KissMeData/001430/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183400	1122020320	18710	18710	18710	18710	2007
3	20250117	183300	1122020320	18710	18710	18710	18710	0
4	20250117	183200	1122020320	18710	18710	18710	18710	0
5	20250117	183100	1122020320	18710	18710	18710	18710	0
6	20250117	183000	1122020320	18710	18710	18710	18710	0
7	20250117	182900	1122020320	18710	18710	18710	18710	0
8	20250117	182800	1122020320	18710	18710	18710	18710	0
9	20250117	182700	1122020320	18710	18710	18710	18710	0
10	20250117	182600	1122020320	18710	18710	18710	18710	0
11	20250117	182500	1122020320	18710	18710	18710	18710	0
12	20250117	182400	1122020320	18710	18710	18710	18710	0
13	20250117	182300	1122020320	18710	18710	18710	18710	0
14	20250117	182200	1122020320	18710	18710	18710	18710	0
15	20250117	182100	1122020320	18710	18710	18710	18710	0
16	20250117	182000	1122020320	18710	18710	18710	18710	0
17	20250117	181900	1122020320	18710	18710	18710	18710	0
18	20250117	181800	1122020320	18710	18710	18710	18710	0
19	20250117	181700	1122020320	18710	18710	18710	18710	0
20	20250117	181600	1122020320	18710	18710	18710	18710	0
21	20250117	181500	1122020320	18710	18710	18710	18710	0
22	20250117	181400	1122020320	18710	18710	18710	18710	0
23	20250117	181300	1122020320	18710	18710	18710	18710	0
24	20250117	181200	1122020320	18710	18710	18710	18710	0
25	20250117	181100	1122020320	18710	18710	18710	18710	0
26	20250117	181000	1122020320	18710	18710	18710	18710	0
27	20250117	180900	1122020320	18710	18710	18710	18710	0
28	20250117	180800	1122020320	18710	18710	18710	18710	0
29	20250117	180700	1122020320	18710	18710	18710	18710	0
30	20250117	180600	1122020320	18710	18710	18710	18710	0
31	20250117	180500	1122020320	18710	18710	18710	18710	0
32	20250117	180400	1122020320	18710	18710	18710	18710	2007
33	20250117	180300	1122020320	18710	18710	18710	18710	0
34	20250117	180200	1122020320	18710	18710	18710	18710	0
35	20250117	180100	1122020320	18710	18710	18710	18710	0
36	20250117	180000	1122020320	18710	18710	18710	18710	0
37	20250117	175900	1122020320	18710	18710	18710	18710	0
38	20250117	175800	1122020320	18710	18710	18710	18710	0
39	20250117	175700	1122020320	18710	18710	18710	18710	0
40	20250117	175600	1122020320	18710	18710	18710	18710	0
41	20250117	175500	1122020320	18710	18710	18710	18710	0
42	20250117	175400	1122020320	18710	18710	18710	18710	0
43	20250117	175300	1122020320	18710	18710	18710	18710	0
44	20250117	175200	1122020320	18710	18710	18710	18710	0
45	20250117	175100	1122020320	18710	18710	18710	18710	0
46	20250117	175000	1122020320	18710	18710	18710	18710	0
47	20250117	174900	1122020320	18710	18710	18710	18710	0
48	20250117	174800	1122020320	18710	18710	18710	18710	0
49	20250117	174700	1122020320	18710	18710	18710	18710	0
50	20250117	174600	1122020320	18710	18710	18710	18710	0
51	20250117	174500	1122020320	18710	18710	18710	18710	0
52	20250117	174400	1122020320	18710	18710	18710	18710	0
53	20250117	174300	1122020320	18710	18710	18710	18710	0
54	20250117	174200	1122020320	18710	18710	18710	18710	0
55	20250117	174100	1122020320	18710	18710	18710	18710	0
56	20250117	174000	1122020320	18710	18710	18710	18710	0
57	20250117	173900	1122020320	18710	18710	18710	18710	0
58	20250117	173800	1122020320	18710	18710	18710	18710	0
59	20250117	173700	1122020320	18710	18710	18710	18710	0
60	20250117	173600	1122020320	18710	18710	18710	18710	0
61	20250117	173500	1122020320	18710	18710	18710	18710	0
62	20250117	173400	1122020320	18710	18710	18710	18710	2007
63	20250117	173300	1122020320	18710	18710	18710	18710	0
64	20250117	173200	1122020320	18710	18710	18710	18710	0
65	20250117	173100	1122020320	18710	18710	18710	18710	0
66	20250117	173000	1122020320	18710	18710	18710	18710	0
67	20250117	172900	1122020320	18710	18710	18710	18710	0
68	20250117	172800	1122020320	18710	18710	18710	18710	0
69	20250117	172700	1122020320	18710	18710	18710	18710	0
70	20250117	172600	1122020320	18710	18710	18710	18710	0
71	20250117	172500	1122020320	18710	18710	18710	18710	0
72	20250117	172400	1122020320	18710	18710	18710	18710	0
73	20250117	172300	1122020320	18710	18710	18710	18710	0
74	20250117	172200	1122020320	18710	18710	18710	18710	0
75	20250117	172100	1122020320	18710	18710	18710	18710	0
76	20250117	172000	1122020320	18710	18710	18710	18710	0
77	20250117	171900	1122020320	18710	18710	18710	18710	0
78	20250117	171800	1122020320	18710	18710	18710	18710	0
79	20250117	171700	1122020320	18710	18710	18710	18710	0
80	20250117	171600	1122020320	18710	18710	18710	18710	0
81	20250117	171500	1122020320	18710	18710	18710	18710	0
82	20250117	171400	1122020320	18710	18710	18710	18710	0
83	20250117	171300	1122020320	18710	18710	18710	18710	0
84	20250117	171200	1122020320	18710	18710	18710	18710	0
85	20250117	171100	1122020320	18710	18710	18710	18710	0
86	20250117	171000	1122020320	18710	18710	18710	18710	0
87	20250117	170900	1122020320	18710	18710	18710	18710	0
88	20250117	170800	1122020320	18710	18710	18710	18710	0
89	20250117	170700	1122020320	18710	18710	18710	18710	0
90	20250117	170600	1122020320	18710	18710	18710	18710	0
91	20250117	170500	1122020320	18710	18710	18710	18710	0
92	20250117	170400	1122020320	18710	18710	18710	18710	2007
93	20250117	170300	1122020320	18710	18710	18710	18710	0
94	20250117	170200	1122020320	18710	18710	18710	18710	0
95	20250117	170100	1122020320	18710	18710	18710	18710	0
96	20250117	170000	1122020320	18710	18710	18710	18710	0
97	20250117	165900	1122020320	18710	18710	18710	18710	0
98	20250117	165800	1122020320	18710	18710	18710	18710	0
99	20250117	165700	1122020320	18710	18710	18710	18710	0
100	20250117	165600	1122020320	18710	18710	18710	18710	0
101	20250117	165500	1122020320	18710	18710	18710	18710	0
102	20250117	165400	1122020320	18710	18710	18710	18710	0
103	20250117	165300	1122020320	18710	18710	18710	18710	0
104	20250117	165200	1122020320	18710	18710	18710	18710	0
105	20250117	165100	1122020320	18710	18710	18710	18710	0
106	20250117	165000	1122020320	18710	18710	18710	18710	0
107	20250117	164900	1122020320	18710	18710	18710	18710	0
108	20250117	164800	1122020320	18710	18710	18710	18710	0
109	20250117	164700	1122020320	18710	18710	18710	18710	0
110	20250117	164600	1122020320	18710	18710	18710	18710	0
111	20250117	164500	1122020320	18710	18710	18710	18710	0
112	20250117	164400	1122020320	18710	18710	18710	18710	0
113	20250117	164300	1122020320	18710	18710	18710	18710	0
114	20250117	164200	1122020320	18710	18710	18710	18710	0
115	20250117	164100	1122020320	18710	18710	18710	18710	0
116	20250117	164000	1122020320	18710	18710	18710	18710	0
117	20250117	163900	1122020320	18710	18710	18710	18710	0
118	20250117	163800	1122020320	18710	18710	18710	18710	0
119	20250117	163700	1122020320	18710	18710	18710	18710	0
120	20250117	163600	1122020320	18710	18710	18710	18710	0
121	20250117	163500	1122020320	18710	18710	18710	18710	0
122	20250117	163400	1122020320	18710	18710	18710	18710	2007
123	20250117	163300	1122020320	18710	18710	18710	18710	0
124	20250117	163200	1122020320	18710	18710	18710	18710	0
125	20250117	163100	1122020320	18710	18710	18710	18710	0
126	20250117	163000	1122020320	18710	18710	18710	18710	0
127	20250117	162900	1122020320	18710	18710	18710	18710	0
128	20250117	162800	1122020320	18710	18710	18710	18710	0
129	20250117	162700	1122020320	18710	18710	18710	18710	0
130	20250117	162600	1122020320	18710	18710	18710	18710	0
131	20250117	162500	1122020320	18710	18710	18710	18710	0
132	20250117	162400	1122020320	18710	18710	18710	18710	0
133	20250117	162300	1122020320	18710	18710	18710	18710	0
134	20250117	162200	1122020320	18710	18710	18710	18710	0
135	20250117	162100	1122020320	18710	18710	18710	18710	0
136	20250117	162000	1122020320	18710	18710	18710	18710	0
137	20250117	161900	1122020320	18710	18710	18710	18710	0
138	20250117	161800	1122020320	18710	18710	18710	18710	0
139	20250117	161700	1122020320	18710	18710	18710	18710	0
140	20250117	161600	1122020320	18710	18710	18710	18710	0
141	20250117	161500	1122020320	18710	18710	18710	18710	0
142	20250117	161400	1122020320	18710	18710	18710	18710	0
143	20250117	161300	1122020320	18710	18710	18710	18710	0
144	20250117	161200	1122020320	18710	18710	18710	18710	0
145	20250117	161100	1122020320	18710	18710	18710	18710	0
146	20250117	161000	1122020320	18710	18710	18710	18710	0
147	20250117	160900	1122020320	18710	18710	18710	18710	0
148	20250117	160800	1122020320	18710	18710	18710	18710	0
149	20250117	160700	1122020320	18710	18710	18710	18710	0
150	20250117	160600	1122020320	18710	18710	18710	18710	0
151	20250117	160500	1122020320	18710	18710	18710	18710	0
152	20250117	160400	1122020320	18710	18710	18710	18710	2007
153	20250117	160300	1122020320	18710	18710	18710	18710	0
154	20250117	160200	1122020320	18710	18710	18710	18710	0
155	20250117	160100	1122020320	18710	18710	18710	18710	0
156	20250117	160000	1122020320	18710	18710	18710	18710	0
157	20250117	155900	1122020320	18710	18710	18710	18710	0
158	20250117	155800	1122020320	18710	18710	18710	18710	0
159	20250117	155700	1122020320	18710	18710	18710	18710	0
160	20250117	155600	1122020320	18710	18710	18710	18710	0
161	20250117	155500	1122020320	18710	18710	18710	18710	0
162	20250117	155400	1122020320	18710	18710	18710	18710	0
163	20250117	155300	1122020320	18710	18710	18710	18710	0
164	20250117	155200	1122020320	18710	18710	18710	18710	0
165	20250117	155100	1122020320	18710	18710	18710	18710	0
166	20250117	155000	1122020320	18710	18710	18710	18710	0
167	20250117	154900	1122020320	18710	18710	18710	18710	0
168	20250117	154800	1122020320	18710	18710	18710	18710	0
169	20250117	154700	1122020320	18710	18710	18710	18710	0
170	20250117	154600	1122020320	18710	18710	18710	18710	0
171	20250117	154500	1122020320	18710	18710	18710	18710	0
172	20250117	154400	1122020320	18710	18710	18710	18710	0
173	20250117	154300	1122020320	18710	18710	18710	18710	0
174	20250117	154200	1122020320	18710	18710	18710	18710	0
175	20250117	154100	1122020320	18710	18710	18710	18710	0
176	20250117	154000	1122020320	18710	18710	18710	18710	0
177	20250117	153900	1122020320	18710	18710	18710	18710	0
178	20250117	153800	1122020320	18710	18710	18710	18710	0
179	20250117	153700	1122020320	18710	18710	18710	18710	0
180	20250117	153600	1122020320	18710	18710	18710	18710	0
181	20250117	153500	1122020320	18710	18710	18710	18710	0
182	20250117	153400	1122020320	18710	18710	18710	18710	2007
183	20250117	153300	1122020320	18710	18710	18710	18710	0
184	20250117	153200	1122020320	18710	18710	18710	18710	0
185	20250117	153100	1122020320	18710	18710	18710	18710	0
186	20250117	153000	1122020320	18710	18710	18710	18710	2007
187	20250117	152900	1084469350	18700	18700	18700	18700	0
188	20250117	152800	1084469350	18700	18700	18700	18700	0
189	20250117	152700	1084469350	18700	18700	18700	18700	0
190	20250117	152600	1084469350	18700	18700	18700	18700	0
191	20250117	152500	1084469350	18700	18700	18700	18700	0
192	20250117	152400	1084469350	18700	18700	18700	18700	0
193	20250117	152300	1084469350	18700	18700	18700	18700	0
194	20250117	152200	1084469350	18700	18700	18700	18700	0
195	20250117	152100	1084469350	18700	18700	18700	18700	0
196	20250117	152000	1084469350	18700	18700	18700	18700	0
197	20250117	151900	1084469350	18700	18710	18710	18700	4
198	20250117	151800	1084394530	18710	18710	18710	18700	42
199	20250117	151700	1083608720	18710	18710	18710	18700	1732
200	20250117	151600	1051216280	18680	18680	18710	18670	250
201	20250117	151500	1046545120	18670	18700	18700	18670	951
202	20250117	151400	1028776550	18710	18710	18710	18710	77
203	20250117	151300	1027335880	18710	18710	18710	18700	18
204	20250117	151200	1026999190	18710	18720	18720	18700	68
205	20250117	151100	1025727420	18720	18730	18740	18720	193
206	20250117	151000	1022113670	18730	18690	18730	18690	11
207	20250117	150900	1021907750	18730	18740	18740	18720	77
208	20250117	150800	1020465630	18740	18730	18740	18730	59
209	20250117	150700	1019360290	18740	18740	18740	18730	16
210	20250117	150600	1019060580	18740	18740	18740	18740	4
211	20250117	150500	1018985620	18730	18730	18730	18660	1056
212	20250117	150400	999239760	18740	18740	18740	18730	18
213	20250117	150300	998902540	18740	18740	18740	18730	207
214	20250117	150200	995024960	18740	18740	18740	18740	27
215	20250117	150100	994518980	18740	18740	18740	18730	16
216	20250117	150000	994219240	18740	18740	18740	18730	56
217	20250117	145900	993169900	18740	18730	18740	18730	29
218	20250117	145800	992626540	18740	18740	18740	18740	7
219	20250117	145700	992495360	18730	18740	18740	18730	42
220	20250117	145600	991708380	18740	18730	18740	18730	80
221	20250117	145500	990209700	18730	18730	18730	18720	79
222	20250117	145400	988730230	18730	18720	18730	18720	8
223	20250117	145300	988580440	18730	18730	18730	18720	50
224	20250117	145200	987644100	18730	18700	18730	18700	159
225	20250117	145100	984670240	18720	18720	18720	18720	5
226	20250117	145000	984576640	18730	18730	18730	18680	614
227	20250117	144900	973103100	18720	18740	18750	18720	121
228	20250117	144800	970835880	18740	18740	18750	18740	85
229	20250117	144700	969242960	18740	18740	18740	18730	197
230	20250117	144600	965551620	18720	18720	18740	18710	69
231	20250117	144500	964259410	18720	18720	18720	18720	170
232	20250117	144400	961077010	18720	18720	18720	18710	67
233	20250117	144300	959822870	18710	18720	18720	18710	53
234	20250117	144200	958830970	18700	18720	18720	18700	11
235	20250117	144100	958625120	18730	18740	18750	18730	375
236	20250117	144000	951597290	18740	18750	18770	18740	243
237	20250117	143900	947039110	18750	18760	18760	18740	202
238	20250117	143800	943251180	18750	18740	18750	18740	78
239	20250117	143700	941788810	18760	18760	18760	18760	11
240	20250117	143600	941582450	18760	18750	18760	18740	197
241	20250117	143500	937888790	18750	18740	18750	18740	362
242	20250117	143400	931101500	18740	18740	18740	18740	17
243	20250117	143300	930782920	18750	18730	18750	18730	30
244	20250117	143200	930220800	18740	18730	18740	18720	86
245	20250117	143100	928610440	18740	18740	18750	18740	12
246	20250117	143000	928385540	18750	18740	18750	18730	56
247	20250117	142900	927336090	18740	18720	18740	18720	309
248	20250117	142800	921551490	18740	18760	18760	18730	112
249	20250117	142700	919452270	18760	18750	18760	18750	45
250	20250117	142600	918608380	18760	18760	18770	18750	55
251	20250117	142500	917576540	18760	18760	18760	18750	8
252	20250117	142400	917426470	18760	18760	18760	18760	37
253	20250117	142300	916732350	18760	18770	18770	18760	19
254	20250117	142200	916375730	18760	18760	18770	18760	60
255	20250117	142100	915250100	18760	18750	18760	18750	15
256	20250117	142000	914968800	18760	18760	18760	18760	27
257	20250117	141900	914462280	18760	18760	18770	18760	45
258	20250117	141800	913617790	18760	18760	18760	18750	39
259	20250117	141700	912886440	18760	18770	18770	18760	21
260	20250117	141600	912492300	18770	18740	18770	18730	44
261	20250117	141500	911666820	18740	18740	18740	18730	31
262	20250117	141400	911085980	18740	18740	18740	18730	150
263	20250117	141300	908275080	18740	18730	18740	18730	79
264	20250117	141200	906794770	18740	18730	18740	18730	4
265	20250117	141100	906719840	18730	18740	18740	18730	48
266	20250117	141000	905820430	18740	18740	18740	18730	45
267	20250117	140900	904977230	18740	18730	18740	18730	15
268	20250117	140800	904696230	18740	18740	18740	18740	36
269	20250117	140700	904021590	18740	18770	18770	18730	52
270	20250117	140600	903047270	18760	18760	18760	18750	22
271	20250117	140500	902634650	18750	18740	18750	18740	39
272	20250117	140400	901903500	18750	18760	18760	18740	15
273	20250117	140300	901622350	18780	18770	18780	18740	45
274	20250117	140200	900778000	18760	18780	18780	18760	4
275	20250117	140100	900702920	18780	18770	18780	18760	38
276	20250117	140000	899989540	18770	18720	18770	18690	24
277	20250117	135900	899540490	18730	18720	18730	18680	151
278	20250117	135800	896719250	18730	18730	18730	18700	714
279	20250117	135700	883356190	18750	18750	18790	18750	281
280	20250117	135600	878086230	18750	18740	18750	18740	2
281	20250117	135500	878048740	18740	18760	18760	18740	34
282	20250117	135400	877410980	18760	18760	18760	18750	62
283	20250117	135300	876247990	18760	18770	18770	18760	43
284	20250117	135200	875441170	18710	18770	18770	18710	1124
285	20250117	135100	854386620	18770	18770	18780	18760	61
286	20250117	135000	853241630	18770	18780	18780	18750	406
287	20250117	134900	845627450	18780	18780	18780	18770	67
288	20250117	134800	844369340	18780	18790	18790	18780	28
289	20250117	134700	843843480	18790	18760	18790	18760	4
290	20250117	134600	843768350	18760	18790	18790	18760	297
291	20250117	134500	838193470	18780	18780	18780	18780	80
292	20250117	134400	836691070	18790	18800	18800	18780	7
293	20250117	134300	836559530	18800	18780	18800	18780	60
294	20250117	134200	835432060	18780	18790	18790	18780	147
295	20250117	134100	832671370	18800	18800	18800	18800	31
296	20250117	134000	832088570	18780	18790	18800	18780	40
297	20250117	133900	831337090	18800	18800	18800	18780	5
298	20250117	133800	831243130	18800	18790	18800	18790	32
299	20250117	133700	830641560	18790	18800	18800	18780	104
300	20250117	133600	828686720	18800	18780	18800	18780	63
301	20250117	133500	827503110	18800	18790	18800	18790	44
302	20250117	133400	826676050	18800	18800	18800	18800	21
303	20250117	133300	826281250	18790	18810	18810	18790	59
304	20250117	133200	825172430	18820	18790	18820	18790	51
305	20250117	133100	824213450	18800	18800	18800	18800	23
306	20250117	133000	823781050	18780	18780	18810	18780	126
307	20250117	132900	821413280	18780	18790	18790	18780	33
308	20250117	132800	820793310	18780	18790	18790	18780	56
309	20250117	132700	819741390	18790	18790	18790	18790	35
310	20250117	132600	819083740	18800	18790	18800	18760	624
311	20250117	132500	807370130	18790	18780	18790	18780	79
312	20250117	132400	805886030	18780	18780	18780	18770	208
313	20250117	132300	801979940	18780	18780	18780	18770	62
314	20250117	132200	800815940	18780	18780	18780	18770	311
315	20250117	132100	794977950	18800	18820	18830	18780	426
316	20250117	132000	786972840	18820	18820	18820	18810	26
317	20250117	131900	786483710	18820	18810	18820	18810	54
318	20250117	131800	785467660	18820	18800	18820	18800	2
319	20250117	131700	785430040	18820	18820	18830	18800	102
320	20250117	131600	783511900	18820	18820	18820	18810	70
321	20250117	131500	782194640	18820	18810	18820	18810	14
322	20250117	131400	781931270	18810	18810	18810	18810	13
323	20250117	131300	781686740	18810	18820	18820	18810	68
324	20250117	131200	780407110	18820	18820	18820	18810	32
325	20250117	131100	779804970	18820	18820	18820	18810	34
326	20250117	131000	779165190	18820	18820	18820	18810	64
327	20250117	130900	777960740	18810	18820	18820	18810	18
328	20250117	130800	777622080	18810	18820	18820	18810	60
329	20250117	130700	776492980	18820	18810	18820	18810	13
330	20250117	130600	776248420	18820	18820	18820	18810	37
331	20250117	130500	775552120	18810	18800	18820	18800	23
332	20250117	130400	775119510	18800	18820	18820	18800	269
333	20250117	130300	770062090	18810	18810	18810	18800	43
334	20250117	130200	769253460	18810	18800	18810	18800	57
335	20250117	130100	768181390	18810	18810	18810	18810	20
336	20250117	130000	767805190	18810	18800	18810	18790	822
337	20250117	125900	752351680	18800	18800	18800	18790	32
338	20250117	125800	751750280	18800	18790	18800	18790	31
339	20250117	125700	751167780	18790	18790	18800	18790	102
340	20250117	125600	749250720	18800	18800	18800	18790	40
341	20250117	125500	748498810	18800	18800	18800	18790	29
342	20250117	125400	747953750	18800	18790	18800	18780	183
343	20250117	125300	744514710	18800	18790	18800	18790	7
344	20250117	125200	744383160	18790	18800	18800	18790	17
345	20250117	125100	744063660	18800	18790	18800	18790	44
346	20250117	125000	743236600	18800	18790	18800	18790	19
347	20250117	124900	742879580	18800	18800	18810	18790	160
348	20250117	124800	739872430	18810	18810	18810	18800	57
349	20250117	124700	738800440	18800	18810	18810	18800	14
350	20250117	124600	738537200	18810	18810	18810	18800	73
351	20250117	124500	737164550	18810	18800	18810	18800	22
352	20250117	124400	736750910	18810	18810	18810	18810	3
353	20250117	124300	736694480	18800	18800	18810	18800	55
354	20250117	124200	735660190	18810	18810	18810	18790	310
355	20250117	124100	729834830	18810	18810	18810	18810	1
356	20250117	124000	729816020	18800	18790	18800	18790	410
357	20250117	123900	722111520	18800	18790	18800	18780	252
358	20250117	123800	717374580	18770	18800	18800	18770	227
359	20250117	123700	713109460	18800	18790	18800	18790	12
360	20250117	123600	712883960	18790	18780	18790	18780	16
361	20250117	123500	712583370	18790	18790	18800	18790	75
362	20250117	123400	711173790	18800	18790	18800	18780	46
363	20250117	123300	710309500	18790	18770	18790	18770	32
364	20250117	123200	709708520	18770	18770	18770	18770	19
365	20250117	123100	709351890	18780	18790	18790	18780	11
366	20250117	123000	709145290	18790	18760	18790	18760	86
367	20250117	122900	707531050	18750	18790	18790	18740	24
368	20250117	122800	707081050	18790	18790	18790	18790	5
369	20250117	122700	706987100	18750	18800	18800	18750	1661
370	20250117	122600	675830450	18800	18800	18800	18790	15
371	20250117	122500	675548580	18800	18810	18810	18790	28
372	20250117	122400	675022370	18800	18790	18810	18790	44
373	20250117	122300	674195260	18790	18810	18810	18780	52
374	20250117	122200	673217960	18810	18810	18810	18800	29
375	20250117	122100	672672570	18810	18800	18810	18800	51
376	20250117	122000	671713760	18800	18810	18810	18800	27
377	20250117	121900	671206140	18810	18800	18810	18800	23
378	20250117	121800	670773520	18800	18810	18810	18800	46
379	20250117	121700	669908500	18800	18820	18820	18800	6
380	20250117	121600	669795640	18800	18800	18810	18800	51
381	20250117	121500	668836790	18790	18840	18840	18780	506
382	20250117	121400	659324150	18810	18850	18850	18810	599
383	20250117	121300	648050560	18850	18850	18850	18830	208
384	20250117	121200	644132320	18840	18850	18870	18840	64
385	20250117	121100	642926160	18850	18870	18870	18850	182
386	20250117	121000	639494790	18870	18870	18870	18850	127
387	20250117	120900	637099890	18860	18860	18860	18850	32
388	20250117	120800	636496440	18870	18880	18880	18870	43
389	20250117	120700	635684740	18870	18880	18880	18870	45
390	20250117	120600	634835560	18880	18870	18880	18870	20
391	20250117	120500	634458140	18850	18880	18880	18850	71
392	20250117	120400	633118320	18880	18880	18880	18870	31
393	20250117	120300	632533180	18880	18880	18880	18880	20
394	20250117	120200	632155580	18870	18880	18880	18870	63
395	20250117	120100	630966250	18880	18880	18880	18870	40
396	20250117	120000	630211310	18870	18880	18880	18870	52
397	20250117	115900	629229760	18880	18880	18880	18870	84
398	20250117	115800	627643880	18870	18870	18880	18870	17
399	20250117	115700	627323040	18880	18870	18880	18870	69
400	20250117	115600	626020490	18870	18860	18870	18850	27
401	20250117	115500	625511140	18870	18850	18870	18850	9
402	20250117	115400	625341380	18850	18870	18870	18850	67
403	20250117	115300	624077560	18860	18860	18870	18850	127
404	20250117	115200	621682280	18860	18870	18870	18860	27
405	20250117	115100	621172930	18860	18870	18870	18860	58
406	20250117	115000	620078570	18870	18860	18870	18850	38
407	20250117	114900	619361680	18870	18890	18890	18860	183
408	20250117	114800	615909370	18870	18890	18890	18870	79
409	20250117	114700	614417700	18880	18890	18890	18880	626
410	20250117	114600	602598470	18890	18870	18890	18870	59
411	20250117	114500	601484920	18870	18880	18880	18860	213
412	20250117	114400	597465790	18880	18890	18900	18870	864
413	20250117	114300	581155490	18900	18890	18900	18890	50
414	20250117	114200	580210590	18900	18900	18910	18900	316
415	20250117	114100	574238170	18900	18890	18900	18890	59
416	20250117	114000	573123310	18900	18890	18900	18890	62
417	20250117	113900	571951720	18900	18880	18900	18880	14
418	20250117	113800	571687330	18890	18890	18900	18880	176
419	20250117	113700	568362630	18900	18890	18900	18890	109
420	20250117	113600	566303250	18890	18900	18900	18890	350
421	20250117	113500	559688750	18900	18890	18900	18890	73
422	20250117	113400	558309260	18900	18890	18900	18880	668
423	20250117	113300	545691570	18880	18890	18890	18880	49
424	20250117	113200	544766090	18890	18870	18900	18870	44
425	20250117	113100	543935040	18870	18890	18890	18870	12
426	20250117	113000	543708380	18890	18890	18900	18880	86
427	20250117	112900	542084130	18890	18870	18900	18870	60
428	20250117	112800	540951030	18880	18880	18890	18870	17
429	20250117	112700	540630080	18890	18890	18890	18870	600
430	20250117	112600	529296190	18890	18860	18890	18860	45
431	20250117	112500	528446420	18860	18890	18890	18850	49
432	20250117	112400	527522350	18890	18880	18890	18850	123
433	20250117	112300	525199770	18850	18850	18890	18850	33
434	20250117	112200	524577460	18890	18860	18890	18850	106
435	20250117	112100	522575700	18870	18870	18890	18870	97
436	20250117	112000	520744870	18870	18870	18880	18870	89
437	20250117	111900	519065170	18870	18870	18880	18870	98
438	20250117	111800	517215770	18870	18860	18890	18860	221
439	20250117	111700	513043340	18870	18850	18870	18840	122
440	20250117	111600	510743300	18860	18870	18880	18850	156
441	20250117	111500	507800540	18870	18860	18870	18850	224
442	20250117	111400	503574120	18870	18880	18890	18860	118
443	20250117	111300	501346120	18880	18850	18900	18850	61
444	20250117	111200	500193820	18870	18880	18890	18870	2623
445	20250117	111100	450671100	18860	18860	18880	18860	182
446	20250117	111000	447236150	18860	18870	18870	18860	105
447	20250117	110900	445255190	18870	18850	18870	18840	63
448	20250117	110800	444068020	18850	18860	18870	18830	24
449	20250117	110700	443615430	18860	18860	18860	18850	42
450	20250117	110600	442823410	18860	18870	18870	18860	828
451	20250117	110500	427207290	18860	18870	18880	18820	135
452	20250117	110400	424662440	18870	18830	18880	18830	204
453	20250117	110300	420815540	18830	18830	18870	18830	4
454	20250117	110200	420740180	18810	18830	18870	18810	734
455	20250117	110100	406909650	18840	18850	18850	18830	43
456	20250117	110000	406099550	18840	18840	18870	18840	1045
457	20250117	105900	386395670	18840	18830	18850	18830	68
458	20250117	105800	385114360	18830	18830	18830	18820	41
459	20250117	105700	384342370	18820	18820	18830	18820	752
460	20250117	105600	370186070	18820	18840	18850	18820	56
461	20250117	105500	369131560	18840	18820	18840	18820	135
462	20250117	105400	366589120	18820	18860	18860	18820	384
463	20250117	105300	359351010	18860	18870	18870	18830	86
464	20250117	105200	357729230	18880	18860	18880	18860	184
465	20250117	105100	354258250	18860	18890	18890	18860	218
466	20250117	105000	350141590	18890	18810	18900	18810	3931
467	20250117	104900	275997510	18820	18810	18830	18790	460
468	20250117	104800	267342060	18810	18800	18810	18800	37
469	20250117	104700	266646360	18800	18810	18810	18800	20
470	20250117	104600	266270280	18800	18790	18810	18790	346
471	20250117	104500	259764400	18790	18780	18800	18780	44
472	20250117	104400	258937360	18790	18780	18790	18780	15
473	20250117	104300	258655580	18800	18790	18800	18790	13
474	20250117	104200	258411300	18800	18810	18810	18790	47
475	20250117	104100	257527850	18810	18800	18820	18800	247
476	20250117	104000	252881930	18780	18770	18800	18770	13
477	20250117	103900	252637880	18770	18780	18790	18770	131
478	20250117	103800	250177900	18790	18780	18800	18780	26
479	20250117	103700	249689470	18780	18800	18800	18780	116
480	20250117	103600	247508850	18790	18800	18800	18780	87
481	20250117	103500	245874380	18790	18800	18800	18790	53
482	20250117	103400	244878050	18800	18790	18810	18790	86
483	20250117	103300	243260500	18800	18790	18800	18790	77
484	20250117	103200	241813450	18790	18790	18800	18790	184
485	20250117	103100	238354430	18820	18790	18820	18790	41
486	20250117	103000	237582860	18790	18800	18810	18790	68
487	20250117	102900	236304640	18790	18790	18790	18790	4
488	20250117	102800	236229480	18810	18790	18810	18790	18
489	20250117	102700	235891090	18790	18790	18790	18790	1
490	20250117	102600	235872300	18790	18820	18820	18790	3
491	20250117	102500	235815880	18820	18790	18820	18790	129
492	20250117	102400	233389540	18800	18810	18820	18790	139
493	20250117	102300	230775120	18810	18800	18820	18800	171
494	20250117	102200	227558830	18800	18790	18800	18790	50
495	20250117	102100	226618850	18790	18800	18800	18790	29
496	20250117	102000	226073670	18780	18810	18810	18770	57
497	20250117	101900	225002710	18810	18810	18810	18810	59
498	20250117	101800	223892920	18780	18780	18810	18780	22
499	20250117	101700	223479630	18780	18780	18810	18780	86
500	20250117	101600	221864500	18820	18790	18820	18770	48
501	20250117	101500	220962470	18790	18790	18800	18790	218
502	20250117	101400	216866150	18790	18790	18850	18790	659
503	20250117	101300	204456650	18790	18780	18790	18780	101
504	20250117	101200	202559080	18780	18790	18790	18740	5
505	20250117	101100	202465190	18780	18770	18800	18770	188
506	20250117	101000	198933770	18740	18740	18740	18740	1
507	20250117	100900	198915030	18730	18730	18780	18730	110
508	20250117	100800	196850820	18720	18710	18730	18710	37
509	20250117	100700	196158180	18710	18720	18730	18710	496
510	20250117	100600	186872270	18710	18690	18710	18690	45
511	20250117	100500	186030340	18710	18690	18710	18690	514
512	20250117	100400	176413440	18700	18710	18710	18690	14
513	20250117	100300	176151740	18710	18710	18710	18710	54
514	20250117	100200	175141400	18670	18700	18710	18670	446
515	20250117	100100	166804930	18710	18710	18710	18710	3
516	20250117	100000	166748800	18710	18700	18730	18700	33
517	20250117	095900	166131400	18730	18730	18730	18730	5
518	20250117	095800	166037750	18720	18710	18730	18710	36
519	20250117	095700	165364000	18710	18680	18710	18680	60
520	20250117	095600	164243090	18680	18700	18700	18680	32
521	20250117	095500	163645270	18720	18690	18720	18690	7
522	20250117	095400	163514380	18730	18700	18730	18700	6
523	20250117	095300	163402060	18690	18690	18690	18690	29
524	20250117	095200	162860050	18690	18690	18690	18690	22
525	20250117	095100	162448870	18690	18680	18690	18680	54
526	20250117	095000	161439690	18670	18670	18670	18670	0
527	20250117	094900	161439690	18670	18670	18670	18660	126
528	20250117	094800	159087290	18660	18660	18670	18660	95
529	20250117	094700	157314570	18660	18660	18660	18660	0
530	20250117	094600	157314570	18660	18650	18660	18650	44
531	20250117	094500	156493580	18650	18680	18680	18650	173
532	20250117	094400	153263050	18680	18680	18680	18680	20
533	20250117	094300	152889450	18680	18680	18680	18680	20
534	20250117	094200	152515850	18680	18680	18690	18680	51
535	20250117	094100	151563070	18680	18680	18680	18680	2
536	20250117	094000	151525710	18680	18680	18680	18680	29
537	20250117	093900	150983990	18680	18680	18690	18680	15
538	20250117	093800	150703780	18690	18680	18690	18670	110
539	20250117	093700	148649010	18680	18670	18680	18670	222
540	20250117	093600	144504020	18690	18660	18690	18660	125
541	20250117	093500	142170900	18690	18650	18690	18650	38
542	20250117	093400	141460980	18680	18670	18680	18660	24
543	20250117	093300	141012920	18660	18660	18670	18660	56
544	20250117	093200	139967950	18650	18670	18690	18650	33
545	20250117	093100	139351820	18670	18690	18690	18670	20
546	20250117	093000	138978140	18690	18670	18690	18670	82
547	20250117	092900	137446700	18640	18640	18640	18640	1
548	20250117	092800	137428060	18680	18640	18680	18640	71
549	20250117	092700	136102210	18690	18690	18690	18690	1
550	20250117	092600	136083520	18630	18630	18630	18630	0
551	20250117	092500	136083520	18630	18610	18790	18610	577
552	20250117	092400	125288170	18790	18620	18790	18610	916
553	20250117	092300	108184940	18560	18660	18660	18560	507
554	20250117	092200	98766510	18670	18670	18670	18670	0
555	20250117	092100	98766510	18670	18670	18670	18670	38
556	20250117	092000	98057050	18680	18670	18680	18670	190
557	20250117	091900	94509740	18670	18680	18690	18670	793
558	20250117	091800	79703410	18670	18630	18670	18570	501
559	20250117	091700	70380150	18640	18630	18640	18630	250
560	20250117	091600	65720550	18620	18620	18620	18620	70
561	20250117	091500	64417150	18620	18620	18620	18620	1
562	20250117	091400	64398530	18630	18630	18630	18630	1
563	20250117	091300	64379900	18620	18560	18620	18550	850
564	20250117	091200	48596460	18590	18570	18590	18570	44
565	20250117	091100	47778940	18600	18600	18600	18600	50
566	20250117	091000	46848940	18600	18640	18640	18540	265
567	20250117	090900	41913980	18650	18620	18650	18620	100
568	20250117	090800	40050750	18600	18540	18600	18540	83
569	20250117	090700	38508330	18630	18580	18630	18580	84
570	20250117	090600	36946750	18540	18540	18550	18520	590
571	20250117	090500	26006420	18550	18620	18620	18540	558
572	20250117	090400	15642490	18620	18590	18620	18580	225
573	20250117	090300	11461860	18640	18660	18660	18590	179
574	20250117	090200	8130830	18590	18590	18590	18590	9
575	20250117	090100	7963520	18680	18680	18690	18680	80
576	20250117	090000	6469110	18690	18640	18700	18580	347