KissMeData/007340/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	185000	582131470	18950	18950	18950	18950	465
3	20250114	184900	582131470	18950	18950	18950	18950	0
4	20250114	184800	582131470	18950	18950	18950	18950	0
5	20250114	184700	582131470	18950	18950	18950	18950	0
6	20250114	184600	582131470	18950	18950	18950	18950	0
7	20250114	184500	582131470	18950	18950	18950	18950	0
8	20250114	184400	582131470	18950	18950	18950	18950	0
9	20250114	184300	582131470	18950	18950	18950	18950	0
10	20250114	184200	582131470	18950	18950	18950	18950	0
11	20250114	184100	582131470	18950	18950	18950	18950	0
12	20250114	184000	582131470	18950	18950	18950	18950	0
13	20250114	183900	582131470	18950	18950	18950	18950	0
14	20250114	183800	582131470	18950	18950	18950	18950	0
15	20250114	183700	582131470	18950	18950	18950	18950	0
16	20250114	183600	582131470	18950	18950	18950	18950	0
17	20250114	183500	582131470	18950	18950	18950	18950	0
18	20250114	183400	582131470	18950	18950	18950	18950	0
19	20250114	183300	582131470	18950	18950	18950	18950	0
20	20250114	183200	582131470	18950	18950	18950	18950	0
21	20250114	183100	582131470	18950	18950	18950	18950	0
22	20250114	183000	582131470	18950	18950	18950	18950	0
23	20250114	182900	582131470	18950	18950	18950	18950	0
24	20250114	182800	582131470	18950	18950	18950	18950	0
25	20250114	182700	582131470	18950	18950	18950	18950	0
26	20250114	182600	582131470	18950	18950	18950	18950	0
27	20250114	182500	582131470	18950	18950	18950	18950	0
28	20250114	182400	582131470	18950	18950	18950	18950	0
29	20250114	182300	582131470	18950	18950	18950	18950	0
30	20250114	182200	582131470	18950	18950	18950	18950	0
31	20250114	182100	582131470	18950	18950	18950	18950	0
32	20250114	182000	582131470	18950	18950	18950	18950	465
33	20250114	181900	582131470	18950	18950	18950	18950	0
34	20250114	181800	582131470	18950	18950	18950	18950	0
35	20250114	181700	582131470	18950	18950	18950	18950	0
36	20250114	181600	582131470	18950	18950	18950	18950	0
37	20250114	181500	582131470	18950	18950	18950	18950	0
38	20250114	181400	582131470	18950	18950	18950	18950	0
39	20250114	181300	582131470	18950	18950	18950	18950	0
40	20250114	181200	582131470	18950	18950	18950	18950	0
41	20250114	181100	582131470	18950	18950	18950	18950	0
42	20250114	181000	582131470	18950	18950	18950	18950	0
43	20250114	180900	582131470	18950	18950	18950	18950	0
44	20250114	180800	582131470	18950	18950	18950	18950	0
45	20250114	180700	582131470	18950	18950	18950	18950	0
46	20250114	180600	582131470	18950	18950	18950	18950	0
47	20250114	180500	582131470	18950	18950	18950	18950	0
48	20250114	180400	582131470	18950	18950	18950	18950	0
49	20250114	180300	582131470	18950	18950	18950	18950	0
50	20250114	180200	582131470	18950	18950	18950	18950	0
51	20250114	180100	582131470	18950	18950	18950	18950	0
52	20250114	180000	582131470	18950	18950	18950	18950	0
53	20250114	175900	582131470	18950	18950	18950	18950	0
54	20250114	175800	582131470	18950	18950	18950	18950	0
55	20250114	175700	582131470	18950	18950	18950	18950	0
56	20250114	175600	582131470	18950	18950	18950	18950	0
57	20250114	175500	582131470	18950	18950	18950	18950	0
58	20250114	175400	582131470	18950	18950	18950	18950	0
59	20250114	175300	582131470	18950	18950	18950	18950	0
60	20250114	175200	582131470	18950	18950	18950	18950	0
61	20250114	175100	582131470	18950	18950	18950	18950	0
62	20250114	175000	582131470	18950	18950	18950	18950	465
63	20250114	174900	582131470	18950	18950	18950	18950	0
64	20250114	174800	582131470	18950	18950	18950	18950	0
65	20250114	174700	582131470	18950	18950	18950	18950	0
66	20250114	174600	582131470	18950	18950	18950	18950	0
67	20250114	174500	582131470	18950	18950	18950	18950	0
68	20250114	174400	582131470	18950	18950	18950	18950	0
69	20250114	174300	582131470	18950	18950	18950	18950	0
70	20250114	174200	582131470	18950	18950	18950	18950	0
71	20250114	174100	582131470	18950	18950	18950	18950	0
72	20250114	174000	582131470	18950	18950	18950	18950	0
73	20250114	173900	582131470	18950	18950	18950	18950	0
74	20250114	173800	582131470	18950	18950	18950	18950	0
75	20250114	173700	582131470	18950	18950	18950	18950	0
76	20250114	173600	582131470	18950	18950	18950	18950	0
77	20250114	173500	582131470	18950	18950	18950	18950	0
78	20250114	173400	582131470	18950	18950	18950	18950	0
79	20250114	173300	582131470	18950	18950	18950	18950	0
80	20250114	173200	582131470	18950	18950	18950	18950	0
81	20250114	173100	582131470	18950	18950	18950	18950	0
82	20250114	173000	582131470	18950	18950	18950	18950	0
83	20250114	172900	582131470	18950	18950	18950	18950	0
84	20250114	172800	582131470	18950	18950	18950	18950	0
85	20250114	172700	582131470	18950	18950	18950	18950	0
86	20250114	172600	582131470	18950	18950	18950	18950	0
87	20250114	172500	582131470	18950	18950	18950	18950	0
88	20250114	172400	582131470	18950	18950	18950	18950	0
89	20250114	172300	582131470	18950	18950	18950	18950	0
90	20250114	172200	582131470	18950	18950	18950	18950	0
91	20250114	172100	582131470	18950	18950	18950	18950	0
92	20250114	172000	582131470	18950	18950	18950	18950	465
93	20250114	171900	582131470	18950	18950	18950	18950	0
94	20250114	171800	582131470	18950	18950	18950	18950	0
95	20250114	171700	582131470	18950	18950	18950	18950	0
96	20250114	171600	582131470	18950	18950	18950	18950	0
97	20250114	171500	582131470	18950	18950	18950	18950	0
98	20250114	171400	582131470	18950	18950	18950	18950	0
99	20250114	171300	582131470	18950	18950	18950	18950	0
100	20250114	171200	582131470	18950	18950	18950	18950	0
101	20250114	171100	582131470	18950	18950	18950	18950	0
102	20250114	171000	582131470	18950	18950	18950	18950	0
103	20250114	170900	582131470	18950	18950	18950	18950	0
104	20250114	170800	582131470	18950	18950	18950	18950	0
105	20250114	170700	582131470	18950	18950	18950	18950	0
106	20250114	170600	582131470	18950	18950	18950	18950	0
107	20250114	170500	582131470	18950	18950	18950	18950	0
108	20250114	170400	582131470	18950	18950	18950	18950	0
109	20250114	170300	582131470	18950	18950	18950	18950	0
110	20250114	170200	582131470	18950	18950	18950	18950	0
111	20250114	170100	582131470	18950	18950	18950	18950	0
112	20250114	170000	582131470	18950	18950	18950	18950	0
113	20250114	165900	582131470	18950	18950	18950	18950	0
114	20250114	165800	582131470	18950	18950	18950	18950	0
115	20250114	165700	582131470	18950	18950	18950	18950	0
116	20250114	165600	582131470	18950	18950	18950	18950	0
117	20250114	165500	582131470	18950	18950	18950	18950	0
118	20250114	165400	582131470	18950	18950	18950	18950	0
119	20250114	165300	582131470	18950	18950	18950	18950	0
120	20250114	165200	582131470	18950	18950	18950	18950	0
121	20250114	165100	582131470	18950	18950	18950	18950	0
122	20250114	165000	582131470	18950	18950	18950	18950	465
123	20250114	164900	582131470	18950	18950	18950	18950	0
124	20250114	164800	582131470	18950	18950	18950	18950	0
125	20250114	164700	582131470	18950	18950	18950	18950	0
126	20250114	164600	582131470	18950	18950	18950	18950	0
127	20250114	164500	582131470	18950	18950	18950	18950	0
128	20250114	164400	582131470	18950	18950	18950	18950	0
129	20250114	164300	582131470	18950	18950	18950	18950	0
130	20250114	164200	582131470	18950	18950	18950	18950	0
131	20250114	164100	582131470	18950	18950	18950	18950	0
132	20250114	164000	582131470	18950	18950	18950	18950	0
133	20250114	163900	582131470	18950	18950	18950	18950	0
134	20250114	163800	582131470	18950	18950	18950	18950	0
135	20250114	163700	582131470	18950	18950	18950	18950	0
136	20250114	163600	582131470	18950	18950	18950	18950	0
137	20250114	163500	582131470	18950	18950	18950	18950	0
138	20250114	163400	582131470	18950	18950	18950	18950	0
139	20250114	163300	582131470	18950	18950	18950	18950	0
140	20250114	163200	582131470	18950	18950	18950	18950	0
141	20250114	163100	582131470	18950	18950	18950	18950	0
142	20250114	163000	582131470	18950	18950	18950	18950	0
143	20250114	162900	582131470	18950	18950	18950	18950	0
144	20250114	162800	582131470	18950	18950	18950	18950	0
145	20250114	162700	582131470	18950	18950	18950	18950	0
146	20250114	162600	582131470	18950	18950	18950	18950	0
147	20250114	162500	582131470	18950	18950	18950	18950	0
148	20250114	162400	582131470	18950	18950	18950	18950	0
149	20250114	162300	582131470	18950	18950	18950	18950	0
150	20250114	162200	582131470	18950	18950	18950	18950	0
151	20250114	162100	582131470	18950	18950	18950	18950	0
152	20250114	162000	582131470	18950	18950	18950	18950	465
153	20250114	161900	582131470	18950	18950	18950	18950	0
154	20250114	161800	582131470	18950	18950	18950	18950	0
155	20250114	161700	582131470	18950	18950	18950	18950	0
156	20250114	161600	582131470	18950	18950	18950	18950	0
157	20250114	161500	582131470	18950	18950	18950	18950	0
158	20250114	161400	582131470	18950	18950	18950	18950	0
159	20250114	161300	582131470	18950	18950	18950	18950	0
160	20250114	161200	582131470	18950	18950	18950	18950	0
161	20250114	161100	582131470	18950	18950	18950	18950	0
162	20250114	161000	582131470	18950	18950	18950	18950	0
163	20250114	160900	582131470	18950	18950	18950	18950	0
164	20250114	160800	582131470	18950	18950	18950	18950	0
165	20250114	160700	582131470	18950	18950	18950	18950	0
166	20250114	160600	582131470	18950	18950	18950	18950	0
167	20250114	160500	582131470	18950	18950	18950	18950	0
168	20250114	160400	582131470	18950	18950	18950	18950	0
169	20250114	160300	582131470	18950	18950	18950	18950	0
170	20250114	160200	582131470	18950	18950	18950	18950	0
171	20250114	160100	582131470	18950	18950	18950	18950	0
172	20250114	160000	582131470	18950	18950	18950	18950	0
173	20250114	155900	582131470	18950	18950	18950	18950	0
174	20250114	155800	582131470	18950	18950	18950	18950	0
175	20250114	155700	582131470	18950	18950	18950	18950	0
176	20250114	155600	582131470	18950	18950	18950	18950	0
177	20250114	155500	582131470	18950	18950	18950	18950	0
178	20250114	155400	582131470	18950	18950	18950	18950	0
179	20250114	155300	582131470	18950	18950	18950	18950	0
180	20250114	155200	582131470	18950	18950	18950	18950	0
181	20250114	155100	582131470	18950	18950	18950	18950	0
182	20250114	155000	582131470	18950	18950	18950	18950	465
183	20250114	154900	582131470	18950	18950	18950	18950	0
184	20250114	154800	582131470	18950	18950	18950	18950	0
185	20250114	154700	582131470	18950	18950	18950	18950	0
186	20250114	154600	582131470	18950	18950	18950	18950	0
187	20250114	154500	582131470	18950	18950	18950	18950	0
188	20250114	154400	582131470	18950	18950	18950	18950	0
189	20250114	154300	582131470	18950	18950	18950	18950	0
190	20250114	154200	582131470	18950	18950	18950	18950	0
191	20250114	154100	582131470	18950	18950	18950	18950	0
192	20250114	154000	582131470	18950	18950	18950	18950	0
193	20250114	153900	582131470	18950	18950	18950	18950	0
194	20250114	153800	582131470	18950	18950	18950	18950	0
195	20250114	153700	582131470	18950	18950	18950	18950	0
196	20250114	153600	582131470	18950	18950	18950	18950	0
197	20250114	153500	582131470	18950	18950	18950	18950	0
198	20250114	153400	582131470	18950	18950	18950	18950	0
199	20250114	153300	582131470	18950	18950	18950	18950	0
200	20250114	153200	582131470	18950	18950	18950	18950	0
201	20250114	153100	582131470	18950	18950	18950	18950	0
202	20250114	153000	582131470	18950	18950	18950	18950	465
203	20250114	152900	573319720	19020	19020	19020	19020	0
204	20250114	152800	573319720	19020	19020	19020	19020	0
205	20250114	152700	573319720	19020	19020	19020	19020	0
206	20250114	152600	573319720	19020	19020	19020	19020	0
207	20250114	152500	573319720	19020	19020	19020	19020	0
208	20250114	152400	573319720	19020	19020	19020	19020	0
209	20250114	152300	573319720	19020	19020	19020	19020	0
210	20250114	152200	573319720	19020	19020	19020	19020	0
211	20250114	152100	573319720	19020	19020	19020	19020	0
212	20250114	152000	573319720	19020	19020	19020	19020	0
213	20250114	151900	573319720	19020	19020	19020	19000	132
214	20250114	151800	570809380	19000	19000	19020	18960	166
215	20250114	151700	567654380	19020	19020	19020	19000	348
216	20250114	151600	561036280	19020	19010	19020	18970	911
217	20250114	151500	543717730	19010	18990	19010	18940	527
218	20250114	151400	533712360	18980	18990	18990	18970	376
219	20250114	151300	526573280	18990	19020	19020	18970	334
220	20250114	151200	520230480	19000	19010	19020	18970	563
221	20250114	151100	509533080	19010	19010	19010	18970	304
222	20250114	151000	503754840	19010	19000	19010	18970	414
223	20250114	150900	495887920	19000	19000	19000	18970	308
224	20250114	150800	490036770	19000	19000	19000	18970	424
225	20250114	150700	481983550	19000	18990	19000	18970	380
226	20250114	150600	474764980	18990	18980	18990	18950	425
227	20250114	150500	466697460	18980	18980	18980	18980	42
228	20250114	150400	465900300	18970	18960	18970	18960	67
229	20250114	150300	464629850	18940	18970	18970	18940	153
230	20250114	150200	461727530	18930	18940	18940	18930	9
231	20250114	150100	461557100	18940	18970	18980	18940	104
232	20250114	150000	459584180	18970	18980	18980	18970	69
233	20250114	145900	458274860	18970	18950	18970	18950	72
234	20250114	145800	456909570	18940	18950	18980	18940	89
235	20250114	145700	455221060	18980	18980	18980	18970	88
236	20250114	145600	453550850	18980	18980	18980	18970	116
237	20250114	145500	451349330	18980	18980	18980	18970	187
238	20250114	145400	447800480	18950	18950	18950	18950	5
239	20250114	145300	447705730	18930	18970	18970	18930	150
240	20250114	145200	444860410	18940	18930	18940	18930	5
241	20250114	145100	444765750	18930	18970	18970	18930	141
242	20250114	145000	442091960	18970	18950	18970	18950	81
243	20250114	144900	440555780	18930	18930	18930	18930	0
244	20250114	144800	440555780	18930	18930	18980	18920	158
245	20250114	144700	437561530	18920	18930	18930	18920	191
246	20250114	144600	433946590	18930	18960	18960	18930	175
247	20250114	144500	430628950	18960	18960	18970	18960	88
248	20250114	144400	428960170	18950	18960	18960	18950	145
249	20250114	144300	426212120	18960	18960	18960	18960	139
250	20250114	144200	423576680	18950	18930	18960	18930	78
251	20250114	144100	422098900	18920	18930	18930	18920	18
252	20250114	144000	421758320	18930	18950	18950	18930	76
253	20250114	143900	420318640	18950	18950	18960	18950	182
254	20250114	143800	416869380	18950	18950	18950	18950	74
255	20250114	143700	415467080	18940	18980	18980	18940	108
256	20250114	143600	413418860	18980	18980	18980	18980	117
257	20250114	143500	411198200	18970	18960	18990	18960	94
258	20250114	143400	409414360	18970	19000	19000	18970	105
259	20250114	143300	407422480	18960	18960	18960	18960	28
260	20250114	143200	406891600	18970	18970	18980	18950	158
261	20250114	143100	403894080	18970	19000	19000	18960	133
262	20250114	143000	401370180	18960	18950	18970	18950	182
263	20250114	142900	397918330	18950	18970	18970	18950	47
264	20250114	142800	397027100	18970	18970	18970	18970	149
265	20250114	142700	394200570	18970	18980	18980	18960	91
266	20250114	142600	392474250	18960	18960	18960	18960	27
267	20250114	142500	391962330	18960	18960	18970	18960	184
268	20250114	142400	388473250	18950	18970	19000	18950	82
269	20250114	142300	386916740	18980	18970	18980	18960	84
270	20250114	142200	385322870	18970	18970	18980	18960	79
271	20250114	142100	383823770	18970	18970	18970	18970	51
272	20250114	142000	382856300	18970	19000	19000	18970	131
273	20250114	141900	380367850	18980	18990	19000	18980	93
274	20250114	141800	378602070	19000	18960	19000	18960	41
275	20250114	141700	377824670	18950	18960	18960	18950	198
276	20250114	141600	374071350	18950	18960	18960	18950	43
277	20250114	141500	373256210	18950	18960	18960	18950	81
278	20250114	141400	371720490	18960	18960	18960	18950	107
279	20250114	141300	369691780	18940	18980	18990	18940	103
280	20250114	141200	367737250	18980	18980	18980	18980	67
281	20250114	141100	366465590	18980	18990	18990	18980	118
282	20250114	141000	364225120	18960	18960	18960	18950	23
283	20250114	140900	363789220	18960	18990	18990	18960	164
284	20250114	140800	360676820	18980	18980	18990	18980	82
285	20250114	140700	359119740	18980	18990	18990	18950	121
286	20250114	140600	356823240	18980	18980	19000	18980	43
287	20250114	140500	356006360	18950	18960	18960	18950	54
288	20250114	140400	354982670	18940	18980	18990	18940	82
289	20250114	140300	353426430	18980	18960	18980	18960	128
290	20250114	140200	350997840	18950	18990	18990	18950	46
291	20250114	140100	350124420	18910	18940	19000	18910	97
292	20250114	140000	348284270	18970	18970	18970	18970	45
293	20250114	135900	347430620	18960	18960	18960	18960	4
294	20250114	135800	347354780	18960	18990	18990	18950	97
295	20250114	135700	345514370	18940	18940	18940	18940	0
296	20250114	135600	345514370	18940	18940	18940	18940	0
297	20250114	135500	345514370	18940	18940	18980	18940	73
298	20250114	135400	344130310	18960	18960	18960	18960	1
299	20250114	135300	344111350	18960	18970	18970	18960	95
300	20250114	135200	342310100	18940	18940	18940	18940	0
301	20250114	135100	342310100	18940	18940	18940	18940	42
302	20250114	135000	341514620	18950	18970	18970	18950	68
303	20250114	134900	340225260	18970	18930	18970	18930	56
304	20250114	134800	339163380	18930	18930	18930	18930	3
305	20250114	134700	339106590	18910	18980	18980	18910	64
306	20250114	134600	337893410	18870	18870	18870	18870	0
307	20250114	134500	337893410	18870	18870	18870	18870	0
308	20250114	134400	337893410	18870	18870	18990	18870	143
309	20250114	134300	335187440	18870	18940	18940	18870	64
310	20250114	134200	333978120	18940	18930	18940	18930	68
311	20250114	134100	332690210	18930	18940	18940	18930	83
312	20250114	134000	331119010	18940	18950	18960	18940	107
313	20250114	133900	329091150	18990	18990	18990	18990	0
314	20250114	133800	329091150	18990	18990	18990	18990	88
315	20250114	133700	327420030	18950	18950	18950	18950	10
316	20250114	133600	327230530	18970	18970	18970	18970	43
317	20250114	133500	326414820	18950	18950	18950	18950	0
318	20250114	133400	326414820	18950	18990	18990	18950	53
319	20250114	133300	325408870	18990	18990	18990	18990	42
320	20250114	133200	324611290	18990	18990	18990	18990	0
321	20250114	133100	324611290	18990	18960	18990	18950	100
322	20250114	133000	322714000	18950	18950	18950	18950	15
323	20250114	132900	322429750	18950	18960	18960	18950	54
324	20250114	132800	321406030	18960	18970	18970	18960	60
325	20250114	132700	320267970	18990	18990	18990	18990	43
326	20250114	132600	319451400	18950	18950	18950	18950	10
327	20250114	132500	319261900	18950	18970	18970	18950	56
328	20250114	132400	318199870	18950	18950	18950	18950	0
329	20250114	132300	318199870	18950	18990	18990	18950	55
330	20250114	132200	317156020	18990	18990	18990	18990	44
331	20250114	132100	316320460	18950	18950	18950	18950	2
332	20250114	132000	316282560	18960	18960	18970	18960	45
333	20250114	131900	315428940	18980	18980	18980	18980	46
334	20250114	131800	314555860	18980	18980	18980	18980	43
335	20250114	131700	313739720	18950	18950	18950	18950	0
336	20250114	131600	313739720	18950	18970	18970	18950	91
337	20250114	131500	312014050	18930	18930	18930	18930	0
338	20250114	131400	312014050	18930	18940	18940	18930	53
339	20250114	131300	311010320	18970	18970	18970	18970	0
340	20250114	131200	311010320	18970	18970	18970	18970	1
341	20250114	131100	310991350	18970	18970	18970	18970	87
342	20250114	131000	309340960	18930	18930	18930	18930	11
343	20250114	130900	309132730	18940	18950	18950	18940	63
344	20250114	130800	307939060	18970	18970	18970	18970	47
345	20250114	130700	307047470	18970	18950	18970	18950	91
346	20250114	130600	305322160	18950	18950	18950	18950	0
347	20250114	130500	305322160	18950	18960	18990	18950	116
348	20250114	130400	303121710	18950	18950	18950	18950	0
349	20250114	130300	303121710	18950	18950	18950	18950	5
350	20250114	130200	303026960	18940	18940	18940	18940	1
351	20250114	130100	303008020	18990	18990	18990	18990	1
352	20250114	130000	302989030	18990	18990	18990	18990	89
353	20250114	125900	301298920	18990	18990	18990	18990	4
354	20250114	125800	301222960	18990	18940	18990	18940	47
355	20250114	125700	300330940	18940	18960	18980	18940	73
356	20250114	125600	298947680	18960	18950	18960	18950	96
357	20250114	125500	297127540	18950	18950	18960	18950	21
358	20250114	125400	296729560	18950	18980	18980	18950	90
359	20250114	125300	295022020	18970	18970	18970	18960	65
360	20250114	125200	293789500	18970	18970	18980	18970	94
361	20250114	125100	292006290	18980	18960	18980	18960	4
362	20250114	125000	291930390	19000	19000	19000	18960	7
363	20250114	124900	291797510	19010	19020	19020	18960	114
364	20250114	124800	289630240	19020	19010	19020	19010	3
365	20250114	124700	289573190	19010	19010	19010	19010	46
366	20250114	124600	288698730	18990	18990	18990	18990	50
367	20250114	124500	287749230	19000	19010	19010	19000	95
368	20250114	124400	285943320	19010	19010	19010	19010	4
369	20250114	124300	285867280	19010	18980	19010	18950	61
370	20250114	124200	284709750	18990	18990	18990	18990	8
371	20250114	124100	284557830	19010	19010	19010	19010	94
372	20250114	124000	282770890	18990	19000	19010	18990	213
373	20250114	123900	278724190	19010	19010	19010	18990	7
374	20250114	123800	278591180	19010	19010	19010	18990	212
375	20250114	123700	274562830	19010	19010	19010	19000	69
376	20250114	123600	273251250	19010	19010	19010	19010	45
377	20250114	123500	272395800	19010	19010	19010	19010	4
378	20250114	123400	272319760	19010	19010	19010	19000	117
379	20250114	123300	270096270	19010	19010	19010	19000	6
380	20250114	123200	269982220	19010	19000	19010	19000	8
381	20250114	123100	269830180	19010	18990	19010	18990	25
382	20250114	123000	269355350	19000	19010	19010	19000	76
383	20250114	122900	267910920	19010	19010	19010	19010	50
384	20250114	122800	266960420	19000	19010	19010	19000	11
385	20250114	122700	266751340	19010	19000	19010	19000	64
386	20250114	122600	265534940	19000	19000	19000	18990	351
387	20250114	122500	258866470	19000	19000	19000	19000	49
388	20250114	122400	257935470	19000	19000	19000	19000	3
389	20250114	122300	257878470	18940	18990	18990	18940	66
390	20250114	122200	256626270	19000	19000	19000	19000	50
391	20250114	122100	255676270	19000	18990	19000	18990	49
392	20250114	122000	254745290	19000	19000	19000	19000	4
393	20250114	121900	254669290	18980	18990	18990	18930	57
394	20250114	121800	253587140	18930	19000	19000	18930	51
395	20250114	121700	252618350	19000	19000	19000	18930	6
396	20250114	121600	252504420	18930	18980	19000	18930	114
397	20250114	121500	250340620	18990	18990	18990	18990	4
398	20250114	121400	250264660	18930	19000	19000	18930	97
399	20250114	121300	248422920	19000	19000	19000	18990	144
400	20250114	121200	245688300	18990	18990	18990	18990	17
401	20250114	121100	245365470	18980	18990	18990	18970	665
402	20250114	121000	232750210	18990	18970	18990	18970	99
403	20250114	120900	230870440	19000	18990	19000	18980	137
404	20250114	120800	228269030	18990	18990	19000	18980	77
405	20250114	120700	226806700	19000	19000	19000	18980	46
406	20250114	120600	225932760	19000	19000	19000	18980	48
407	20250114	120500	225020820	19000	19000	19000	18980	52
408	20250114	120400	224032880	18980	18990	19000	18980	188
409	20250114	120300	220461340	18980	18990	18990	18980	60
410	20250114	120200	219322040	18990	18990	18990	18990	4
411	20250114	120100	219246080	18990	18970	18990	18930	69
412	20250114	120000	217937960	18970	18980	18980	18970	16
413	20250114	115900	217634400	18990	18990	18990	18990	91
414	20250114	115800	215906310	18990	18990	18990	18990	5
415	20250114	115700	215811360	18990	18960	18990	18960	49
416	20250114	115600	214882230	18970	18970	18970	18970	4
417	20250114	115500	214806350	18930	18980	18980	18930	129
418	20250114	115400	212358590	18980	18980	18980	18980	4
419	20250114	115300	212282670	18980	18980	18980	18980	12
420	20250114	115200	212054910	18980	18960	18980	18950	62
421	20250114	115100	210878890	18960	18960	18960	18960	49
422	20250114	115000	209949850	18950	18950	18950	18950	35
423	20250114	114900	209286600	18950	18950	18950	18950	6
424	20250114	114800	209172900	18940	18930	18940	18920	68
425	20250114	114700	207885970	18930	18930	18930	18930	42
426	20250114	114600	207090910	18930	18930	18930	18930	49
427	20250114	114500	206163340	18930	18930	18930	18930	7
428	20250114	114400	206030830	18910	18910	18910	18890	88
429	20250114	114300	204366990	18910	18930	18930	18910	30
430	20250114	114200	203799630	18930	18910	18930	18910	30
431	20250114	114100	203232250	18910	18920	18920	18900	79
432	20250114	114000	201738840	18910	18930	18930	18900	52
433	20250114	113900	200754590	18900	18920	18920	18900	65
434	20250114	113800	199525070	18930	18910	18930	18900	10
435	20250114	113700	199335990	18910	18930	18930	18910	48
436	20250114	113600	198427880	18930	18930	18930	18930	50
437	20250114	113500	197481380	18930	18890	18930	18890	47
438	20250114	113400	196593470	18900	18890	18900	18890	5
439	20250114	113300	196498980	18920	18930	18930	18920	7
440	20250114	113200	196366510	18890	18930	18930	18890	53
441	20250114	113100	195363700	18930	18930	18930	18930	3
442	20250114	113000	195306910	18890	18900	18900	18890	53
443	20250114	112900	194305600	18910	18930	18930	18910	52
444	20250114	112800	193322220	18900	18910	18930	18900	10
445	20250114	112700	193133030	18930	18930	18930	18930	3
446	20250114	112600	193076240	18930	18910	18930	18910	9
447	20250114	112500	192906010	18910	18920	18920	18890	67
448	20250114	112400	191638820	18920	18920	18920	18920	3
449	20250114	112300	191582060	18920	18920	18920	18920	2
450	20250114	112200	191544220	18890	18900	18900	18890	46
451	20250114	112100	190675080	18900	18910	18910	18900	54
452	20250114	112000	189653950	18910	18910	18910	18910	3
453	20250114	111900	189597220	18870	18880	18880	18870	35
454	20250114	111800	188936740	18870	18900	18900	18870	31
455	20250114	111700	188351200	18900	18910	18910	18900	51
456	20250114	111600	187386800	18870	18870	18870	18870	47
457	20250114	111500	186499910	18880	18880	18880	18880	4
458	20250114	111400	186424390	18910	18920	18920	18850	5
459	20250114	111300	186329950	18920	18910	18920	18910	50
460	20250114	111200	185384360	18840	18870	18870	18840	59
461	20250114	111100	184271770	18880	18880	18890	18880	48
462	20250114	111000	183365510	18900	18900	18900	18900	4
463	20250114	110900	183289910	18920	18850	18920	18850	20
464	20250114	110800	182912700	18850	18870	18870	18850	34
465	20250114	110700	182271760	18880	18880	18880	18880	3
466	20250114	110600	182215120	18890	18860	18890	18850	15
467	20250114	110500	181932200	18870	18900	18900	18870	121
468	20250114	110400	179646630	18900	18900	18900	18900	3
469	20250114	110300	179589930	18900	18880	18900	18880	47
470	20250114	110200	178702510	18890	18900	18900	18890	55
471	20250114	110100	177663140	18900	18910	18910	18890	28
472	20250114	110000	177134040	18920	18920	18920	18920	3
473	20250114	105900	177077280	18930	18940	18940	18930	9
474	20250114	105800	176906890	18950	18950	18950	18950	41
475	20250114	105700	176129940	18950	18950	18950	18950	4
476	20250114	105600	176054140	18950	18920	18950	18900	17
477	20250114	105500	175732650	18930	18880	18930	18880	4
478	20250114	105400	175656980	18940	18940	18940	18940	43
479	20250114	105300	174842560	18940	18940	18940	18940	3
480	20250114	105200	174785740	18930	18930	18930	18930	5
481	20250114	105100	174691090	18850	18850	18860	18850	18
482	20250114	105000	174351760	18870	18870	18870	18850	61
483	20250114	104900	173200920	18890	18890	18890	18890	3
484	20250114	104800	173144250	18900	18910	18910	18870	7
485	20250114	104700	173011950	18930	18930	18930	18930	2
486	20250114	104600	172974090	18930	18840	18930	18840	132
487	20250114	104500	170483430	18840	18830	18840	18820	230
488	20250114	104400	166153690	18840	18940	18940	18830	1767
489	20250114	104300	132838270	18950	18950	18950	18950	42
490	20250114	104200	132042370	18950	18950	18950	18950	3
491	20250114	104100	131985520	18870	18960	18960	18870	5
492	20250114	104000	131890900	18960	18880	18960	18870	25
493	20250114	103900	131418940	18870	18900	18900	18870	135
494	20250114	103800	128869800	18910	18880	18910	18880	12
495	20250114	103700	128643180	18880	18880	18930	18880	50
496	20250114	103600	127699030	18940	18950	18950	18880	28
497	20250114	103500	127169930	18890	18910	18960	18890	58
498	20250114	103400	126071410	18960	18960	18960	18960	4
499	20250114	103300	125995570	18960	18960	18960	18960	11
500	20250114	103200	125787010	18960	18900	18960	18890	26
501	20250114	103100	125295640	18900	18900	18900	18900	42
502	20250114	103000	124501840	18910	18930	18930	18910	8
503	20250114	102900	124350480	18930	18930	18940	18920	26
504	20250114	102800	123858160	18880	18960	18960	18880	30
505	20250114	102700	123291380	18960	18960	18960	18960	46
506	20250114	102600	122419220	18960	18880	18960	18870	333
507	20250114	102500	116132240	18990	18900	18990	18880	23
508	20250114	102400	115697390	18900	18910	18910	18900	49
509	20250114	102300	114770860	18910	18920	18920	18910	6
510	20250114	102200	114657380	18930	18940	18940	18930	4
511	20250114	102100	114581650	18950	18950	18950	18950	4
512	20250114	102000	114505850	18960	18970	18970	18960	44
513	20250114	101900	113671200	18870	18970	18970	18870	1615
514	20250114	101800	83166840	18970	18970	18970	18970	5
515	20250114	101700	83071990	18970	18920	18970	18910	53
516	20250114	101600	82069570	18920	18910	18930	18910	47
517	20250114	101500	81179900	18940	18950	18950	18940	4
518	20250114	101400	81104110	18910	18960	18960	18910	5
519	20250114	101300	81009410	18970	18980	18980	18910	113
520	20250114	101200	78869050	18990	18990	18990	18960	47
521	20250114	101100	77976550	18990	18990	18990	18990	7
522	20250114	101000	77843620	18970	18970	18970	18970	3
523	20250114	100900	77786710	18980	18970	18980	18970	54
524	20250114	100800	76762180	18980	18980	18980	18980	45
525	20250114	100700	75908080	18960	18920	18960	18920	34
526	20250114	100600	75264680	18940	18940	18940	18940	4
527	20250114	100500	75188920	18950	18950	18950	18950	3
528	20250114	100400	75132070	18970	18920	18970	18920	68
529	20250114	100300	73843210	18930	18940	18940	18930	26
530	20250114	100200	73351000	18950	18940	18950	18940	27
531	20250114	100100	72839590	18940	18960	18960	18940	61
532	20250114	100000	71683430	18960	18960	18960	18960	7
533	20250114	095900	71550710	18960	18940	18960	18940	13
534	20250114	095800	71304450	18960	18930	18960	18930	29
535	20250114	095700	70755390	18940	18950	18950	18940	66
536	20250114	095600	69504910	18950	18950	18950	18950	6
537	20250114	095500	69391210	18950	18950	18950	18950	3
538	20250114	095400	69334360	18950	18940	18950	18940	58
539	20250114	095300	68235800	18950	18950	18950	18950	42
540	20250114	095200	67439900	18950	18950	18950	18950	5
541	20250114	095100	67345150	18950	18940	18950	18940	4
542	20250114	095000	67269380	18940	18910	18940	18910	940
543	20250114	094900	49493830	18910	18910	18910	18910	41
544	20250114	094800	48718520	18910	18890	18910	18890	7
545	20250114	094700	48586170	18880	18880	18890	18880	40
546	20250114	094600	47830940	18890	18900	18900	18890	14
547	20250114	094500	47566460	18890	18910	18910	18890	61
548	20250114	094400	46413310	18910	18910	18910	18910	5
549	20250114	094300	46318760	18880	18880	18890	18880	51
550	20250114	094200	45355850	18900	18900	18910	18880	54
551	20250114	094100	44335230	18900	18900	18900	18900	3
552	20250114	094000	44278530	18910	18910	18910	18910	5
553	20250114	093900	44183980	18880	18900	18900	18880	53
554	20250114	093800	43182480	18910	18910	18910	18910	3
555	20250114	093700	43125750	18880	18890	18890	18880	5
556	20250114	093600	43031320	18900	18920	18920	18890	36
557	20250114	093500	42350860	18920	18900	18930	18900	27
558	20250114	093400	41840450	18940	18940	18940	18940	45
559	20250114	093300	40988150	18940	18900	18940	18900	12
560	20250114	093200	40761230	18910	18930	18930	18910	5
561	20250114	093100	40666640	18930	18940	18940	18930	44
562	20250114	093000	39833670	18910	18910	18910	18910	2
563	20250114	092900	39795850	18910	18890	18910	18880	8
564	20250114	092800	39644710	18900	18920	18920	18900	8
565	20250114	092700	39493450	18940	18940	18940	18940	3
566	20250114	092600	39436630	18940	18940	18940	18940	42
567	20250114	092500	38641150	18890	18880	18890	18880	22
568	20250114	092400	38225780	18890	18900	18900	18880	57
569	20250114	092300	37149490	18910	18930	18930	18910	5
570	20250114	092200	37054870	18930	18950	18950	18930	46
571	20250114	092100	36183970	18960	18950	18960	18950	31
572	20250114	092000	35596490	18970	18990	18990	18970	5
573	20250114	091900	35501600	18950	18980	19000	18950	112
574	20250114	091800	33375560	18980	19000	19000	18980	23
575	20250114	091700	32938960	18980	18980	18980	18980	13
576	20250114	091600	32692220	19000	18990	19000	18980	56
577	20250114	091500	31629270	19000	19000	19000	19000	43
578	20250114	091400	30812270	19000	19000	19000	19000	13
579	20250114	091300	30565270	18960	19000	19000	18960	22
580	20250114	091200	30148070	19000	18980	19000	18980	13
581	20250114	091100	29901270	18990	18990	18990	18990	51
582	20250114	091000	28932780	18990	18940	18990	18940	78
583	20250114	090900	27455130	18850	18970	18970	18840	348
584	20250114	090800	20892130	18980	19020	19030	18940	545
585	20250114	090700	10524520	19030	19030	19030	19030	42
586	20250114	090600	9725260	19030	19010	19030	19010	4
587	20250114	090500	9649160	19000	19000	19000	19000	16
588	20250114	090400	9345160	19030	18960	19060	18900	345
589	20250114	090300	2815970	19060	19070	19070	19060	41
590	20250114	090200	2034480	19070	19070	19070	19070	3
591	20250114	090100	1977270	19070	18930	19070	18930	3
592	20250114	090000	1920200	19050	19000	19050	19000	101