KissMeData/001430/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183400	1351624800	18630	18630	18630	18630	1189
3	20250115	183300	1351624800	18630	18630	18630	18630	0
4	20250115	183200	1351624800	18630	18630	18630	18630	0
5	20250115	183100	1351624800	18630	18630	18630	18630	0
6	20250115	183000	1351624800	18630	18630	18630	18630	0
7	20250115	182900	1351624800	18630	18630	18630	18630	0
8	20250115	182800	1351624800	18630	18630	18630	18630	0
9	20250115	182700	1351624800	18630	18630	18630	18630	0
10	20250115	182600	1351624800	18630	18630	18630	18630	0
11	20250115	182500	1351624800	18630	18630	18630	18630	0
12	20250115	182400	1351624800	18630	18630	18630	18630	0
13	20250115	182300	1351624800	18630	18630	18630	18630	0
14	20250115	182200	1351624800	18630	18630	18630	18630	0
15	20250115	182100	1351624800	18630	18630	18630	18630	0
16	20250115	182000	1351624800	18630	18630	18630	18630	0
17	20250115	181900	1351624800	18630	18630	18630	18630	0
18	20250115	181800	1351624800	18630	18630	18630	18630	0
19	20250115	181700	1351624800	18630	18630	18630	18630	0
20	20250115	181600	1351624800	18630	18630	18630	18630	0
21	20250115	181500	1351624800	18630	18630	18630	18630	0
22	20250115	181400	1351624800	18630	18630	18630	18630	0
23	20250115	181300	1351624800	18630	18630	18630	18630	0
24	20250115	181200	1351624800	18630	18630	18630	18630	0
25	20250115	181100	1351624800	18630	18630	18630	18630	0
26	20250115	181000	1351624800	18630	18630	18630	18630	0
27	20250115	180900	1351624800	18630	18630	18630	18630	0
28	20250115	180800	1351624800	18630	18630	18630	18630	0
29	20250115	180700	1351624800	18630	18630	18630	18630	0
30	20250115	180600	1351624800	18630	18630	18630	18630	0
31	20250115	180500	1351624800	18630	18630	18630	18630	0
32	20250115	180400	1351624800	18630	18630	18630	18630	1189
33	20250115	180300	1351624800	18630	18630	18630	18630	0
34	20250115	180200	1351624800	18630	18630	18630	18630	0
35	20250115	180100	1351624800	18630	18630	18630	18630	0
36	20250115	180000	1351624800	18630	18630	18630	18630	0
37	20250115	175900	1351624800	18630	18630	18630	18630	0
38	20250115	175800	1351624800	18630	18630	18630	18630	0
39	20250115	175700	1351624800	18630	18630	18630	18630	0
40	20250115	175600	1351624800	18630	18630	18630	18630	0
41	20250115	175500	1351624800	18630	18630	18630	18630	0
42	20250115	175400	1351624800	18630	18630	18630	18630	0
43	20250115	175300	1351624800	18630	18630	18630	18630	0
44	20250115	175200	1351624800	18630	18630	18630	18630	0
45	20250115	175100	1351624800	18630	18630	18630	18630	0
46	20250115	175000	1351624800	18630	18630	18630	18630	0
47	20250115	174900	1351624800	18630	18630	18630	18630	0
48	20250115	174800	1351624800	18630	18630	18630	18630	0
49	20250115	174700	1351624800	18630	18630	18630	18630	0
50	20250115	174600	1351624800	18630	18630	18630	18630	0
51	20250115	174500	1351624800	18630	18630	18630	18630	0
52	20250115	174400	1351624800	18630	18630	18630	18630	0
53	20250115	174300	1351624800	18630	18630	18630	18630	0
54	20250115	174200	1351624800	18630	18630	18630	18630	0
55	20250115	174100	1351624800	18630	18630	18630	18630	0
56	20250115	174000	1351624800	18630	18630	18630	18630	0
57	20250115	173900	1351624800	18630	18630	18630	18630	0
58	20250115	173800	1351624800	18630	18630	18630	18630	0
59	20250115	173700	1351624800	18630	18630	18630	18630	0
60	20250115	173600	1351624800	18630	18630	18630	18630	0
61	20250115	173500	1351624800	18630	18630	18630	18630	0
62	20250115	173400	1351624800	18630	18630	18630	18630	1189
63	20250115	173300	1351624800	18630	18630	18630	18630	0
64	20250115	173200	1351624800	18630	18630	18630	18630	0
65	20250115	173100	1351624800	18630	18630	18630	18630	0
66	20250115	173000	1351624800	18630	18630	18630	18630	0
67	20250115	172900	1351624800	18630	18630	18630	18630	0
68	20250115	172800	1351624800	18630	18630	18630	18630	0
69	20250115	172700	1351624800	18630	18630	18630	18630	0
70	20250115	172600	1351624800	18630	18630	18630	18630	0
71	20250115	172500	1351624800	18630	18630	18630	18630	0
72	20250115	172400	1351624800	18630	18630	18630	18630	0
73	20250115	172300	1351624800	18630	18630	18630	18630	0
74	20250115	172200	1351624800	18630	18630	18630	18630	0
75	20250115	172100	1351624800	18630	18630	18630	18630	0
76	20250115	172000	1351624800	18630	18630	18630	18630	0
77	20250115	171900	1351624800	18630	18630	18630	18630	0
78	20250115	171800	1351624800	18630	18630	18630	18630	0
79	20250115	171700	1351624800	18630	18630	18630	18630	0
80	20250115	171600	1351624800	18630	18630	18630	18630	0
81	20250115	171500	1351624800	18630	18630	18630	18630	0
82	20250115	171400	1351624800	18630	18630	18630	18630	0
83	20250115	171300	1351624800	18630	18630	18630	18630	0
84	20250115	171200	1351624800	18630	18630	18630	18630	0
85	20250115	171100	1351624800	18630	18630	18630	18630	0
86	20250115	171000	1351624800	18630	18630	18630	18630	0
87	20250115	170900	1351624800	18630	18630	18630	18630	0
88	20250115	170800	1351624800	18630	18630	18630	18630	0
89	20250115	170700	1351624800	18630	18630	18630	18630	0
90	20250115	170600	1351624800	18630	18630	18630	18630	0
91	20250115	170500	1351624800	18630	18630	18630	18630	0
92	20250115	170400	1351624800	18630	18630	18630	18630	1189
93	20250115	170300	1351624800	18630	18630	18630	18630	0
94	20250115	170200	1351624800	18630	18630	18630	18630	0
95	20250115	170100	1351624800	18630	18630	18630	18630	0
96	20250115	170000	1351624800	18630	18630	18630	18630	0
97	20250115	165900	1351624800	18630	18630	18630	18630	0
98	20250115	165800	1351624800	18630	18630	18630	18630	0
99	20250115	165700	1351624800	18630	18630	18630	18630	0
100	20250115	165600	1351624800	18630	18630	18630	18630	0
101	20250115	165500	1351624800	18630	18630	18630	18630	0
102	20250115	165400	1351624800	18630	18630	18630	18630	0
103	20250115	165300	1351624800	18630	18630	18630	18630	0
104	20250115	165200	1351624800	18630	18630	18630	18630	0
105	20250115	165100	1351624800	18630	18630	18630	18630	0
106	20250115	165000	1351624800	18630	18630	18630	18630	0
107	20250115	164900	1351624800	18630	18630	18630	18630	0
108	20250115	164800	1351624800	18630	18630	18630	18630	0
109	20250115	164700	1351624800	18630	18630	18630	18630	0
110	20250115	164600	1351624800	18630	18630	18630	18630	0
111	20250115	164500	1351624800	18630	18630	18630	18630	0
112	20250115	164400	1351624800	18630	18630	18630	18630	0
113	20250115	164300	1351624800	18630	18630	18630	18630	0
114	20250115	164200	1351624800	18630	18630	18630	18630	0
115	20250115	164100	1351624800	18630	18630	18630	18630	0
116	20250115	164000	1351624800	18630	18630	18630	18630	0
117	20250115	163900	1351624800	18630	18630	18630	18630	0
118	20250115	163800	1351624800	18630	18630	18630	18630	0
119	20250115	163700	1351624800	18630	18630	18630	18630	0
120	20250115	163600	1351624800	18630	18630	18630	18630	0
121	20250115	163500	1351624800	18630	18630	18630	18630	0
122	20250115	163400	1351624800	18630	18630	18630	18630	1189
123	20250115	163300	1351624800	18630	18630	18630	18630	0
124	20250115	163200	1351624800	18630	18630	18630	18630	0
125	20250115	163100	1351624800	18630	18630	18630	18630	0
126	20250115	163000	1351624800	18630	18630	18630	18630	0
127	20250115	162900	1351624800	18630	18630	18630	18630	0
128	20250115	162800	1351624800	18630	18630	18630	18630	0
129	20250115	162700	1351624800	18630	18630	18630	18630	0
130	20250115	162600	1351624800	18630	18630	18630	18630	0
131	20250115	162500	1351624800	18630	18630	18630	18630	0
132	20250115	162400	1351624800	18630	18630	18630	18630	0
133	20250115	162300	1351624800	18630	18630	18630	18630	0
134	20250115	162200	1351624800	18630	18630	18630	18630	0
135	20250115	162100	1351624800	18630	18630	18630	18630	0
136	20250115	162000	1351624800	18630	18630	18630	18630	0
137	20250115	161900	1351624800	18630	18630	18630	18630	0
138	20250115	161800	1351624800	18630	18630	18630	18630	0
139	20250115	161700	1351624800	18630	18630	18630	18630	0
140	20250115	161600	1351624800	18630	18630	18630	18630	0
141	20250115	161500	1351624800	18630	18630	18630	18630	0
142	20250115	161400	1351624800	18630	18630	18630	18630	0
143	20250115	161300	1351624800	18630	18630	18630	18630	0
144	20250115	161200	1351624800	18630	18630	18630	18630	0
145	20250115	161100	1351624800	18630	18630	18630	18630	0
146	20250115	161000	1351624800	18630	18630	18630	18630	0
147	20250115	160900	1351624800	18630	18630	18630	18630	0
148	20250115	160800	1351624800	18630	18630	18630	18630	0
149	20250115	160700	1351624800	18630	18630	18630	18630	0
150	20250115	160600	1351624800	18630	18630	18630	18630	0
151	20250115	160500	1351624800	18630	18630	18630	18630	0
152	20250115	160400	1351624800	18630	18630	18630	18630	1189
153	20250115	160300	1351624800	18630	18630	18630	18630	0
154	20250115	160200	1351624800	18630	18630	18630	18630	0
155	20250115	160100	1351624800	18630	18630	18630	18630	0
156	20250115	160000	1351624800	18630	18630	18630	18630	0
157	20250115	155900	1351624800	18630	18630	18630	18630	0
158	20250115	155800	1351624800	18630	18630	18630	18630	0
159	20250115	155700	1351624800	18630	18630	18630	18630	0
160	20250115	155600	1351624800	18630	18630	18630	18630	0
161	20250115	155500	1351624800	18630	18630	18630	18630	0
162	20250115	155400	1351624800	18630	18630	18630	18630	0
163	20250115	155300	1351624800	18630	18630	18630	18630	0
164	20250115	155200	1351624800	18630	18630	18630	18630	0
165	20250115	155100	1351624800	18630	18630	18630	18630	0
166	20250115	155000	1351624800	18630	18630	18630	18630	0
167	20250115	154900	1351624800	18630	18630	18630	18630	0
168	20250115	154800	1351624800	18630	18630	18630	18630	0
169	20250115	154700	1351624800	18630	18630	18630	18630	0
170	20250115	154600	1351624800	18630	18630	18630	18630	0
171	20250115	154500	1351624800	18630	18630	18630	18630	0
172	20250115	154400	1351624800	18630	18630	18630	18630	0
173	20250115	154300	1351624800	18630	18630	18630	18630	0
174	20250115	154200	1351624800	18630	18630	18630	18630	0
175	20250115	154100	1351624800	18630	18630	18630	18630	0
176	20250115	154000	1351624800	18630	18630	18630	18630	0
177	20250115	153900	1351624800	18630	18630	18630	18630	0
178	20250115	153800	1351624800	18630	18630	18630	18630	0
179	20250115	153700	1351624800	18630	18630	18630	18630	0
180	20250115	153600	1351624800	18630	18630	18630	18630	0
181	20250115	153500	1351624800	18630	18630	18630	18630	0
182	20250115	153400	1351624800	18630	18630	18630	18630	1189
183	20250115	153300	1351624800	18630	18630	18630	18630	0
184	20250115	153200	1351624800	18630	18630	18630	18630	0
185	20250115	153100	1351624800	18630	18630	18630	18630	0
186	20250115	153000	1351624800	18630	18630	18630	18630	1189
187	20250115	152900	1329473730	18750	18750	18750	18750	0
188	20250115	152800	1329473730	18750	18750	18750	18750	0
189	20250115	152700	1329473730	18750	18750	18750	18750	0
190	20250115	152600	1329473730	18750	18750	18750	18750	0
191	20250115	152500	1329473730	18750	18750	18750	18750	0
192	20250115	152400	1329473730	18750	18750	18750	18750	0
193	20250115	152300	1329473730	18750	18750	18750	18750	0
194	20250115	152200	1329473730	18750	18750	18750	18750	0
195	20250115	152100	1329473730	18750	18750	18750	18750	0
196	20250115	152000	1329473730	18750	18750	18750	18750	0
197	20250115	151900	1329473730	18750	18700	18750	18700	242
198	20250115	151800	1324948090	18700	18680	18700	18680	21
199	20250115	151700	1324555600	18710	18680	18710	18680	116
200	20250115	151600	1322385270	18770	18780	18780	18680	203
201	20250115	151500	1318573850	18780	18720	18780	18690	487
202	20250115	151400	1309456130	18720	18770	18770	18720	186
203	20250115	151300	1305966900	18770	18760	18770	18720	201
204	20250115	151200	1302196330	18770	18670	18780	18670	247
205	20250115	151100	1297566690	18660	18660	18660	18640	336
206	20250115	151000	1291301410	18650	18650	18650	18650	26
207	20250115	150900	1290816510	18650	18650	18650	18650	26
208	20250115	150800	1290331610	18660	18660	18660	18650	126
209	20250115	150700	1287980910	18660	18660	18670	18660	95
210	20250115	150600	1286208160	18660	18710	18710	18660	57
211	20250115	150500	1285143680	18660	18660	18670	18660	76
212	20250115	150400	1283725420	18660	18670	18670	18660	94
213	20250115	150300	1281970620	18660	18660	18760	18660	13
214	20250115	150200	1281727440	18660	18670	18670	18660	28
215	20250115	150100	1281204820	18670	18730	18730	18670	351
216	20250115	150000	1274638900	18730	18810	18810	18730	359
217	20250115	145900	1267904060	18800	18750	18800	18740	293
218	20250115	145800	1262405500	18740	18800	18800	18740	280
219	20250115	145700	1257147470	18750	18800	18800	18730	538
220	20250115	145600	1247034100	18730	18780	18800	18730	506
221	20250115	145500	1237528090	18790	18740	18790	18720	336
222	20250115	145400	1231219650	18740	18790	18790	18720	396
223	20250115	145300	1223794820	18790	18790	18790	18750	353
224	20250115	145200	1217163010	18800	18810	18810	18730	277
225	20250115	145100	1211954100	18800	18730	18800	18730	277
226	20250115	145000	1206746990	18790	18800	18800	18730	377
227	20250115	144900	1199662590	18730	18790	18790	18720	278
228	20250115	144800	1194439430	18790	18790	18790	18710	278
229	20250115	144700	1189216410	18790	18770	18790	18710	459
230	20250115	144600	1180594040	18800	18730	18800	18690	643
231	20250115	144500	1168536100	18730	18800	18810	18730	463
232	20250115	144400	1159842450	18740	18800	18800	18740	596
233	20250115	144300	1148657210	18740	18750	18800	18740	394
234	20250115	144200	1141253590	18780	18740	18790	18740	277
235	20250115	144100	1136050010	18790	18740	18790	18740	348
236	20250115	144000	1129514790	18790	18790	18790	18740	376
237	20250115	143900	1122451450	18790	18780	18790	18740	277
238	20250115	143800	1117247920	18780	18740	18800	18740	277
239	20250115	143700	1112043440	18790	18790	18800	18750	981
240	20250115	143600	1093612110	18790	18750	18800	18750	1648
241	20250115	143500	1062661620	18750	18700	18760	18700	1290
242	20250115	143400	1038488340	18700	18690	18700	18650	279
243	20250115	143300	1033272980	18690	18640	18720	18640	319
244	20250115	143200	1027305210	18640	18660	18720	18640	487
245	20250115	143100	1018203230	18670	18570	18670	18550	888
246	20250115	143000	1001683890	18550	18540	18570	18540	335
247	20250115	142900	995466400	18530	18540	18540	18530	572
248	20250115	142800	984864860	18540	18540	18540	18540	21
249	20250115	142700	984475520	18540	18540	18540	18540	20
250	20250115	142600	984104720	18540	18530	18540	18530	185
251	20250115	142500	980675360	18530	18540	18540	18530	26
252	20250115	142400	980193530	18530	18540	18540	18530	356
253	20250115	142300	973593400	18540	18540	18550	18540	29
254	20250115	142200	973055720	18540	18540	18540	18540	118
255	20250115	142100	970868000	18540	18540	18540	18540	8
256	20250115	142000	970719680	18560	18550	18560	18550	157
257	20250115	141900	967807030	18550	18550	18550	18550	113
258	20250115	141800	965710880	18550	18570	18570	18550	143
259	20250115	141700	963056080	18580	18580	18580	18580	26
260	20250115	141600	962573000	18570	18570	18570	18570	1
261	20250115	141500	962554430	18570	18570	18570	18570	49
262	20250115	141400	961644500	18570	18570	18570	18570	1
263	20250115	141300	961625930	18580	18580	18580	18580	41
264	20250115	141200	960864150	18570	18570	18570	18570	66
265	20250115	141100	959638530	18570	18550	18570	18550	95
266	20250115	141000	957874590	18540	18540	18540	18540	45
267	20250115	140900	957040290	18570	18570	18570	18570	50
268	20250115	140800	956111790	18580	18580	18580	18580	0
269	20250115	140700	956111790	18580	18580	18590	18580	86
270	20250115	140600	954513390	18570	18530	18570	18530	1090
271	20250115	140500	934295540	18530	18530	18530	18530	45
272	20250115	140400	933461690	18530	18530	18530	18530	78
273	20250115	140300	932016350	18540	18530	18540	18530	150
274	20250115	140200	929236040	18530	18530	18530	18530	55
275	20250115	140100	928216890	18530	18540	18540	18530	448
276	20250115	140000	919914060	18540	18560	18560	18540	2015
277	20250115	135900	882541200	18550	18560	18560	18550	41
278	20250115	135800	881780450	18560	18550	18560	18550	113
279	20250115	135700	879683730	18550	18560	18560	18550	19
280	20250115	135600	879331260	18550	18560	18560	18550	64
281	20250115	135500	878144040	18560	18550	18560	18550	33
282	20250115	135400	877531880	18550	18560	18560	18550	3148
283	20250115	135300	819136220	18550	18550	18550	18550	35
284	20250115	135200	818486970	18550	18550	18550	18550	22
285	20250115	135100	818078870	18550	18550	18560	18550	97
286	20250115	135000	816279500	18550	18550	18560	18550	46
287	20250115	134900	815426000	18550	18550	18550	18550	106
288	20250115	134800	813459700	18560	18560	18560	18560	3
289	20250115	134700	813404020	18560	18560	18560	18550	94
290	20250115	134600	811659610	18560	18560	18560	18550	46
291	20250115	134500	810805860	18560	18560	18560	18560	2
292	20250115	134400	810768740	18550	18550	18550	18550	47
293	20250115	134300	809896890	18570	18570	18570	18570	0
294	20250115	134200	809896890	18570	18560	18570	18560	17
295	20250115	134100	809581350	18560	18560	18560	18560	101
296	20250115	134000	807706790	18560	18570	18570	18560	24
297	20250115	133900	807261300	18560	18570	18570	18560	17
298	20250115	133800	806945760	18560	18560	18560	18560	67
299	20250115	133700	805702240	18570	18570	18570	18570	41
300	20250115	133600	804940870	18570	18580	18580	18570	98
301	20250115	133500	803120990	18570	18570	18570	18570	58
302	20250115	133400	802043930	18580	18580	18580	18580	0
303	20250115	133300	802043930	18580	18580	18580	18580	4
304	20250115	133200	801969610	18570	18570	18570	18560	51
305	20250115	133100	801022620	18570	18570	18570	18570	25
306	20250115	133000	800558370	18570	18560	18570	18560	57
307	20250115	132900	799500120	18560	18560	18560	18560	3
308	20250115	132800	799444440	18570	18580	18580	18570	112
309	20250115	132700	797363800	18570	18570	18570	18570	97
310	20250115	132600	795562510	18560	18560	18560	18560	69
311	20250115	132500	794281870	18560	18560	18560	18560	122
312	20250115	132400	792017550	18560	18560	18560	18560	2
313	20250115	132300	791980430	18560	18580	18580	18560	18
314	20250115	132200	791646330	18580	18580	18580	18580	0
315	20250115	132100	791646330	18580	18580	18580	18580	3
316	20250115	132000	791590590	18570	18560	18570	18560	165
317	20250115	131900	788526760	18560	18560	18560	18560	28
318	20250115	131800	788007080	18570	18570	18570	18570	36
319	20250115	131700	787338560	18570	18570	18570	18570	0
320	20250115	131600	787338560	18570	18560	18570	18560	158
321	20250115	131500	784404830	18570	18570	18570	18570	2
322	20250115	131400	784367690	18560	18560	18560	18560	26
323	20250115	131300	783885130	18560	18550	18560	18550	222
324	20250115	131200	779766540	18540	18540	18550	18540	57
325	20250115	131100	778709740	18540	18540	18540	18540	45
326	20250115	131000	777875440	18540	18550	18550	18540	34
327	20250115	130900	777245050	18550	18550	18550	18540	243
328	20250115	130800	772738990	18550	18550	18550	18550	0
329	20250115	130700	772738990	18550	18550	18550	18550	7
330	20250115	130600	772609140	18550	18540	18550	18540	180
331	20250115	130500	769270290	18540	18550	18550	18540	55
332	20250115	130400	768250580	18540	18550	18550	18540	186
333	20250115	130300	764802130	18550	18550	18550	18550	2
334	20250115	130200	764765030	18540	18550	18550	18540	104
335	20250115	130100	762836020	18560	18560	18560	18560	3
336	20250115	130000	762780340	18570	18570	18570	18570	2
337	20250115	125900	762743200	18560	18560	18560	18560	74
338	20250115	125800	761369760	18550	18550	18550	18540	105
339	20250115	125700	759422090	18560	18560	18560	18560	12
340	20250115	125600	759199370	18560	18550	18560	18550	31
341	20250115	125500	758624220	18550	18550	18550	18540	179
342	20250115	125400	755304610	18550	18570	18570	18550	20
343	20250115	125300	754933550	18560	18560	18560	18560	86
344	20250115	125200	753337390	18570	18560	18570	18560	141
345	20250115	125100	750719580	18570	18550	18570	18550	81
346	20250115	125000	749216350	18550	18550	18550	18550	43
347	20250115	124900	748418700	18540	18540	18540	18540	20
348	20250115	124800	748047900	18540	18540	18550	18540	603
349	20250115	124700	736863370	18540	18540	18540	18540	60
350	20250115	124600	735750970	18550	18550	18550	18550	24
351	20250115	124500	735305770	18550	18540	18560	18540	16
352	20250115	124400	735008960	18540	18550	18550	18540	94
353	20250115	124300	733265490	18550	18550	18550	18550	41
354	20250115	124200	732504940	18550	18550	18550	18550	9
355	20250115	124100	732337990	18550	18550	18550	18540	120
356	20250115	124000	730112180	18550	18550	18550	18550	7
357	20250115	123900	729982330	18550	18550	18550	18550	4
358	20250115	123800	729908130	18550	18550	18550	18550	8
359	20250115	123700	729759730	18570	18570	18570	18570	0
360	20250115	123600	729759730	18570	18570	18570	18570	2
361	20250115	123500	729722590	18570	18540	18570	18540	389
362	20250115	123400	722502990	18540	18540	18540	18540	126
363	20250115	123300	720166950	18540	18540	18540	18530	66
364	20250115	123200	718943730	18540	18540	18540	18530	86
365	20250115	123100	717349710	18530	18540	18540	18530	122
366	20250115	123000	715088940	18530	18540	18550	18530	472
367	20250115	122900	706338860	18540	18540	18540	18540	12
368	20250115	122800	706116380	18550	18540	18550	18540	23
369	20250115	122700	705689940	18540	18550	18550	18540	97
370	20250115	122600	703891470	18540	18550	18550	18540	19
371	20250115	122500	703539150	18540	18550	18550	18540	103
372	20250115	122400	701629520	18550	18540	18550	18540	70
373	20250115	122300	700331690	18540	18540	18550	18540	80
374	20250115	122200	698848430	18550	18540	18550	18540	21
375	20250115	122100	698459040	18550	18540	18550	18540	33
376	20250115	122000	697847190	18540	18540	18550	18540	146
377	20250115	121900	695140300	18550	18550	18550	18550	2
378	20250115	121800	695103200	18550	18550	18550	18550	10
379	20250115	121700	694917700	18560	18550	18560	18550	37
380	20250115	121600	694231320	18540	18560	18560	18540	865
381	20250115	121500	678188850	18550	18550	18560	18550	29
382	20250115	121400	677650870	18550	18560	18560	18550	153
383	20250115	121300	674811390	18560	18560	18560	18560	166
384	20250115	121200	671730430	18560	18570	18570	18560	117
385	20250115	121100	669557880	18570	18570	18570	18570	24
386	20250115	121000	669112200	18570	18560	18570	18560	37
387	20250115	120900	668425360	18570	18560	18570	18560	114
388	20250115	120800	666309170	18560	18560	18570	18560	35
389	20250115	120700	665659540	18560	18560	18560	18560	18
390	20250115	120600	665325460	18560	18560	18570	18560	59
391	20250115	120500	664230400	18560	18560	18570	18560	75
392	20250115	120400	662838100	18560	18560	18560	18560	95
393	20250115	120300	661074900	18570	18560	18570	18560	27
394	20250115	120200	660573760	18560	18560	18560	18550	113
395	20250115	120100	658476720	18560	18560	18560	18560	52
396	20250115	120000	657511600	18550	18560	18560	18550	78
397	20250115	115900	656064040	18560	18560	18560	18550	40
398	20250115	115800	655321790	18560	18570	18570	18560	69
399	20250115	115700	654040850	18570	18560	18570	18560	59
400	20250115	115600	652945790	18560	18560	18560	18560	73
401	20250115	115500	651590910	18560	18560	18560	18560	38
402	20250115	115400	650885630	18560	18570	18570	18560	15
403	20250115	115300	650607210	18570	18560	18570	18560	39
404	20250115	115200	649883300	18570	18580	18580	18570	3
405	20250115	115100	649827580	18580	18570	18580	18570	3
406	20250115	115000	649771850	18570	18570	18570	18570	48
407	20250115	114900	648880490	18580	18570	18580	18570	45
408	20250115	114800	648044640	18590	18590	18590	18590	102
409	20250115	114700	646148460	18590	18580	18590	18580	100
410	20250115	114600	644289760	18570	18560	18570	18560	91
411	20250115	114500	642599980	18570	18570	18570	18560	69
412	20250115	114400	641319260	18560	18560	18570	18560	30
413	20250115	114300	640762430	18560	18570	18570	18560	15
414	20250115	114200	640484020	18570	18570	18570	18560	236
415	20250115	114100	636103710	18570	18580	18580	18570	388
416	20250115	114000	628898440	18580	18590	18590	18580	219
417	20250115	113900	624829320	18590	18580	18590	18580	139
418	20250115	113800	622246460	18580	18590	18590	18580	175
419	20250115	113700	618994950	18590	18580	18590	18580	30
420	20250115	113600	618437380	18580	18580	18590	18580	65
421	20250115	113500	617229610	18580	18580	18580	18580	57
422	20250115	113400	616170550	18580	18590	18590	18580	38
423	20250115	113300	615464310	18590	18590	18590	18590	16
424	20250115	113200	615166870	18580	18580	18580	18580	11
425	20250115	113100	614962490	18580	18590	18590	18580	82
426	20250115	113000	613438380	18600	18600	18600	18600	10
427	20250115	112900	613252380	18600	18600	18600	18600	164
428	20250115	112800	610201980	18620	18600	18620	18600	350
429	20250115	112700	603687280	18600	18590	18600	18590	283
430	20250115	112600	598424040	18590	18580	18590	18580	52
431	20250115	112500	597457370	18580	18580	18580	18580	43
432	20250115	112400	596658430	18580	18570	18580	18570	83
433	20250115	112300	595116440	18580	18580	18580	18580	8
434	20250115	112200	594967800	18580	18570	18580	18570	312
435	20250115	112100	589170940	18580	18570	18580	18570	83
436	20250115	112000	587629420	18570	18570	18580	18570	263
437	20250115	111900	582745500	18570	18570	18580	18570	66
438	20250115	111800	581519730	18580	18580	18580	18570	123
439	20250115	111700	579235560	18580	18590	18590	18580	1722
440	20250115	111600	547226440	18590	18600	18600	18590	2647
441	20250115	111500	497995390	18610	18630	18630	18610	4620
442	20250115	111400	411963200	18630	18630	18630	18630	38
443	20250115	111300	411255260	18640	18650	18650	18640	246
444	20250115	111200	406669810	18650	18640	18650	18640	14
445	20250115	111100	406408830	18650	18650	18650	18640	83
446	20250115	111000	404860990	18640	18650	18650	18640	91
447	20250115	110900	403164740	18650	18640	18650	18640	57
448	20250115	110800	402101970	18640	18640	18640	18640	768
449	20250115	110700	387786450	18640	18640	18650	18640	88
450	20250115	110600	386146070	18650	18640	18650	18640	45
451	20250115	110500	385307250	18640	18640	18640	18640	43
452	20250115	110400	384505730	18640	18640	18640	18640	9
453	20250115	110300	384337970	18650	18650	18650	18640	31
454	20250115	110200	383759960	18650	18640	18650	18640	70
455	20250115	110100	382454630	18650	18640	18650	18640	37
456	20250115	110000	381764900	18640	18640	18650	18640	66
457	20250115	105900	380534650	18640	18640	18650	18640	47
458	20250115	105800	379658530	18640	18650	18650	18640	32
459	20250115	105700	379062040	18650	18640	18650	18640	242
460	20250115	105600	374551150	18640	18640	18650	18640	51
461	20250115	105500	373600500	18640	18630	18640	18630	124
462	20250115	105400	371289250	18630	18630	18630	18630	69
463	20250115	105300	370003780	18630	18640	18640	18630	82
464	20250115	105200	368475770	18630	18630	18630	18630	62
465	20250115	105100	367320710	18640	18630	18640	18630	35
466	20250115	105000	366668450	18640	18640	18640	18630	114
467	20250115	104900	364544420	18630	18630	18630	18630	71
468	20250115	104800	363221690	18640	18640	18640	18630	54
469	20250115	104700	362215460	18630	18640	18640	18630	284
470	20250115	104600	356921830	18640	18640	18650	18640	68
471	20250115	104500	355654300	18640	18650	18650	18640	36
472	20250115	104400	354983120	18650	18650	18660	18650	24
473	20250115	104300	354535500	18650	18640	18650	18640	11
474	20250115	104200	354330380	18640	18660	18660	18630	80
475	20250115	104100	352839570	18630	18630	18650	18630	206
476	20250115	104000	348998770	18630	18630	18640	18630	39
477	20250115	103900	348272100	18630	18630	18640	18630	70
478	20250115	103800	346967990	18640	18640	18640	18630	262
479	20250115	103700	342084510	18650	18640	18650	18640	14
480	20250115	103600	341823520	18640	18640	18650	18640	15
481	20250115	103500	341543910	18640	18640	18640	18640	88
482	20250115	103400	339903590	18650	18640	18650	18640	33
483	20250115	103300	339288370	18640	18640	18640	18640	30
484	20250115	103200	338729170	18640	18640	18650	18640	75
485	20250115	103100	337331150	18640	18640	18640	18630	68
486	20250115	103000	336063640	18640	18630	18640	18630	62
487	20250115	102900	334908230	18630	18630	18640	18630	23
488	20250115	102800	334479730	18630	18630	18640	18630	70
489	20250115	102700	333175620	18630	18630	18640	18630	152
490	20250115	102600	330343840	18630	18630	18630	18620	137
491	20250115	102500	327791550	18630	18640	18640	18630	187
492	20250115	102400	324306740	18650	18640	18650	18640	36
493	20250115	102300	323635660	18640	18620	18640	18620	42
494	20250115	102200	322853070	18630	18630	18630	18620	83
495	20250115	102100	321306790	18620	18620	18630	18620	143
496	20250115	102000	318643410	18630	18620	18630	18620	63
497	20250115	101900	317470310	18620	18620	18620	18620	139
498	20250115	101800	314882130	18620	18660	18660	18620	3664
499	20250115	101700	246555430	18660	18670	18670	18660	125
500	20250115	101600	244221800	18670	18680	18680	18670	31
501	20250115	101500	243642980	18670	18670	18670	18660	71
502	20250115	101400	242317420	18660	18680	18680	18660	523
503	20250115	101300	232554680	18670	18680	18680	18670	695
504	20250115	101200	219576430	18680	18680	18680	18680	35
505	20250115	101100	218922630	18680	18690	18690	18680	45
506	20250115	101000	218082020	18690	18690	18690	18690	35
507	20250115	100900	217427870	18680	18680	18680	18680	33
508	20250115	100800	216811430	18680	18690	18690	18680	67
509	20250115	100700	215559490	18680	18690	18690	18680	67
510	20250115	100600	214307920	18690	18690	18690	18690	2
511	20250115	100500	214270540	18690	18680	18690	18680	82
512	20250115	100400	212738350	18680	18690	18690	18680	44
513	20250115	100300	211916330	18680	18700	18700	18680	59
514	20250115	100200	210813730	18700	18700	18700	18700	10
515	20250115	100100	210626730	18700	18700	18700	18690	56
516	20250115	100000	209579670	18690	18690	18690	18680	544
517	20250115	095900	199416560	18680	18690	18690	18680	44
518	20250115	095800	198594590	18680	18680	18680	18680	87
519	20250115	095700	196969430	18700	18690	18700	18690	131
520	20250115	095600	194521030	18690	18700	18700	18690	5
521	20250115	095500	194427570	18700	18680	18700	18680	357
522	20250115	095400	187753490	18680	18680	18690	18670	174
523	20250115	095300	184503160	18680	18690	18690	18680	312
524	20250115	095200	178672610	18700	18700	18700	18690	31
525	20250115	095100	178093200	18690	18690	18690	18690	13
526	20250115	095000	177850230	18690	18700	18700	18690	300
527	20250115	094900	172240320	18690	18700	18700	18690	42
528	20250115	094800	171455240	18690	18690	18690	18690	14
529	20250115	094700	171193580	18700	18700	18700	18690	106
530	20250115	094600	169211790	18700	18700	18700	18690	135
531	20250115	094500	166687840	18710	18700	18710	18700	91
532	20250115	094400	164986130	18700	18690	18700	18690	68
533	20250115	094300	163714720	18700	18690	18700	18690	77
534	20250115	094200	162275230	18700	18690	18700	18690	377
535	20250115	094100	155226340	18700	18690	18700	18690	279
536	20250115	094000	150011350	18700	18690	18700	18690	53
537	20250115	093900	149020630	18690	18700	18700	18690	47
538	20250115	093800	148142070	18700	18720	18720	18700	925
539	20250115	093700	130841180	18720	18710	18720	18710	443
540	20250115	093600	122550110	18710	18710	18710	18710	89
541	20250115	093500	120884920	18710	18710	18720	18710	100
542	20250115	093400	119013910	18710	18710	18710	18700	71
543	20250115	093300	117685630	18700	18710	18710	18700	128
544	20250115	093200	115291180	18710	18720	18720	18710	264
545	20250115	093100	110351530	18720	18770	18770	18710	1336
546	20250115	093000	85318650	18760	18750	18770	18750	67
547	20250115	092900	84061800	18760	18750	18760	18750	252
548	20250115	092800	79336720	18760	18760	18760	18750	112
549	20250115	092700	77235930	18760	18790	18790	18750	1300
550	20250115	092600	52828320	18790	18800	18810	18790	6
551	20250115	092500	52715540	18790	18820	18820	18790	571
552	20250115	092400	41979420	18820	18830	18830	18810	28
553	20250115	092300	41452430	18820	18820	18820	18820	23
554	20250115	092200	41019570	18820	18830	18830	18820	15
555	20250115	092100	40737260	18830	18830	18830	18830	5
556	20250115	092000	40643110	18820	18820	18820	18820	32
557	20250115	091900	40040870	18830	18820	18830	18820	72
558	20250115	091800	38685120	18820	18830	18830	18820	100
559	20250115	091700	36802160	18840	18860	18860	18840	440
560	20250115	091600	28510070	18860	18860	18860	18860	14
561	20250115	091500	28246030	18860	18860	18860	18860	1
562	20250115	091400	28227170	18850	18890	18900	18850	94
563	20250115	091300	26451950	18900	18900	18900	18900	10
564	20250115	091200	26262950	18890	18860	18890	18850	321
565	20250115	091100	20205510	18860	18860	18860	18860	40
566	20250115	091000	19451110	18860	18860	18860	18860	20
567	20250115	090900	19073910	18850	18870	18870	18850	31
568	20250115	090800	18489400	18860	18860	18860	18860	3
569	20250115	090700	18432820	18870	18870	18870	18870	297
570	20250115	090600	12828430	18870	18860	18870	18850	179
571	20250115	090500	9453070	18850	18850	18850	18850	3
572	20250115	090400	9396520	18880	18860	18880	18850	304
573	20250115	090300	3661910	18870	18870	18870	18870	51
574	20250115	090200	2699540	18850	18850	18850	18850	4
575	20250115	090100	2624140	18880	18850	18880	18850	22
576	20250115	090000	2209290	18850	18890	18890	18840	107