KissMeData/007340/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	184900	1920241010	19020	19020	19020	19020	1025
3	20250107	184800	1920241010	19020	19020	19020	19020	0
4	20250107	184700	1920241010	19020	19020	19020	19020	0
5	20250107	184600	1920241010	19020	19020	19020	19020	0
6	20250107	184500	1920241010	19020	19020	19020	19020	0
7	20250107	184400	1920241010	19020	19020	19020	19020	0
8	20250107	184300	1920241010	19020	19020	19020	19020	0
9	20250107	184200	1920241010	19020	19020	19020	19020	0
10	20250107	184100	1920241010	19020	19020	19020	19020	0
11	20250107	184000	1920241010	19020	19020	19020	19020	0
12	20250107	183900	1920241010	19020	19020	19020	19020	0
13	20250107	183800	1920241010	19020	19020	19020	19020	0
14	20250107	183700	1920241010	19020	19020	19020	19020	0
15	20250107	183600	1920241010	19020	19020	19020	19020	0
16	20250107	183500	1920241010	19020	19020	19020	19020	0
17	20250107	183400	1920241010	19020	19020	19020	19020	0
18	20250107	183300	1920241010	19020	19020	19020	19020	0
19	20250107	183200	1920241010	19020	19020	19020	19020	0
20	20250107	183100	1920241010	19020	19020	19020	19020	0
21	20250107	183000	1920241010	19020	19020	19020	19020	0
22	20250107	182900	1920241010	19020	19020	19020	19020	0
23	20250107	182800	1920241010	19020	19020	19020	19020	0
24	20250107	182700	1920241010	19020	19020	19020	19020	0
25	20250107	182600	1920241010	19020	19020	19020	19020	0
26	20250107	182500	1920241010	19020	19020	19020	19020	0
27	20250107	182400	1920241010	19020	19020	19020	19020	0
28	20250107	182300	1920241010	19020	19020	19020	19020	0
29	20250107	182200	1920241010	19020	19020	19020	19020	0
30	20250107	182100	1920241010	19020	19020	19020	19020	0
31	20250107	182000	1920241010	19020	19020	19020	19020	0
32	20250107	181900	1920241010	19020	19020	19020	19020	1025
33	20250107	181800	1920241010	19020	19020	19020	19020	0
34	20250107	181700	1920241010	19020	19020	19020	19020	0
35	20250107	181600	1920241010	19020	19020	19020	19020	0
36	20250107	181500	1920241010	19020	19020	19020	19020	0
37	20250107	181400	1920241010	19020	19020	19020	19020	0
38	20250107	181300	1920241010	19020	19020	19020	19020	0
39	20250107	181200	1920241010	19020	19020	19020	19020	0
40	20250107	181100	1920241010	19020	19020	19020	19020	0
41	20250107	181000	1920241010	19020	19020	19020	19020	0
42	20250107	180900	1920241010	19020	19020	19020	19020	0
43	20250107	180800	1920241010	19020	19020	19020	19020	0
44	20250107	180700	1920241010	19020	19020	19020	19020	0
45	20250107	180600	1920241010	19020	19020	19020	19020	0
46	20250107	180500	1920241010	19020	19020	19020	19020	0
47	20250107	180400	1920241010	19020	19020	19020	19020	0
48	20250107	180300	1920241010	19020	19020	19020	19020	0
49	20250107	180200	1920241010	19020	19020	19020	19020	0
50	20250107	180100	1920241010	19020	19020	19020	19020	0
51	20250107	180000	1920241010	19020	19020	19020	19020	0
52	20250107	175900	1920241010	19020	19020	19020	19020	0
53	20250107	175800	1920241010	19020	19020	19020	19020	0
54	20250107	175700	1920241010	19020	19020	19020	19020	0
55	20250107	175600	1920241010	19020	19020	19020	19020	0
56	20250107	175500	1920241010	19020	19020	19020	19020	0
57	20250107	175400	1920241010	19020	19020	19020	19020	0
58	20250107	175300	1920241010	19020	19020	19020	19020	0
59	20250107	175200	1920241010	19020	19020	19020	19020	0
60	20250107	175100	1920241010	19020	19020	19020	19020	0
61	20250107	175000	1920241010	19020	19020	19020	19020	0
62	20250107	174900	1920241010	19020	19020	19020	19020	1025
63	20250107	174800	1920241010	19020	19020	19020	19020	0
64	20250107	174700	1920241010	19020	19020	19020	19020	0
65	20250107	174600	1920241010	19020	19020	19020	19020	0
66	20250107	174500	1920241010	19020	19020	19020	19020	0
67	20250107	174400	1920241010	19020	19020	19020	19020	0
68	20250107	174300	1920241010	19020	19020	19020	19020	0
69	20250107	174200	1920241010	19020	19020	19020	19020	0
70	20250107	174100	1920241010	19020	19020	19020	19020	0
71	20250107	174000	1920241010	19020	19020	19020	19020	0
72	20250107	173900	1920241010	19020	19020	19020	19020	0
73	20250107	173800	1920241010	19020	19020	19020	19020	0
74	20250107	173700	1920241010	19020	19020	19020	19020	0
75	20250107	173600	1920241010	19020	19020	19020	19020	0
76	20250107	173500	1920241010	19020	19020	19020	19020	0
77	20250107	173400	1920241010	19020	19020	19020	19020	0
78	20250107	173300	1920241010	19020	19020	19020	19020	0
79	20250107	173200	1920241010	19020	19020	19020	19020	0
80	20250107	173100	1920241010	19020	19020	19020	19020	0
81	20250107	173000	1920241010	19020	19020	19020	19020	0
82	20250107	172900	1920241010	19020	19020	19020	19020	0
83	20250107	172800	1920241010	19020	19020	19020	19020	0
84	20250107	172700	1920241010	19020	19020	19020	19020	0
85	20250107	172600	1920241010	19020	19020	19020	19020	0
86	20250107	172500	1920241010	19020	19020	19020	19020	0
87	20250107	172400	1920241010	19020	19020	19020	19020	0
88	20250107	172300	1920241010	19020	19020	19020	19020	0
89	20250107	172200	1920241010	19020	19020	19020	19020	0
90	20250107	172100	1920241010	19020	19020	19020	19020	0
91	20250107	172000	1920241010	19020	19020	19020	19020	0
92	20250107	171900	1920241010	19020	19020	19020	19020	1025
93	20250107	171800	1920241010	19020	19020	19020	19020	0
94	20250107	171700	1920241010	19020	19020	19020	19020	0
95	20250107	171600	1920241010	19020	19020	19020	19020	0
96	20250107	171500	1920241010	19020	19020	19020	19020	0
97	20250107	171400	1920241010	19020	19020	19020	19020	0
98	20250107	171300	1920241010	19020	19020	19020	19020	0
99	20250107	171200	1920241010	19020	19020	19020	19020	0
100	20250107	171100	1920241010	19020	19020	19020	19020	0
101	20250107	171000	1920241010	19020	19020	19020	19020	0
102	20250107	170900	1920241010	19020	19020	19020	19020	0
103	20250107	170800	1920241010	19020	19020	19020	19020	0
104	20250107	170700	1920241010	19020	19020	19020	19020	0
105	20250107	170600	1920241010	19020	19020	19020	19020	0
106	20250107	170500	1920241010	19020	19020	19020	19020	0
107	20250107	170400	1920241010	19020	19020	19020	19020	0
108	20250107	170300	1920241010	19020	19020	19020	19020	0
109	20250107	170200	1920241010	19020	19020	19020	19020	0
110	20250107	170100	1920241010	19020	19020	19020	19020	0
111	20250107	170000	1920241010	19020	19020	19020	19020	0
112	20250107	165900	1920241010	19020	19020	19020	19020	0
113	20250107	165800	1920241010	19020	19020	19020	19020	0
114	20250107	165700	1920241010	19020	19020	19020	19020	0
115	20250107	165600	1920241010	19020	19020	19020	19020	0
116	20250107	165500	1920241010	19020	19020	19020	19020	0
117	20250107	165400	1920241010	19020	19020	19020	19020	0
118	20250107	165300	1920241010	19020	19020	19020	19020	0
119	20250107	165200	1920241010	19020	19020	19020	19020	0
120	20250107	165100	1920241010	19020	19020	19020	19020	0
121	20250107	165000	1920241010	19020	19020	19020	19020	0
122	20250107	164900	1920241010	19020	19020	19020	19020	1025
123	20250107	164800	1920241010	19020	19020	19020	19020	0
124	20250107	164700	1920241010	19020	19020	19020	19020	0
125	20250107	164600	1920241010	19020	19020	19020	19020	0
126	20250107	164500	1920241010	19020	19020	19020	19020	0
127	20250107	164400	1920241010	19020	19020	19020	19020	0
128	20250107	164300	1920241010	19020	19020	19020	19020	0
129	20250107	164200	1920241010	19020	19020	19020	19020	0
130	20250107	164100	1920241010	19020	19020	19020	19020	0
131	20250107	164000	1920241010	19020	19020	19020	19020	0
132	20250107	163900	1920241010	19020	19020	19020	19020	0
133	20250107	163800	1920241010	19020	19020	19020	19020	0
134	20250107	163700	1920241010	19020	19020	19020	19020	0
135	20250107	163600	1920241010	19020	19020	19020	19020	0
136	20250107	163500	1920241010	19020	19020	19020	19020	0
137	20250107	163400	1920241010	19020	19020	19020	19020	0
138	20250107	163300	1920241010	19020	19020	19020	19020	0
139	20250107	163200	1920241010	19020	19020	19020	19020	0
140	20250107	163100	1920241010	19020	19020	19020	19020	0
141	20250107	163000	1920241010	19020	19020	19020	19020	0
142	20250107	162900	1920241010	19020	19020	19020	19020	0
143	20250107	162800	1920241010	19020	19020	19020	19020	0
144	20250107	162700	1920241010	19020	19020	19020	19020	0
145	20250107	162600	1920241010	19020	19020	19020	19020	0
146	20250107	162500	1920241010	19020	19020	19020	19020	0
147	20250107	162400	1920241010	19020	19020	19020	19020	0
148	20250107	162300	1920241010	19020	19020	19020	19020	0
149	20250107	162200	1920241010	19020	19020	19020	19020	0
150	20250107	162100	1920241010	19020	19020	19020	19020	0
151	20250107	162000	1920241010	19020	19020	19020	19020	0
152	20250107	161900	1920241010	19020	19020	19020	19020	1025
153	20250107	161800	1920241010	19020	19020	19020	19020	0
154	20250107	161700	1920241010	19020	19020	19020	19020	0
155	20250107	161600	1920241010	19020	19020	19020	19020	0
156	20250107	161500	1920241010	19020	19020	19020	19020	0
157	20250107	161400	1920241010	19020	19020	19020	19020	0
158	20250107	161300	1920241010	19020	19020	19020	19020	0
159	20250107	161200	1920241010	19020	19020	19020	19020	0
160	20250107	161100	1920241010	19020	19020	19020	19020	0
161	20250107	161000	1920241010	19020	19020	19020	19020	0
162	20250107	160900	1920241010	19020	19020	19020	19020	0
163	20250107	160800	1920241010	19020	19020	19020	19020	0
164	20250107	160700	1920241010	19020	19020	19020	19020	0
165	20250107	160600	1920241010	19020	19020	19020	19020	0
166	20250107	160500	1920241010	19020	19020	19020	19020	0
167	20250107	160400	1920241010	19020	19020	19020	19020	0
168	20250107	160300	1920241010	19020	19020	19020	19020	0
169	20250107	160200	1920241010	19020	19020	19020	19020	0
170	20250107	160100	1920241010	19020	19020	19020	19020	0
171	20250107	160000	1920241010	19020	19020	19020	19020	0
172	20250107	155900	1920241010	19020	19020	19020	19020	0
173	20250107	155800	1920241010	19020	19020	19020	19020	0
174	20250107	155700	1920241010	19020	19020	19020	19020	0
175	20250107	155600	1920241010	19020	19020	19020	19020	0
176	20250107	155500	1920241010	19020	19020	19020	19020	0
177	20250107	155400	1920241010	19020	19020	19020	19020	0
178	20250107	155300	1920241010	19020	19020	19020	19020	0
179	20250107	155200	1920241010	19020	19020	19020	19020	0
180	20250107	155100	1920241010	19020	19020	19020	19020	0
181	20250107	155000	1920241010	19020	19020	19020	19020	0
182	20250107	154900	1920241010	19020	19020	19020	19020	1025
183	20250107	154800	1920241010	19020	19020	19020	19020	0
184	20250107	154700	1920241010	19020	19020	19020	19020	0
185	20250107	154600	1920241010	19020	19020	19020	19020	0
186	20250107	154500	1920241010	19020	19020	19020	19020	0
187	20250107	154400	1920241010	19020	19020	19020	19020	0
188	20250107	154300	1920241010	19020	19020	19020	19020	0
189	20250107	154200	1920241010	19020	19020	19020	19020	0
190	20250107	154100	1920241010	19020	19020	19020	19020	0
191	20250107	154000	1920241010	19020	19020	19020	19020	0
192	20250107	153900	1920241010	19020	19020	19020	19020	0
193	20250107	153800	1920241010	19020	19020	19020	19020	0
194	20250107	153700	1920241010	19020	19020	19020	19020	0
195	20250107	153600	1920241010	19020	19020	19020	19020	0
196	20250107	153500	1920241010	19020	19020	19020	19020	0
197	20250107	153400	1920241010	19020	19020	19020	19020	0
198	20250107	153300	1920241010	19020	19020	19020	19020	0
199	20250107	153200	1920241010	19020	19020	19020	19020	0
200	20250107	153100	1920241010	19020	19020	19020	19020	0
201	20250107	153000	1920241010	19020	19020	19020	19020	1025
202	20250107	152900	1900745510	19020	19020	19020	19020	0
203	20250107	152800	1900745510	19020	19020	19020	19020	0
204	20250107	152700	1900745510	19020	19020	19020	19020	0
205	20250107	152600	1900745510	19020	19020	19020	19020	0
206	20250107	152500	1900745510	19020	19020	19020	19020	0
207	20250107	152400	1900745510	19020	19020	19020	19020	0
208	20250107	152300	1900745510	19020	19020	19020	19020	0
209	20250107	152200	1900745510	19020	19020	19020	19020	0
210	20250107	152100	1900745510	19020	19020	19020	19020	0
211	20250107	152000	1900745510	19020	19020	19020	19020	0
212	20250107	151900	1900745510	19020	19010	19020	18950	1768
213	20250107	151800	1867137480	18960	18960	19010	18960	306
214	20250107	151700	1861323570	18990	18970	18990	18970	48
215	20250107	151600	1860412520	18960	18950	18960	18950	12
216	20250107	151500	1860185100	18950	19000	19000	18950	8
217	20250107	151400	1860033150	18950	19000	19000	18950	318
218	20250107	151300	1853992800	19000	19000	19000	19000	722
219	20250107	151200	1840274800	19000	19000	19000	19000	6
220	20250107	151100	1840160800	18950	19000	19000	18950	126
221	20250107	151000	1837767400	18940	18980	19000	18930	300
222	20250107	150900	1832072430	18980	18980	18980	18980	18
223	20250107	150800	1831730790	18980	18990	18990	18980	18
224	20250107	150700	1831389010	18990	18990	18990	18990	33
225	20250107	150600	1830762340	18990	18980	18990	18930	343
226	20250107	150500	1824251450	18980	18920	18980	18920	114
227	20250107	150400	1822087850	18920	18920	18980	18920	15
228	20250107	150300	1821803690	18920	18910	18980	18910	24
229	20250107	150200	1821349070	18950	18980	18990	18950	292
230	20250107	150100	1815807980	18980	18980	18980	18980	11
231	20250107	150000	1815599200	18980	18900	18980	18900	51
232	20250107	145900	1814631300	18980	18970	18980	18930	347
233	20250107	145800	1808050690	18930	18930	18930	18930	1
234	20250107	145700	1808031760	18990	18970	18990	18970	128
235	20250107	145600	1805601450	18900	18960	18970	18900	25
236	20250107	145500	1805128350	18950	18970	18970	18800	403
237	20250107	145400	1797491940	18970	18980	18980	18970	59
238	20250107	145300	1796372380	18980	18970	18980	18970	10
239	20250107	145200	1796182620	18950	18960	18990	18950	39
240	20250107	145100	1795443180	18990	18960	18990	18940	305
241	20250107	145000	1789658050	18940	18960	18960	18940	8
242	20250107	144900	1789506390	18950	18970	18970	18950	24
243	20250107	144800	1789051470	18930	18990	18990	18930	41
244	20250107	144700	1788273210	18950	18990	18990	18950	268
245	20250107	144600	1783185370	18950	18990	18990	18950	74
246	20250107	144500	1781781330	18990	18980	18990	18950	46
247	20250107	144400	1780908400	18950	18970	18980	18950	356
248	20250107	144300	1774156160	18950	18980	18980	18950	14
249	20250107	144200	1773890630	18960	18990	18990	18960	20
250	20250107	144100	1773511220	18960	18980	18980	18960	129
251	20250107	144000	1771063710	18960	18960	18970	18950	103
252	20250107	143900	1769110290	18950	18960	18960	18950	192
253	20250107	143800	1765471820	18960	18900	18960	18900	34
254	20250107	143700	1764828680	18960	18960	18960	18960	6
255	20250107	143600	1764714920	18900	18950	18960	18900	247
256	20250107	143500	1760034250	18950	18950	18950	18900	69
257	20250107	143400	1758728700	18960	18970	18970	18960	11
258	20250107	143300	1758520100	18980	18970	18980	18940	274
259	20250107	143200	1753323600	18970	18950	18970	18950	60
260	20250107	143100	1752185850	18940	18960	18960	18940	12
261	20250107	143000	1751958350	18940	18950	18960	18940	22
262	20250107	142900	1751541400	18960	18960	18970	18950	172
263	20250107	142800	1748280230	18950	18940	18950	18940	85
264	20250107	142700	1746669910	18940	18900	18940	18840	458
265	20250107	142600	1738006300	18910	18930	18930	18910	299
266	20250107	142500	1732347230	18950	18950	18950	18940	13
267	20250107	142400	1732100920	18950	18950	18960	18800	461
268	20250107	142300	1723404930	18970	18990	18990	18970	45
269	20250107	142200	1722551140	18990	18990	18990	18990	6
270	20250107	142100	1722437200	18970	18960	18980	18960	94
271	20250107	142000	1720654490	18950	18960	18960	18950	192
272	20250107	141900	1717015800	18960	18970	18970	18950	13
273	20250107	141800	1716769260	18970	18970	18970	18970	31
274	20250107	141700	1716181190	18970	18970	18990	18970	8
275	20250107	141600	1716029310	18980	18970	18980	18970	325
276	20250107	141500	1709860850	18980	18980	18980	18980	6
277	20250107	141400	1709746970	18980	18970	18980	18970	9
278	20250107	141300	1709576180	18970	18970	18980	18970	270
279	20250107	141200	1704452420	18970	18950	18970	18950	46
280	20250107	141100	1703580600	18970	18960	18970	18960	11
281	20250107	141000	1703371970	18970	18980	18980	18970	123
282	20250107	140900	1701038150	18980	18980	19000	18980	263
283	20250107	140800	1696043910	19010	19010	19010	19010	30
284	20250107	140700	1695473610	19010	19010	19010	19010	6
285	20250107	140600	1695359550	18990	19000	19010	18990	318
286	20250107	140500	1689318670	19000	18990	19000	18990	66
287	20250107	140400	1688065250	18990	18990	18990	18990	59
288	20250107	140300	1686944840	18990	19000	19000	18990	8
289	20250107	140200	1686792850	18990	18990	19000	18990	12
290	20250107	140100	1686564890	18990	19010	19010	18990	303
291	20250107	140000	1680808060	18990	19010	19010	18990	62
292	20250107	135900	1679630560	18990	19000	19010	18990	33
293	20250107	135800	1679003620	19010	19010	19010	19010	7
294	20250107	135700	1678870550	19000	19010	19010	19000	361
295	20250107	135600	1672010980	19010	19010	19010	19010	6
296	20250107	135500	1671896920	19010	18990	19010	18990	8
297	20250107	135400	1671744860	19010	19010	19010	19010	236
298	20250107	135300	1667258500	19010	19010	19020	18990	34
299	20250107	135200	1666612130	19010	19020	19020	19010	10
300	20250107	135100	1666421970	19020	19010	19020	19010	106
301	20250107	135000	1664406850	19000	18990	19010	18990	241
302	20250107	134900	1659827720	19010	19000	19010	19000	66
303	20250107	134800	1658573660	19010	19010	19020	19010	22
304	20250107	134700	1658155370	19020	19010	19020	19010	226
305	20250107	134600	1653859000	19010	19000	19010	19000	69
306	20250107	134500	1652547900	19000	19020	19020	19000	322
307	20250107	134400	1646429760	19020	19010	19020	19010	158
308	20250107	134300	1643426120	19000	19010	19010	19000	44
309	20250107	134200	1642590050	19010	19010	19010	19010	230
310	20250107	134100	1638217750	18970	18990	19010	18960	29
311	20250107	134000	1637667230	18990	19010	19010	18990	128
312	20250107	133900	1635235390	18990	19000	19000	18990	367
313	20250107	133800	1628264640	18980	19000	19000	18970	98
314	20250107	133700	1626403870	19000	19000	19000	19000	29
315	20250107	133600	1625852870	18990	18980	18990	18970	61
316	20250107	133500	1624694620	18980	18970	18990	18970	266
317	20250107	133400	1619646230	18970	18980	18980	18950	38
318	20250107	133300	1618925210	18980	18980	18980	18980	6
319	20250107	133200	1618811330	18950	18970	18990	18950	56
320	20250107	133100	1617748890	18990	18980	18990	18980	230
321	20250107	133000	1613383430	18980	18980	18980	18980	28
322	20250107	132900	1612851990	18970	18970	18970	18970	35
323	20250107	132800	1612188040	18970	18990	18990	18970	271
324	20250107	132700	1607042440	18980	18980	18980	18980	18
325	20250107	132600	1606700800	19010	19010	19010	19010	26
326	20250107	132500	1606206540	19010	19000	19010	18990	34
327	20250107	132400	1605560810	19000	19000	19000	19000	194
328	20250107	132300	1601874810	19000	18990	19000	18990	75
329	20250107	132200	1600450140	18990	18990	19010	18990	462
330	20250107	132100	1591676700	18990	18990	19000	18990	287
331	20250107	132000	1586224330	19000	19000	19000	19000	3
332	20250107	131900	1586167330	18950	19000	19000	18950	21
333	20250107	131800	1585769230	18950	18990	18990	18950	51
334	20250107	131700	1584800780	19000	18950	19000	18950	26
335	20250107	131600	1584307830	18990	19000	19000	18990	263
336	20250107	131500	1579313260	18990	18950	18990	18950	10
337	20250107	131400	1579123480	18940	18940	18940	18940	0
338	20250107	131300	1579123480	18940	19000	19000	18940	224
339	20250107	131200	1574870050	19010	18990	19010	18990	78
340	20250107	131100	1573388380	18990	18990	18990	18990	4
341	20250107	131000	1573312420	18990	19000	19000	18990	49
342	20250107	130900	1572381840	19000	19010	19010	19000	273
343	20250107	130800	1567192410	19000	19000	19010	19000	13
344	20250107	130700	1566945310	19010	19000	19010	19000	48
345	20250107	130600	1566033080	19000	19010	19010	19000	260
346	20250107	130500	1561090490	19010	19010	19010	19010	0
347	20250107	130400	1561090490	19010	19010	19010	19010	1
348	20250107	130300	1561071480	19010	19010	19010	19000	143
349	20250107	130200	1558353380	19010	19010	19010	19010	5
350	20250107	130100	1558258330	19020	19010	19020	19010	184
351	20250107	130000	1554760380	19010	19000	19010	19000	6
352	20250107	125900	1554646340	19010	19020	19020	19010	799
353	20250107	125800	1539456380	19010	19010	19010	19010	2
354	20250107	125700	1539418360	19020	19010	19020	19010	25
355	20250107	125600	1538942980	19010	19020	19020	19010	2
356	20250107	125500	1538904950	19010	19010	19010	19010	24
357	20250107	125400	1538448710	19010	19010	19010	19010	10
358	20250107	125300	1538258610	19020	19010	19020	19010	22
359	20250107	125200	1537840380	19010	19010	19020	19010	55
360	20250107	125100	1536794410	19010	19010	19010	19010	1
361	20250107	125000	1536775400	19020	19010	19020	19010	3
362	20250107	124900	1536718350	19010	19010	19010	19010	122
363	20250107	124800	1534399130	19010	19000	19010	19000	244
364	20250107	124700	1529762110	18990	19000	19000	18990	10
365	20250107	124600	1529572160	18920	19000	19000	18920	14
366	20250107	124500	1529307040	18920	18920	18920	18920	54
367	20250107	124400	1528285360	19000	19000	19000	18920	53
368	20250107	124300	1527279640	19000	18970	19000	18970	39
369	20250107	124200	1526539690	18990	18990	18990	18920	323
370	20250107	124100	1520413360	19000	18970	19000	18970	85
371	20250107	124000	1518799930	18980	18990	18990	18980	43
372	20250107	123900	1517983410	18990	18990	18990	18990	5
373	20250107	123800	1517888460	18990	19000	19010	18990	251
374	20250107	123700	1513118060	18990	18970	18990	18970	2
375	20250107	123600	1513080100	19000	19000	19000	19000	62
376	20250107	123500	1511902100	19010	19000	19010	19000	192
377	20250107	123400	1508253630	18990	18950	19000	18950	511
378	20250107	123300	1498569090	18940	18940	18940	18940	61
379	20250107	123200	1497413750	18950	18950	18950	18940	52
380	20250107	123100	1496428640	18950	18940	18950	18940	457
381	20250107	123000	1487769100	18930	18930	18930	18930	11
382	20250107	122900	1487560870	18920	18930	18940	18920	105
383	20250107	122800	1485573190	18930	18950	18950	18930	215
384	20250107	122700	1481500780	18940	18960	18960	18940	245
385	20250107	122600	1476856120	18950	18960	18980	18950	21
386	20250107	122500	1476458050	18960	18990	19000	18960	231
387	20250107	122400	1472071660	18980	18970	18980	18970	48
388	20250107	122300	1471160720	18950	18990	18990	18950	39
389	20250107	122200	1470420190	18940	19000	19000	18940	210
390	20250107	122100	1466437020	18980	18980	18980	18980	30
391	20250107	122000	1465867620	19000	19000	19000	19000	26
392	20250107	121900	1465373620	19010	19000	19010	18970	257
393	20250107	121800	1460491570	19000	18970	19000	18970	33
394	20250107	121700	1459864910	18990	19000	19000	18980	38
395	20250107	121600	1459143120	19000	19000	19000	19000	4
396	20250107	121500	1459067120	18970	18970	18980	18970	272
397	20250107	121400	1453904860	18970	18980	18980	18970	13
398	20250107	121300	1453658220	18970	18980	18980	18970	29
399	20250107	121200	1453107810	18970	18980	18980	18970	36
400	20250107	121100	1452424570	19000	19010	19010	19000	226
401	20250107	121000	1448128320	19010	18970	19010	18970	202
402	20250107	120900	1444290630	18990	18980	18990	18980	24
403	20250107	120800	1443835100	18980	19000	19000	18980	318
404	20250107	120700	1437794770	18990	19000	19000	18990	47
405	20250107	120600	1436902120	19010	19000	19010	19000	29
406	20250107	120500	1436351110	18990	18990	18990	18990	1
407	20250107	120400	1436332120	18990	19010	19010	18990	178
408	20250107	120300	1432948600	19000	19000	19000	19000	72
409	20250107	120200	1431580600	19000	18990	19000	18990	25
410	20250107	120100	1431105640	18990	19000	19010	18990	264
411	20250107	120000	1426087530	18990	19010	19010	18990	2
412	20250107	115900	1426049530	18980	18980	18980	18980	1
413	20250107	115800	1426030550	19010	19010	19010	19010	1
414	20250107	115700	1426011540	19010	19010	19010	18980	162
415	20250107	115600	1422931950	19020	19000	19020	19000	168
416	20250107	115500	1419737810	18970	18970	18970	18970	1
417	20250107	115400	1419718840	19020	19020	19020	19020	1
418	20250107	115300	1419699820	19010	19010	19020	19010	66
419	20250107	115200	1418444770	19000	19000	19000	19000	227
420	20250107	115100	1414131770	19000	19030	19030	19000	841
421	20250107	115000	1398146290	19020	19020	19020	19020	11
422	20250107	114900	1397937070	19030	19030	19030	19030	0
423	20250107	114800	1397937070	19030	19030	19030	19030	0
424	20250107	114700	1397937070	19030	19020	19030	19020	52
425	20250107	114600	1396947520	19020	19020	19020	19020	2
426	20250107	114500	1396909480	19030	19010	19030	19010	95
427	20250107	114400	1395102970	19030	19020	19030	19000	2148
428	20250107	114300	1354272500	19020	19010	19020	19010	12
429	20250107	114200	1354044330	19020	19020	19030	19020	103
430	20250107	114100	1352084930	19020	19030	19030	19020	4
431	20250107	114000	1352008840	19030	19030	19030	19030	0
432	20250107	113900	1352008840	19030	19030	19030	19030	0
433	20250107	113800	1352008840	19030	19020	19030	19020	6
434	20250107	113700	1351894710	19020	19020	19020	19020	0
435	20250107	113600	1351894710	19020	19020	19020	19010	70
436	20250107	113500	1350563320	19020	19020	19020	19020	6
437	20250107	113400	1350449200	19020	19010	19020	19010	54
438	20250107	113300	1349422620	19020	19010	19020	19010	26
439	20250107	113200	1348928110	19020	19010	19020	19010	3
440	20250107	113100	1348871060	19020	19020	19020	19020	20
441	20250107	113000	1348490660	19010	19010	19010	19010	3
442	20250107	112900	1348433630	19010	19010	19010	19010	283
443	20250107	112800	1343053800	19000	19020	19020	19000	1137
444	20250107	112700	1321439580	19020	19020	19020	19020	0
445	20250107	112600	1321439580	19020	19030	19030	19020	4
446	20250107	112500	1321363490	19030	19030	19030	19030	35
447	20250107	112400	1320697440	19030	19030	19030	19030	76
448	20250107	112300	1319251160	19030	19010	19030	19010	4
449	20250107	112200	1319175060	19030	19030	19030	19010	2407
450	20250107	112100	1273408610	19040	19030	19040	19030	3
451	20250107	112000	1273351510	19040	19040	19040	19040	0
452	20250107	111900	1273351510	19040	19030	19040	19030	2
453	20250107	111800	1273313440	19030	19030	19030	19030	0
454	20250107	111700	1273313440	19030	19030	19030	19020	116
455	20250107	111600	1271105970	19020	19020	19030	19020	67
456	20250107	111500	1269831480	19030	19030	19030	19030	11
457	20250107	111400	1269622150	19030	19070	19070	19030	425
458	20250107	111300	1261530150	19060	19070	19070	19060	5
459	20250107	111200	1261434810	19060	19060	19060	19060	3
460	20250107	111100	1261377630	19050	19080	19080	19050	89
461	20250107	111000	1259681470	19070	19060	19090	19060	52
462	20250107	110900	1258690310	19090	19060	19090	19060	11
463	20250107	110800	1258480350	19100	19100	19100	19100	0
464	20250107	110700	1258480350	19100	19100	19100	19100	1
465	20250107	110600	1258461250	19100	19100	19100	19100	4
466	20250107	110500	1258384850	19100	19050	19120	19050	37
467	20250107	110400	1257679630	19110	19110	19110	19110	4
468	20250107	110300	1257603190	19040	19040	19040	19040	11
469	20250107	110200	1257393750	19110	19110	19110	19110	4
470	20250107	110100	1257317310	19110	19120	19120	19040	115
471	20250107	110000	1255122180	19130	19110	19130	19110	100
472	20250107	105900	1253210180	19130	19100	19130	19100	179
473	20250107	105800	1249791100	19100	19080	19100	19080	1550
474	20250107	105700	1220186180	19090	19120	19120	19040	1528
475	20250107	105600	1191065560	19130	19130	19130	19130	44
476	20250107	105500	1190223840	19130	19120	19130	19120	3
477	20250107	105400	1190166460	19140	19120	19140	19120	18
478	20250107	105300	1189822280	19120	19120	19120	19120	11
479	20250107	105200	1189611960	19120	19140	19150	19100	1309
480	20250107	105100	1164594310	19140	19130	19150	19130	406
481	20250107	105000	1156827460	19130	19100	19140	19100	4893
482	20250107	104900	1063225900	19100	19110	19110	19100	157
483	20250107	104800	1060225670	19120	19110	19120	19110	152
484	20250107	104700	1057320940	19100	19110	19110	19100	766
485	20250107	104600	1042690240	19110	19120	19120	19100	423
486	20250107	104500	1034602620	19110	19070	19110	19070	2954
487	20250107	104400	978185750	19070	19060	19070	19040	1004
488	20250107	104300	959068410	19070	19070	19070	19070	0
489	20250107	104200	959068410	19070	19070	19070	19070	1
490	20250107	104100	959049340	19060	19060	19060	19060	7
491	20250107	104000	958915920	19060	19070	19070	19060	309
492	20250107	103900	953023340	19070	19080	19080	19070	8
493	20250107	103800	952870740	19080	19070	19080	19070	89
494	20250107	103700	951173120	19040	19060	19060	19040	501
495	20250107	103600	941634060	19080	19060	19080	19050	95
496	20250107	103500	939824200	19070	19080	19080	19070	93
497	20250107	103400	938050200	19090	19090	19090	19080	127
498	20250107	103300	935626770	19090	19090	19090	19090	50
499	20250107	103200	934672270	19080	19090	19090	19080	23
500	20250107	103100	934233220	19100	19100	19100	19100	41
501	20250107	103000	933450120	19100	19110	19110	19100	217
502	20250107	102900	929303620	19110	19080	19110	19070	1490
503	20250107	102800	900860340	19070	19070	19070	19070	0
504	20250107	102700	900860340	19070	19070	19070	19070	23
505	20250107	102600	900421730	19080	19040	19080	19040	1918
506	20250107	102500	863884420	19030	19030	19030	19030	201
507	20250107	102400	860059390	19030	19030	19030	19030	0
508	20250107	102300	860059390	19030	19020	19030	19020	51
509	20250107	102200	859088870	19020	19040	19040	19000	30
510	20250107	102100	858517890	19040	19040	19050	19000	1067
511	20250107	102000	838229340	19040	19040	19050	19040	37
512	20250107	101900	837524840	19040	19040	19040	19040	0
513	20250107	101800	837524840	19040	19050	19050	19040	91
514	20250107	101700	835791400	19050	19040	19050	19040	364
515	20250107	101600	828860800	19030	19030	19030	19030	25
516	20250107	101500	828385050	19030	19030	19030	19030	4
517	20250107	101400	828308930	19030	19030	19030	19030	5
518	20250107	101300	828213780	19030	19010	19040	19010	213
519	20250107	101200	824164600	19010	19010	19010	19010	0
520	20250107	101100	824164600	19010	19020	19020	19010	176
521	20250107	101000	820818110	19040	19010	19040	19010	117
522	20250107	100900	818592730	19020	18970	19020	18970	116
523	20250107	100800	816389470	18970	19020	19020	18970	4
524	20250107	100700	816313440	19020	19030	19030	19020	4
525	20250107	100600	816237350	18940	18980	19030	18940	591
526	20250107	100500	805032930	19010	19030	19030	19010	54
527	20250107	100400	804006330	19030	19050	19050	19030	6
528	20250107	100300	803892050	19010	19010	19050	19010	104
529	20250107	100200	801914890	19010	19030	19030	18980	918
530	20250107	100100	784464930	19040	19100	19100	19040	362
531	20250107	100000	777564950	19080	19090	19090	19080	51
532	20250107	095900	776591370	19100	19090	19100	19090	168
533	20250107	095800	773382660	19100	19100	19120	19100	639
534	20250107	095700	761176500	19100	19050	19100	19050	2988
535	20250107	095600	704178720	19060	19030	19060	19020	1254
536	20250107	095500	680305140	19030	19030	19030	19010	327
537	20250107	095400	674082730	19010	19040	19040	19010	395
538	20250107	095300	666565300	19030	19020	19040	19020	676
539	20250107	095200	653698590	19020	19000	19020	18980	1398
540	20250107	095100	627130930	18990	19010	19010	18990	150
541	20250107	095000	624279780	19030	19000	19030	19000	293
542	20250107	094900	618711090	19000	18960	19050	18960	8259
543	20250107	094800	461857090	18970	18940	18970	18930	2237
544	20250107	094700	419461680	18940	18910	18940	18910	601
545	20250107	094600	408088630	18900	18930	18930	18900	643
546	20250107	094500	395927770	18940	18940	18950	18940	101
547	20250107	094400	394014030	18940	18950	18950	18940	204
548	20250107	094300	390149900	18950	18910	18960	18910	2160
549	20250107	094200	349250160	18920	18930	18930	18910	66
550	20250107	094100	348000970	18930	18930	18930	18930	200
551	20250107	094000	344214970	18920	18900	18920	18900	275
552	20250107	093900	339012910	18930	18930	18930	18930	3
553	20250107	093800	338956120	18880	18910	18910	18880	504
554	20250107	093700	329431420	18920	18930	18940	18920	408
555	20250107	093600	321707500	18900	18930	18930	18900	38
556	20250107	093500	320989000	18930	18910	18930	18900	103
557	20250107	093400	319041400	18940	18900	18940	18900	6
558	20250107	093300	318927840	18930	18930	18940	18930	264
559	20250107	093200	313928920	18910	18920	18920	18910	23
560	20250107	093100	313493770	18950	18850	18950	18840	4692
561	20250107	093000	224898090	18850	18840	18850	18840	140
562	20250107	092900	222259800	18850	18830	18850	18820	293
563	20250107	092800	216742580	18840	18840	18840	18840	97
564	20250107	092700	214915100	18840	18840	18840	18840	59
565	20250107	092600	213803540	18850	18850	18850	18840	7
566	20250107	092500	213671600	18850	18840	18850	18840	452
567	20250107	092400	205152670	18840	18840	18840	18820	18
568	20250107	092300	204813790	18840	18840	18840	18840	25
569	20250107	092200	204342790	18840	18840	18850	18840	409
570	20250107	092100	196635250	18840	18840	18840	18840	1
571	20250107	092000	196616410	18810	18800	18840	18800	106
572	20250107	091900	194623520	18790	18790	18790	18790	503
573	20250107	091800	185172150	18780	18780	18780	18780	45
574	20250107	091700	184327050	18790	18760	18790	18760	144
575	20250107	091600	181625550	18760	18800	18830	18760	284
576	20250107	091500	176292860	18800	18830	18840	18800	107
577	20250107	091400	174279610	18840	18780	18840	18780	230
578	20250107	091300	169948900	18830	18830	18830	18790	54
579	20250107	091200	168933190	18800	18830	18830	18800	41
580	20250107	091100	168161600	18790	18830	18830	18790	298
581	20250107	091000	162560380	18780	18780	18780	18780	1
582	20250107	090900	162541600	18800	18810	18840	18800	567
583	20250107	090800	151881330	18810	18830	18830	18810	82
584	20250107	090700	150338020	18830	18840	18860	18830	437
585	20250107	090600	142103720	18850	18810	18850	18810	86
586	20250107	090500	140484860	18810	18780	18900	18780	1530
587	20250107	090400	111638100	18770	18730	18770	18690	746
588	20250107	090300	97667140	18740	18770	18780	18740	443
589	20250107	090200	89355340	18780	18630	18790	18620	3976
590	20250107	090100	15177620	18630	18640	18640	18480	585
591	20250107	090000	4361560	18640	18640	18640	18630	234