
80	20250106	172200	1951911340	19300	19300	19300	19300	0
81	20250106	172100	1951911340	19300	19300	19300	19300	0
82	20250106	172000	1951911340	19300	19300	19300	19300	0
83	20250106	171900	1951911340	19300	19300	19300	19300	0
84	20250106	171800	1951911340	19300	19300	19300	19300	0
85	20250106	171700	1951911340	19300	19300	19300	19300	0
86	20250106	171600	1951911340	19300	19300	19300	19300	0
87	20250106	171500	1951911340	19300	19300	19300	19300	0
88	20250106	171400	1951911340	19300	19300	19300	19300	0
89	20250106	171300	1951911340	19300	19300	19300	19300	0
90	20250106	171200	1951911340	19300	19300	19300	19300	0
91	20250106	171100	1951911340	19300	19300	19300	19300	0
92	20250106	171000	1951911340	19300	19300	19300	19300	2802
93	20250106	170900	1951911340	19300	19300	19300	19300	0
94	20250106	170800	1951911340	19300	19300	19300	19300	0
95	20250106	170700	1951911340	19300	19300	19300	19300	0
96	20250106	170600	1951911340	19300	19300	19300	19300	0
97	20250106	170500	1951911340	19300	19300	19300	19300	0
98	20250106	170400	1951911340	19300	19300	19300	19300	0
99	20250106	170300	1951911340	19300	19300	19300	19300	0
100	20250106	170200	1951911340	19300	19300	19300	19300	0
101	20250106	170100	1951911340	19300	19300	19300	19300	0
102	20250106	170000	1951911340	19300	19300	19300	19300	0
103	20250106	165900	1951911340	19300	19300	19300	19300	0
104	20250106	165800	1951911340	19300	19300	19300	19300	0
105	20250106	165700	1951911340	19300	19300	19300	19300	0
106	20250106	165600	1951911340	19300	19300	19300	19300	0
107	20250106	165500	1951911340	19300	19300	19300	19300	0
108	20250106	165400	1951911340	19300	19300	19300	19300	0
109	20250106	165300	1951911340	19300	19300	19300	19300	0
110	20250106	165200	1951911340	19300	19300	19300	19300	0
111	20250106	165100	1951911340	19300	19300	19300	19300	0
112	20250106	165000	1951911340	19300	19300	19300	19300	0
113	20250106	164900	1951911340	19300	19300	19300	19300	0
114	20250106	164800	1951911340	19300	19300	19300	19300	0
115	20250106	164700	1951911340	19300	19300	19300	19300	0
116	20250106	164600	1951911340	19300	19300	19300	19300	0
117	20250106	164500	1951911340	19300	19300	19300	19300	0
118	20250106	164400	1951911340	19300	19300	19300	19300	0
119	20250106	164300	1951911340	19300	19300	19300	19300	0
120	20250106	164200	1951911340	19300	19300	19300	19300	0
121	20250106	164100	1951911340	19300	19300	19300	19300	0
122	20250106	164000	1951911340	19300	19300	19300	19300	2802
123	20250106	163900	1951911340	19300	19300	19300	19300	0
124	20250106	163800	1951911340	19300	19300	19300	19300	0
125	20250106	163700	1951911340	19300	19300	19300	19300	0
126	20250106	163600	1951911340	19300	19300	19300	19300	0
127	20250106	163500	1951911340	19300	19300	19300	19300	0
128	20250106	163400	1951911340	19300	19300	19300	19300	0
129	20250106	163300	1951911340	19300	19300	19300	19300	0
130	20250106	163200	1951911340	19300	19300	19300	19300	0
131	20250106	163100	1951911340	19300	19300	19300	19300	0
132	20250106	163000	1951911340	19300	19300	19300	19300	0
133	20250106	162900	1951911340	19300	19300	19300	19300	0
134	20250106	162800	1951911340	19300	19300	19300	19300	0
135	20250106	162700	1951911340	19300	19300	19300	19300	0
136	20250106	162600	1951911340	19300	19300	19300	19300	0
137	20250106	162500	1951911340	19300	19300	19300	19300	0
138	20250106	162400	1951911340	19300	19300	19300	19300	0
139	20250106	162300	1951911340	19300	19300	19300	19300	0
140	20250106	162200	1951911340	19300	19300	19300	19300	0
141	20250106	162100	1951911340	19300	19300	19300	19300	0
142	20250106	162000	1951911340	19300	19300	19300	19300	0
143	20250106	161900	1951911340	19300	19300	19300	19300	0
144	20250106	161800	1951911340	19300	19300	19300	19300	0
145	20250106	161700	1951911340	19300	19300	19300	19300	0
146	20250106	161600	1951911340	19300	19300	19300	19300	0
147	20250106	161500	1951911340	19300	19300	19300	19300	0
148	20250106	161400	1951911340	19300	19300	19300	19300	0
149	20250106	161300	1951911340	19300	19300	19300	19300	0
150	20250106	161200	1951911340	19300	19300	19300	19300	0
151	20250106	161100	1951911340	19300	19300	19300	19300	0
152	20250106	161000	1951911340	19300	19300	19300	19300	2802
153	20250106	160900	1951911340	19300	19300	19300	19300	0
154	20250106	160800	1951911340	19300	19300	19300	19300	0
155	20250106	160700	1951911340	19300	19300	19300	19300	0
156	20250106	160600	1951911340	19300	19300	19300	19300	0
157	20250106	160500	1951911340	19300	19300	19300	19300	0
158	20250106	160400	1951911340	19300	19300	19300	19300	0
159	20250106	160300	1951911340	19300	19300	19300	19300	0
160	20250106	160200	1951911340	19300	19300	19300	19300	0
161	20250106	160100	1951911340	19300	19300	19300	19300	0
162	20250106	160000	1951911340	19300	19300	19300	19300	0
163	20250106	155900	1951911340	19300	19300	19300	19300	0
164	20250106	155800	1951911340	19300	19300	19300	19300	0
165	20250106	155700	1951911340	19300	19300	19300	19300	0
166	20250106	155600	1951911340	19300	19300	19300	19300	0
167	20250106	155500	1951911340	19300	19300	19300	19300	0
168	20250106	155400	1951911340	19300	19300	19300	19300	0
169	20250106	155300	1951911340	19300	19300	19300	19300	0
170	20250106	155200	1951911340	19300	19300	19300	19300	0
171	20250106	155100	1951911340	19300	19300	19300	19300	0
172	20250106	155000	1951911340	19300	19300	19300	19300	0
173	20250106	154900	1951911340	19300	19300	19300	19300	0
174	20250106	154800	1951911340	19300	19300	19300	19300	0
175	20250106	154700	1951911340	19300	19300	19300	19300	0
176	20250106	154600	1951911340	19300	19300	19300	19300	0
177	20250106	154500	1951911340	19300	19300	19300	19300	0
178	20250106	154400	1951911340	19300	19300	19300	19300	0
179	20250106	154300	1951911340	19300	19300	19300	19300	0
180	20250106	154200	1951911340	19300	19300	19300	19300	0
181	20250106	154100	1951911340	19300	19300	19300	19300	0
182	20250106	154000	1951911340	19300	19300	19300	19300	2802
183	20250106	153900	1951911340	19300	19300	19300	19300	0
184	20250106	153800	1951911340	19300	19300	19300	19300	0
185	20250106	153700	1951911340	19300	19300	19300	19300	0
186	20250106	153600	1951911340	19300	19300	19300	19300	0
187	20250106	153500	1951911340	19300	19300	19300	19300	0
188	20250106	153400	1951911340	19300	19300	19300	19300	0
189	20250106	153300	1951911340	19300	19300	19300	19300	0
190	20250106	153200	1951911340	19300	19300	19300	19300	0
191	20250106	153100	1951911340	19300	19300	19300	19300	0
192	20250106	153000	1951911340	19300	19300	19300	19300	2802
193	20250106	152900	1897832740	19300	19300	19300	19300	0
194	20250106	152800	1897832740	19300	19300	19300	19300	0
195	20250106	152700	1897832740	19300	19300	19300	19300	0
196	20250106	152600	1897832740	19300	19300	19300	19300	0
197	20250106	152500	1897832740	19300	19300	19300	19300	0
198	20250106	152400	1897832740	19300	19300	19300	19300	0
199	20250106	152300	1897832740	19300	19300	19300	19300	0
200	20250106	152200	1897832740	19300	19300	19300	19300	0
201	20250106	152100	1897832740	19300	19300	19300	19300	0
202	20250106	152000	1897832740	19300	19300	19300	19300	0
203	20250106	151900	1897832740	19300	19300	19330	19300	127
204	20250106	151800	1895378390	19320	19320	19320	19300	76
205	20250106	151700	1893911090	19300	19310	19330	19300	335
206	20250106	151600	1887441350	19310	19340	19350	19310	426
207	20250106	151500	1879204120	19350	19340	19350	19320	424
208	20250106	151400	1871003670	19330	19330	19350	19320	600
209	20250106	151300	1859400660	19330	19340	19340	19320	359
210	20250106	151200	1852460060	19320	19330	19340	19310	302
211	20250106	151100	1846622760	19320	19320	19340	19310	346
212	20250106	151000	1839937130	19320	19330	19340	19300	328
213	20250106	150900	1833598360	19310	19320	19330	19290	577
214	20250106	150800	1822448660	19310	19300	19330	19290	806
215	20250106	150700	1806882810	19310	19290	19320	19270	345
216	20250106	150600	1800222090	19290	19290	19290	19270	552
217	20250106	150500	1789575250	19280	19290	19310	19270	478
218	20250106	150400	1780354880	19290	19300	19310	19280	359
219	20250106	150300	1773427530	19310	19300	19310	19280	293
220	20250106	150200	1767772630	19290	19280	19310	19260	321
221	20250106	150100	1761577920	19280	19310	19320	19250	705
222	20250106	150000	1747984850	19320	19320	19330	19270	546
223	20250106	145900	1737439650	19340	19340	19340	19300	321
224	20250106	145800	1731237830	19340	19350	19350	19260	592
225	20250106	145700	1719784140	19340	19320	19360	19320	383
226	20250106	145600	1712375100	19320	19150	19320	19130	2455
227	20250106	145500	1665148690	19150	19120	19150	19120	296
228	20250106	145400	1659488110	19120	19120	19130	19120	388
229	20250106	145300	1652069180	19120	19120	19130	19120	51
230	20250106	145200	1651094000	19120	19120	19120	19120	54
231	20250106	145100	1650061520	19120	19140	19140	19120	82
232	20250106	145000	1648493510	19140	19130	19140	19120	288
233	20250106	144900	1642986750	19130	19130	19130	19130	25
234	20250106	144800	1642508500	19130	19120	19130	19120	90
235	20250106	144700	1640787300	19120	19130	19130	19120	58
236	20250106	144600	1639677780	19130	19130	19140	19130	46
237	20250106	144500	1638797560	19130	19140	19160	19130	324
238	20250106	144400	1632595960	19140	19140	19150	19140	39
239	20250106	144300	1631849430	19150	19140	19150	19140	149
240	20250106	144200	1628996250	19130	19130	19130	19130	23
241	20250106	144100	1628556260	19130	19120	19130	19120	92
242	20250106	144000	1626796800	19120	19130	19130	19120	379
243	20250106	143900	1619547940	19130	19130	19150	19130	86
244	20250106	143800	1617902450	19130	19130	19130	19130	32
245	20250106	143700	1617290290	19130	19130	19150	19130	107
246	20250106	143600	1615242910	19130	19130	19130	19130	48
247	20250106	143500	1614324670	19130	19140	19140	19130	296
248	20250106	143400	1608660780	19140	19140	19140	19140	26
249	20250106	143300	1608163140	19140	19160	19160	19140	116
250	20250106	143200	1605941830	19150	19140	19160	19140	142
251	20250106	143100	1603222540	19140	19150	19150	19140	60
252	20250106	143000	1602074070	19140	19140	19140	19140	217
253	20250106	142900	1597920690	19140	19140	19150	19140	79
254	20250106	142800	1596408110	19140	19140	19150	19140	66
255	20250106	142700	1595144500	19140	19140	19140	19140	43
256	20250106	142600	1594321480	19140	19150	19150	19140	33
257	20250106	142500	1593689790	19140	19140	19150	19140	415
258	20250106	142400	1585744670	19140	19140	19140	19140	95
259	20250106	142300	1583926370	19140	19120	19150	19120	120
260	20250106	142200	1581629570	19120	19120	19120	19120	57
261	20250106	142100	1580539730	19120	19120	19130	19110	25
262	20250106	142000	1580061750	19110	19120	19120	19110	254
263	20250106	141900	1575206000	19120	19120	19130	19120	27
264	20250106	141800	1574689690	19120	19120	19120	19120	25
265	20250106	141700	1574211690	19120	19120	19120	19120	72
266	20250106	141600	1572835050	19110	19100	19120	19100	61
267	20250106	141500	1571669290	19100	19120	19120	19100	198
268	20250106	141400	1567885320	19110	19110	19110	19110	22
269	20250106	141300	1567464900	19110	19110	19110	19110	58
270	20250106	141200	1566356520	19160	19110	19160	19110	94
271	20250106	141100	1564558220	19110	19110	19160	19110	41
272	20250106	141000	1563774610	19110	19130	19130	19110	263
273	20250106	140900	1558746100	19130	19130	19170	19130	27
274	20250106	140800	1558229550	19130	19130	19130	19130	34
275	20250106	140700	1557579130	19120	19170	19170	19120	28
276	20250106	140600	1557043270	19120	19120	19120	19120	25
277	20250106	140500	1556565270	19120	19140	19140	19120	247
278	20250106	140400	1551839860	19170	19150	19170	19140	133
279	20250106	140300	1549290850	19150	19140	19150	19140	21
280	20250106	140200	1548888810	19140	19150	19150	19140	37
281	20250106	140100	1548180530	19150	19130	19170	19130	26
282	20250106	140000	1547682850	19130	19140	19160	19130	247
283	20250106	135900	1542955110	19140	19150	19150	19140	36
284	20250106	135800	1542265970	19140	19140	19150	19140	212
285	20250106	135700	1538206430	19150	19140	19150	19140	154
286	20250106	135600	1535257870	19140	19130	19150	19130	146
287	20250106	135500	1532464490	19130	19140	19140	19130	208
288	20250106	135400	1528484210	19140	19140	19150	19140	25
289	20250106	135300	1528005650	19140	19140	19150	19140	205
290	20250106	135200	1524081930	19130	19140	19140	19130	42
291	20250106	135100	1523278400	19130	19130	19130	19130	11
292	20250106	135000	1523067970	19130	19180	19180	19130	572
293	20250106	134900	1512119310	19150	19150	19150	19150	26
294	20250106	134800	1511621410	19150	19160	19170	19140	892
295	20250106	134700	1494539380	19160	19140	19160	19140	36
296	20250106	134600	1493850170	19170	19140	19170	19130	24
297	20250106	134500	1493390880	19140	19140	19150	19120	172
298	20250106	134400	1490099250	19150	19140	19150	19140	133
299	20250106	134300	1487552320	19140	19110	19140	19110	109
300	20250106	134200	1485466630	19110	19130	19140	19100	32
301	20250106	134100	1484854900	19120	19090	19120	19090	147
302	20250106	134000	1482046190	19090	19070	19110	19060	464
303	20250106	133900	1473192240	19070	19080	19100	19060	257
304	20250106	133800	1468286680	19080	19040	19080	19040	40
305	20250106	133700	1467524470	19040	19050	19100	19040	72
306	20250106	133600	1466152910	19050	19040	19070	19040	23
307	20250106	133500	1465714830	19040	19070	19070	19040	259
308	20250106	133400	1460780220	19060	19070	19070	19060	50
309	20250106	133300	1459826820	19060	19100	19100	19050	26
310	20250106	133200	1459331320	19090	19050	19090	19040	65
311	20250106	133100	1458092080	19080	19020	19080	19020	60
312	20250106	133000	1456947930	19020	19020	19060	19010	335
313	20250106	132900	1450571930	19020	19010	19020	19010	32
314	20250106	132800	1449963400	19020	19020	19040	19020	70
315	20250106	132700	1448631980	19020	19030	19030	19020	42
316	20250106	132600	1447833070	19020	19020	19020	19020	82
317	20250106	132500	1446273430	19020	19030	19030	19020	205
318	20250106	132400	1442374270	19020	19020	19020	19020	164
319	20250106	132300	1439254990	19020	19020	19040	19020	63
320	20250106	132200	1438056130	19020	19020	19020	19010	67
321	20250106	132100	1436782350	19010	19010	19040	19010	20
322	20250106	132000	1436402100	19010	19010	19020	19000	213
323	20250106	131900	1432353350	19010	19020	19030	19010	74
324	20250106	131800	1430946290	19020	19030	19030	19020	11
325	20250106	131700	1430737000	19020	19020	19020	19020	43
326	20250106	131600	1429919140	19020	19040	19040	19020	31
327	20250106	131500	1429329120	19030	19010	19030	19000	420
328	20250106	131400	1421340600	19030	19000	19030	19000	362
329	20250106	131300	1414453260	19000	19010	19010	19000	27
330	20250106	131200	1413940190	19000	19000	19000	19000	65
331	20250106	131100	1412705190	19000	19000	19010	19000	42
332	20250106	131000	1411907120	19000	19000	19000	18990	283
333	20250106	130900	1406532630	19000	18990	19020	18990	28
334	20250106	130800	1406000680	18990	19000	19000	18990	65
335	20250106	130700	1404765890	18990	19000	19000	18990	30
336	20250106	130600	1404196010	18990	18990	18990	18990	27
337	20250106	130500	1403683280	19000	19030	19030	19000	421
338	20250106	130400	1395681130	19020	19010	19020	19010	19
339	20250106	130300	1395319780	19010	19010	19010	19010	23
340	20250106	130200	1394882550	19010	18990	19050	18990	40
341	20250106	130100	1394122330	19030	18990	19030	18990	241
342	20250106	130000	1389538010	18990	18980	19000	18980	237
343	20250106	125900	1385038550	18980	18990	18990	18980	1184
344	20250106	125800	1362564840	18990	18990	18990	18990	19
345	20250106	125700	1362204030	18990	18990	19000	18990	353
346	20250106	125600	1355500270	18990	19000	19000	18990	36
347	20250106	125500	1354816610	19000	19000	19000	18990	206
348	20250106	125400	1350904330	18990	19000	19010	18990	314
349	20250106	125300	1344935940	19000	18990	19000	18990	90
350	20250106	125200	1343226470	18990	19000	19000	18990	32
351	20250106	125100	1342618750	18990	19000	19000	18990	62
352	20250106	125000	1341441280	18990	18990	18990	18990	211
353	20250106	124900	1337434390	18990	19020	19020	18990	1463
354	20250106	124800	1309638050	19020	19020	19020	19010	541
355	20250106	124700	1299348610	19020	19040	19040	19020	407
356	20250106	124600	1291602560	19040	19040	19050	19040	31
357	20250106	124500	1291012250	19040	19040	19040	19040	199
358	20250106	124400	1287223290	19040	19040	19050	19040	46
359	20250106	124300	1286347390	19040	19040	19040	19040	73
360	20250106	124200	1284957470	19040	19060	19080	19040	544
361	20250106	124100	1274592650	19050	19050	19050	19050	29
362	20250106	124000	1274040200	19050	19060	19070	19050	357
363	20250106	123900	1267236360	19060	19040	19060	19040	65
364	20250106	123800	1265997800	19040	19050	19050	19040	79
365	20250106	123700	1264493500	19050	19050	19060	19050	930
366	20250106	123600	1246776930	19050	19050	19080	19050	61
367	20250106	123500	1245614700	19070	19030	19070	19030	356
368	20250106	123400	1238834290	19030	19040	19080	19030	512
369	20250106	123300	1229085870	19040	19050	19050	19040	71
370	20250106	123200	1227733970	19040	19040	19070	19040	77
371	20250106	123100	1226267760	19050	19050	19050	19040	93
372	20250106	123000	1224496230	19040	19060	19060	19040	156
373	20250106	122900	1221524680	19060	19060	19070	19060	656
374	20250106	122800	1209021270	19060	19060	19070	19060	62
375	20250106	122700	1207839430	19060	19040	19060	19040	67
376	20250106	122600	1206563470	19040	19050	19050	19040	41
377	20250106	122500	1205782730	19050	19060	19060	19050	1106
378	20250106	122400	1184706110	19060	19070	19080	19060	61
379	20250106	122300	1183543030	19060	19070	19070	19060	64
380	20250106	122200	1182323050	19070	19060	19070	19060	44
381	20250106	122100	1181484280	19060	19070	19070	19060	35
382	20250106	122000	1180817090	19070	19070	19070	19060	260
383	20250106	121900	1175861130	19070	19070	19080	19070	87
384	20250106	121800	1174201950	19070	19070	19070	19070	18
385	20250106	121700	1173858690	19080	19070	19080	19070	264
386	20250106	121600	1168824040	19080	19090	19090	19080	308
387	20250106	121500	1162947140	19090	19090	19090	19080	207
388	20250106	121400	1158997210	19090	19080	19100	19080	72
389	20250106	121300	1157623210	19080	19090	19090	19080	72
390	20250106	121200	1156248780	19090	19080	19090	19080	99
391	20250106	121100	1154359540	19080	19080	19080	19080	174
392	20250106	121000	1151039620	19090	19090	19100	19080	242
393	20250106	120900	1146420850	19090	19090	19090	19090	108
394	20250106	120800	1144359130	19090	19090	19100	19090	38
395	20250106	120700	1143633440	19090	19110	19110	19090	806
396	20250106	120600	1128238240	19110	19110	19110	19110	80
397	20250106	120500	1126709440	19120	19120	19120	19110	217
398	20250106	120400	1122562230	19110	19110	19110	19110	58
399	20250106	120300	1121453850	19110	19110	19120	19110	104
400	20250106	120200	1119466340	19110	19110	19110	19110	44
401	20250106	120100	1118625500	19110	19120	19120	19110	28
402	20250106	120000	1118090350	19110	19120	19120	19110	188
403	20250106	115900	1114497000	19120	19130	19130	19120	56
404	20250106	115800	1113426010	19120	19110	19120	19110	16
405	20250106	115700	1113120200	19110	19120	19120	19110	35
406	20250106	115600	1112451150	19120	19110	19120	19110	34
407	20250106	115500	1111801280	19110	19110	19120	19110	369
408	20250106	115400	1104747860	19110	19110	19120	19110	96
409	20250106	115300	1102912780	19110	19110	19110	19110	29
410	20250106	115200	1102358590	19120	19120	19120	19110	41
411	20250106	115100	1101574820	19110	19110	19110	19110	51
412	20250106	115000	1100600210	19110	19120	19120	19110	198
413	20250106	114900	1096816250	19110	19130	19140	19110	86
414	20250106	114800	1095171230	19110	19110	19130	19110	33
415	20250106	114700	1094540580	19110	19100	19120	19100	30
416	20250106	114600	1093967380	19100	19100	19130	19100	30
417	20250106	114500	1093394350	19100	19090	19100	19090	158
418	20250106	114400	1090378020	19090	19120	19140	19090	93
419	20250106	114300	1088600490	19120	19090	19120	19080	177
420	20250106	114200	1085218570	19080	19100	19110	19080	100
421	20250106	114100	1083308800	19090	19090	19100	19090	78
422	20250106	114000	1081819270	19100	19100	19100	19080	235
423	20250106	113900	1077331750	19100	19110	19120	19100	123
424	20250106	113800	1074981290	19100	19100	19110	19090	61
425	20250106	113700	1073816240	19090	19100	19100	19090	31
426	20250106	113600	1073224240	19100	19100	19100	19090	98
427	20250106	113500	1071353140	19100	19110	19110	19100	209
428	20250106	113400	1067360740	19110	19120	19120	19110	47
429	20250106	113300	1066462400	19120	19100	19120	19100	47
430	20250106	113200	1065564460	19110	19110	19110	19100	112
431	20250106	113100	1063424180	19110	19110	19120	19110	59
432	20250106	113000	1062296340	19110	19130	19140	19110	99
433	20250106	112900	1060403570	19130	19120	19130	19120	11
434	20250106	112800	1060193240	19120	19120	19140	19120	63
435	20250106	112700	1058988250	19120	19120	19130	19110	43
436	20250106	112600	1058166000	19120	19120	19120	19110	34
437	20250106	112500	1057515950	19110	19110	19120	19110	196
438	20250106	112400	1053770330	19110	19120	19130	19110	178
439	20250106	112300	1050366770	19110	19110	19110	19110	35
440	20250106	112200	1049697920	19100	19100	19100	19100	14
441	20250106	112100	1049430520	19100	19110	19110	19100	57
442	20250106	112000	1048341640	19100	19100	19110	19090	212
443	20250106	111900	1044293770	19100	19110	19110	19100	46
444	20250106	111800	1043414910	19100	19090	19100	19090	227
445	20250106	111700	1039079370	19090	19090	19090	19090	31
446	20250106	111600	1038487580	19090	19120	19120	19090	22
447	20250106	111500	1038067390	19080	19100	19110	19080	203
448	20250106	111400	1034190530	19100	19100	19100	19100	34
449	20250106	111300	1033541130	19100	19090	19100	19090	33
450	20250106	111200	1032911110	19090	19090	19090	19090	24
451	20250106	111100	1032452950	19090	19050	19110	19050	573
452	20250106	111000	1021509330	19050	19070	19070	19050	229
453	20250106	110900	1017144240	19070	19070	19100	19060	129
454	20250106	110800	1014682440	19060	19060	19080	19050	35
455	20250106	110700	1014015280	19060	19060	19070	19060	59
456	20250106	110600	1012890430	19050	19050	19050	19050	30
457	20250106	110500	1012318930	19020	19030	19070	19010	246
458	20250106	110400	1007640000	19030	19010	19060	19010	61
459	20250106	110300	1006478430	19010	19020	19020	19000	138
460	20250106	110200	1003855480	19020	19000	19060	19000	55
461	20250106	110100	1002808090	19000	19000	19070	19000	155
462	20250106	110000	999853930	19000	19000	19030	18990	393
463	20250106	105900	992385160	19000	19000	19000	18980	197
464	20250106	105800	988643100	19000	19000	19010	19000	165
465	20250106	105700	985507900	19010	19000	19010	19000	151
466	20250106	105600	982638830	19010	19000	19010	19000	129
467	20250106	105500	980186940	19000	19000	19020	19000	334
468	20250106	105400	973839020	19000	19060	19060	19000	106
469	20250106	105300	971821320	19010	18980	19050	18980	199
470	20250106	105200	968034170	19030	18980	19040	18970	1568
471	20250106	105100	938240420	18980	18990	18990	18980	217
472	20250106	105000	934120770	18990	18990	19000	18980	418
473	20250106	104900	926181790	18990	19000	19000	18990	163
474	20250106	104800	923086230	19000	18990	19000	18990	111
475	20250106	104700	920978120	18990	18990	19000	18990	408
476	20250106	104600	913228730	18990	18990	19000	18990	325
477	20250106	104500	907055920	18990	19000	19000	18990	1147
478	20250106	104400	885264620	19000	19010	19020	19000	1404
479	20250106	104300	858575050	19010	19030	19030	19010	1236
480	20250106	104200	835076120	19030	19030	19040	19030	750
481	20250106	104100	820799340	19030	19020	19040	19020	275
482	20250106	104000	815566270	19020	19030	19030	19010	354
483	20250106	103900	808835110	19030	19020	19030	19010	326
484	20250106	103800	802636300	19020	19020	19020	19010	260
485	20250106	103700	797692260	19010	19010	19020	19010	205
486	20250106	103600	793794840	19010	19020	19020	19010	322
487	20250106	103500	787673470	19010	19010	19020	19010	675
488	20250106	103400	774838650	19010	19040	19040	19010	1664
489	20250106	103300	743186350	19030	19040	19050	19030	507
490	20250106	103200	733534290	19040	19040	19050	19030	293
491	20250106	103100	727956410	19040	19050	19050	19040	495
492	20250106	103000	718531280	19050	19060	19070	19050	363
493	20250106	102900	711614550	19060	19060	19070	19060	182
494	20250106	102800	708145610	19060	19060	19070	19060	175
495	20250106	102700	704810040	19060	19070	19070	19060	223
496	20250106	102600	700559180	19080	19090	19100	19080	131
497	20250106	102500	698059110	19100	19100	19100	19090	392
498	20250106	102400	690574040	19090	19110	19130	19090	379
499	20250106	102300	683333660	19130	19070	19130	19060	369
500	20250106	102200	676286340	19060	19060	19080	19060	114
501	20250106	102100	674113240	19070	19030	19080	19030	377
502	20250106	102000	666932420	19030	19040	19040	19030	298
503	20250106	101900	661261360	19040	19040	19040	19030	144
504	20250106	101800	658520790	19040	19050	19050	19030	117
505	20250106	101700	656293340	19040	19050	19050	19040	128
506	20250106	101600	653855960	19040	19050	19050	19040	903
507	20250106	101500	636657760	19040	19040	19050	19040	230
508	20250106	101400	632278510	19040	19070	19080	19040	2133
509	20250106	101300	591633020	19080	19100	19110	19070	1656
510	20250106	101200	560026260	19100	19110	19110	19100	595
511	20250106	101100	548656210	19110	19110	19120	19110	300
512	20250106	101000	542923150	19110	19110	19110	19100	337
513	20250106	100900	536483180	19110	19110	19110	19100	356
514	20250106	100800	529680530	19110	19120	19120	19110	214
515	20250106	100700	525590850	19110	19130	19130	19110	512
516	20250106	100600	515802050	19120	19130	19130	19120	506
517	20250106	100500	506126580	19130	19130	19150	19120	1284
518	20250106	100400	481573830	19140	19150	19160	19140	80
519	20250106	100300	480041960	19170	19160	19170	19130	229
520	20250106	100200	475657670	19130	19180	19180	19130	136
521	20250106	100100	473052480	19180	19160	19180	19150	255
522	20250106	100000	468164630	19170	19160	19170	19160	266
523	20250106	095900	463067370	19160	19120	19160	19110	221
524	20250106	095800	458838520	19120	19110	19130	19110	84
525	20250106	095700	457232720	19140	19120	19140	19120	103
526	20250106	095600	455262410	19110	19100	19110	19100	174
527	20250106	095500	451937280	19110	19110	19120	19100	375
528	20250106	095400	444772910	19130	19120	19130	19100	371
529	20250106	095300	437683740	19120	19130	19130	19110	190
530	20250106	095200	434051340	19120	19130	19130	19120	121
531	20250106	095100	431737620	19130	19140	19140	19130	82
532	20250106	095000	430168390	19130	19140	19160	19130	280
533	20250106	094900	424808670	19150	19150	19160	19150	264
534	20250106	094800	419752620	19150	19140	19160	19140	176
535	20250106	094700	416381310	19150	19140	19150	19140	349
536	20250106	094600	409700000	19140	19140	19150	19140	60
537	20250106	094500	408551590	19150	19140	19150	19130	277
538	20250106	094400	403250750	19140	19130	19140	19130	127
539	20250106	094300	400820600	19140	19140	19160	19130	389
540	20250106	094200	393372110	19130	19120	19130	19120	80
541	20250106	094100	391842060	19130	19140	19140	19120	349
542	20250106	094000	385168290	19130	19160	19180	19130	1066
543	20250106	093900	364759610	19180	19180	19180	19180	50
544	20250106	093800	363800610	19190	19180	19200	19180	339
545	20250106	093700	357294830	19180	19170	19180	19170	181
546	20250106	093600	353824150	19180	19130	19180	19130	495
547	20250106	093500	344340360	19130	19130	19190	19120	258
548	20250106	093400	339405250	19130	19210	19210	19130	233
549	20250106	093300	334932490	19220	19220	19220	19210	53
550	20250106	093200	333914120	19220	19190	19220	19190	165
551	20250106	093100	330744800	19200	19110	19250	19110	669
552	20250106	093000	317926650	19100	19120	19120	19080	877
553	20250106	092900	301173850	19130	19160	19170	19130	753
554	20250106	092800	286750470	19170	19200	19200	19170	360
555	20250106	092700	279847560	19210	19260	19260	19160	2510
556	20250106	092600	231575810	19250	19280	19280	19250	1036
557	20250106	092500	211620650	19280	19330	19330	19280	1137
558	20250106	092400	189671300	19330	19360	19360	19330	811
559	20250106	092300	173979430	19360	19420	19420	19360	2080
560	20250106	092200	133626940	19430	19430	19430	19430	11
561	20250106	092100	133413210	19430	19430	19430	19430	100
562	20250106	092000	131470210	19430	19490	19490	19430	362
563	20250106	091900	124425320	19490	19490	19490	19490	4
564	20250106	091800	124347360	19490	19490	19490	19480	16
565	20250106	091700	124035650	19540	19540	19540	19540	1
566	20250106	091600	124016110	19460	19460	19460	19460	4
567	20250106	091500	123938270	19460	19470	19470	19460	168
568	20250106	091400	120667880	19460	19460	19460	19460	3
569	20250106	091300	120609500	19480	19460	19480	19460	179
570	20250106	091200	117125960	19450	19360	19450	19360	19
571	20250106	091100	116756770	19360	19370	19370	19350	3039
572	20250106	091000	57920960	19370	19470	19470	19370	520
573	20250106	090900	47841410	19420	19420	19420	19420	49
574	20250106	090800	46889830	19390	19400	19400	19390	83
575	20250106	090700	45280260	19390	19420	19420	19390	367
576	20250106	090600	38154330	19420	19480	19480	19420	318
577	20250106	090500	31965490	19480	19480	19510	19470	203
578	20250106	090400	28011710	19480	19480	19480	19480	14
579	20250106	090300	27738990	19480	19510	19510	19480	144
580	20250106	090200	24932630	19520	19600	19600	19520	310
581	20250106	090100	18879450	19600	19610	19610	19600	131
582	20250106	090000	16311550	19690	19540	19700	19520	834