KissMeData/007340/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184900	2206329850	20050	20050	20050	20050	1537
3	20250117	184800	2206329850	20050	20050	20050	20050	0
4	20250117	184700	2206329850	20050	20050	20050	20050	0
5	20250117	184600	2206329850	20050	20050	20050	20050	0
6	20250117	184500	2206329850	20050	20050	20050	20050	0
7	20250117	184400	2206329850	20050	20050	20050	20050	0
8	20250117	184300	2206329850	20050	20050	20050	20050	0
9	20250117	184200	2206329850	20050	20050	20050	20050	0
10	20250117	184100	2206329850	20050	20050	20050	20050	0
11	20250117	184000	2206329850	20050	20050	20050	20050	0
12	20250117	183900	2206329850	20050	20050	20050	20050	0
13	20250117	183800	2206329850	20050	20050	20050	20050	0
14	20250117	183700	2206329850	20050	20050	20050	20050	0
15	20250117	183600	2206329850	20050	20050	20050	20050	0
16	20250117	183500	2206329850	20050	20050	20050	20050	0
17	20250117	183400	2206329850	20050	20050	20050	20050	0
18	20250117	183300	2206329850	20050	20050	20050	20050	0
19	20250117	183200	2206329850	20050	20050	20050	20050	0
20	20250117	183100	2206329850	20050	20050	20050	20050	0
21	20250117	183000	2206329850	20050	20050	20050	20050	0
22	20250117	182900	2206329850	20050	20050	20050	20050	0
23	20250117	182800	2206329850	20050	20050	20050	20050	0
24	20250117	182700	2206329850	20050	20050	20050	20050	0
25	20250117	182600	2206329850	20050	20050	20050	20050	0
26	20250117	182500	2206329850	20050	20050	20050	20050	0
27	20250117	182400	2206329850	20050	20050	20050	20050	0
28	20250117	182300	2206329850	20050	20050	20050	20050	0
29	20250117	182200	2206329850	20050	20050	20050	20050	0
30	20250117	182100	2206329850	20050	20050	20050	20050	0
31	20250117	182000	2206329850	20050	20050	20050	20050	0
32	20250117	181900	2206329850	20050	20050	20050	20050	1537
33	20250117	181800	2206329850	20050	20050	20050	20050	0
34	20250117	181700	2206329850	20050	20050	20050	20050	0
35	20250117	181600	2206329850	20050	20050	20050	20050	0
36	20250117	181500	2206329850	20050	20050	20050	20050	0
37	20250117	181400	2206329850	20050	20050	20050	20050	0
38	20250117	181300	2206329850	20050	20050	20050	20050	0
39	20250117	181200	2206329850	20050	20050	20050	20050	0
40	20250117	181100	2206329850	20050	20050	20050	20050	0
41	20250117	181000	2206329850	20050	20050	20050	20050	0
42	20250117	180900	2206329850	20050	20050	20050	20050	0
43	20250117	180800	2206329850	20050	20050	20050	20050	0
44	20250117	180700	2206329850	20050	20050	20050	20050	0
45	20250117	180600	2206329850	20050	20050	20050	20050	0
46	20250117	180500	2206329850	20050	20050	20050	20050	0
47	20250117	180400	2206329850	20050	20050	20050	20050	0
48	20250117	180300	2206329850	20050	20050	20050	20050	0
49	20250117	180200	2206329850	20050	20050	20050	20050	0
50	20250117	180100	2206329850	20050	20050	20050	20050	0
51	20250117	180000	2206329850	20050	20050	20050	20050	0
52	20250117	175900	2206329850	20050	20050	20050	20050	0
53	20250117	175800	2206329850	20050	20050	20050	20050	0
54	20250117	175700	2206329850	20050	20050	20050	20050	0
55	20250117	175600	2206329850	20050	20050	20050	20050	0
56	20250117	175500	2206329850	20050	20050	20050	20050	0
57	20250117	175400	2206329850	20050	20050	20050	20050	0
58	20250117	175300	2206329850	20050	20050	20050	20050	0
59	20250117	175200	2206329850	20050	20050	20050	20050	0
60	20250117	175100	2206329850	20050	20050	20050	20050	0
61	20250117	175000	2206329850	20050	20050	20050	20050	0
62	20250117	174900	2206329850	20050	20050	20050	20050	1537
63	20250117	174800	2206329850	20050	20050	20050	20050	0
64	20250117	174700	2206329850	20050	20050	20050	20050	0
65	20250117	174600	2206329850	20050	20050	20050	20050	0
66	20250117	174500	2206329850	20050	20050	20050	20050	0
67	20250117	174400	2206329850	20050	20050	20050	20050	0
68	20250117	174300	2206329850	20050	20050	20050	20050	0
69	20250117	174200	2206329850	20050	20050	20050	20050	0
70	20250117	174100	2206329850	20050	20050	20050	20050	0
71	20250117	174000	2206329850	20050	20050	20050	20050	0
72	20250117	173900	2206329850	20050	20050	20050	20050	0
73	20250117	173800	2206329850	20050	20050	20050	20050	0
74	20250117	173700	2206329850	20050	20050	20050	20050	0
75	20250117	173600	2206329850	20050	20050	20050	20050	0
76	20250117	173500	2206329850	20050	20050	20050	20050	0
77	20250117	173400	2206329850	20050	20050	20050	20050	0
78	20250117	173300	2206329850	20050	20050	20050	20050	0
79	20250117	173200	2206329850	20050	20050	20050	20050	0
80	20250117	173100	2206329850	20050	20050	20050	20050	0
81	20250117	173000	2206329850	20050	20050	20050	20050	0
82	20250117	172900	2206329850	20050	20050	20050	20050	0
83	20250117	172800	2206329850	20050	20050	20050	20050	0
84	20250117	172700	2206329850	20050	20050	20050	20050	0
85	20250117	172600	2206329850	20050	20050	20050	20050	0
86	20250117	172500	2206329850	20050	20050	20050	20050	0
87	20250117	172400	2206329850	20050	20050	20050	20050	0
88	20250117	172300	2206329850	20050	20050	20050	20050	0
89	20250117	172200	2206329850	20050	20050	20050	20050	0
90	20250117	172100	2206329850	20050	20050	20050	20050	0
91	20250117	172000	2206329850	20050	20050	20050	20050	0
92	20250117	171900	2206329850	20050	20050	20050	20050	1537
93	20250117	171800	2206329850	20050	20050	20050	20050	0
94	20250117	171700	2206329850	20050	20050	20050	20050	0
95	20250117	171600	2206329850	20050	20050	20050	20050	0
96	20250117	171500	2206329850	20050	20050	20050	20050	0
97	20250117	171400	2206329850	20050	20050	20050	20050	0
98	20250117	171300	2206329850	20050	20050	20050	20050	0
99	20250117	171200	2206329850	20050	20050	20050	20050	0
100	20250117	171100	2206329850	20050	20050	20050	20050	0
101	20250117	171000	2206329850	20050	20050	20050	20050	0
102	20250117	170900	2206329850	20050	20050	20050	20050	0
103	20250117	170800	2206329850	20050	20050	20050	20050	0
104	20250117	170700	2206329850	20050	20050	20050	20050	0
105	20250117	170600	2206329850	20050	20050	20050	20050	0
106	20250117	170500	2206329850	20050	20050	20050	20050	0
107	20250117	170400	2206329850	20050	20050	20050	20050	0
108	20250117	170300	2206329850	20050	20050	20050	20050	0
109	20250117	170200	2206329850	20050	20050	20050	20050	0
110	20250117	170100	2206329850	20050	20050	20050	20050	0
111	20250117	170000	2206329850	20050	20050	20050	20050	0
112	20250117	165900	2206329850	20050	20050	20050	20050	0
113	20250117	165800	2206329850	20050	20050	20050	20050	0
114	20250117	165700	2206329850	20050	20050	20050	20050	0
115	20250117	165600	2206329850	20050	20050	20050	20050	0
116	20250117	165500	2206329850	20050	20050	20050	20050	0
117	20250117	165400	2206329850	20050	20050	20050	20050	0
118	20250117	165300	2206329850	20050	20050	20050	20050	0
119	20250117	165200	2206329850	20050	20050	20050	20050	0
120	20250117	165100	2206329850	20050	20050	20050	20050	0
121	20250117	165000	2206329850	20050	20050	20050	20050	0
122	20250117	164900	2206329850	20050	20050	20050	20050	1537
123	20250117	164800	2206329850	20050	20050	20050	20050	0
124	20250117	164700	2206329850	20050	20050	20050	20050	0
125	20250117	164600	2206329850	20050	20050	20050	20050	0
126	20250117	164500	2206329850	20050	20050	20050	20050	0
127	20250117	164400	2206329850	20050	20050	20050	20050	0
128	20250117	164300	2206329850	20050	20050	20050	20050	0
129	20250117	164200	2206329850	20050	20050	20050	20050	0
130	20250117	164100	2206329850	20050	20050	20050	20050	0
131	20250117	164000	2206329850	20050	20050	20050	20050	0
132	20250117	163900	2206329850	20050	20050	20050	20050	0
133	20250117	163800	2206329850	20050	20050	20050	20050	0
134	20250117	163700	2206329850	20050	20050	20050	20050	0
135	20250117	163600	2206329850	20050	20050	20050	20050	0
136	20250117	163500	2206329850	20050	20050	20050	20050	0
137	20250117	163400	2206329850	20050	20050	20050	20050	0
138	20250117	163300	2206329850	20050	20050	20050	20050	0
139	20250117	163200	2206329850	20050	20050	20050	20050	0
140	20250117	163100	2206329850	20050	20050	20050	20050	0
141	20250117	163000	2206329850	20050	20050	20050	20050	0
142	20250117	162900	2206329850	20050	20050	20050	20050	0
143	20250117	162800	2206329850	20050	20050	20050	20050	0
144	20250117	162700	2206329850	20050	20050	20050	20050	0
145	20250117	162600	2206329850	20050	20050	20050	20050	0
146	20250117	162500	2206329850	20050	20050	20050	20050	0
147	20250117	162400	2206329850	20050	20050	20050	20050	0
148	20250117	162300	2206329850	20050	20050	20050	20050	0
149	20250117	162200	2206329850	20050	20050	20050	20050	0
150	20250117	162100	2206329850	20050	20050	20050	20050	0
151	20250117	162000	2206329850	20050	20050	20050	20050	0
152	20250117	161900	2206329850	20050	20050	20050	20050	1537
153	20250117	161800	2206329850	20050	20050	20050	20050	0
154	20250117	161700	2206329850	20050	20050	20050	20050	0
155	20250117	161600	2206329850	20050	20050	20050	20050	0
156	20250117	161500	2206329850	20050	20050	20050	20050	0
157	20250117	161400	2206329850	20050	20050	20050	20050	0
158	20250117	161300	2206329850	20050	20050	20050	20050	0
159	20250117	161200	2206329850	20050	20050	20050	20050	0
160	20250117	161100	2206329850	20050	20050	20050	20050	0
161	20250117	161000	2206329850	20050	20050	20050	20050	0
162	20250117	160900	2206329850	20050	20050	20050	20050	0
163	20250117	160800	2206329850	20050	20050	20050	20050	0
164	20250117	160700	2206329850	20050	20050	20050	20050	0
165	20250117	160600	2206329850	20050	20050	20050	20050	0
166	20250117	160500	2206329850	20050	20050	20050	20050	0
167	20250117	160400	2206329850	20050	20050	20050	20050	0
168	20250117	160300	2206329850	20050	20050	20050	20050	0
169	20250117	160200	2206329850	20050	20050	20050	20050	0
170	20250117	160100	2206329850	20050	20050	20050	20050	0
171	20250117	160000	2206329850	20050	20050	20050	20050	0
172	20250117	155900	2206329850	20050	20050	20050	20050	0
173	20250117	155800	2206329850	20050	20050	20050	20050	0
174	20250117	155700	2206329850	20050	20050	20050	20050	0
175	20250117	155600	2206329850	20050	20050	20050	20050	0
176	20250117	155500	2206329850	20050	20050	20050	20050	0
177	20250117	155400	2206329850	20050	20050	20050	20050	0
178	20250117	155300	2206329850	20050	20050	20050	20050	0
179	20250117	155200	2206329850	20050	20050	20050	20050	0
180	20250117	155100	2206329850	20050	20050	20050	20050	0
181	20250117	155000	2206329850	20050	20050	20050	20050	0
182	20250117	154900	2206329850	20050	20050	20050	20050	1537
183	20250117	154800	2206329850	20050	20050	20050	20050	0
184	20250117	154700	2206329850	20050	20050	20050	20050	0
185	20250117	154600	2206329850	20050	20050	20050	20050	0
186	20250117	154500	2206329850	20050	20050	20050	20050	0
187	20250117	154400	2206329850	20050	20050	20050	20050	0
188	20250117	154300	2206329850	20050	20050	20050	20050	0
189	20250117	154200	2206329850	20050	20050	20050	20050	0
190	20250117	154100	2206329850	20050	20050	20050	20050	0
191	20250117	154000	2206329850	20050	20050	20050	20050	0
192	20250117	153900	2206329850	20050	20050	20050	20050	0
193	20250117	153800	2206329850	20050	20050	20050	20050	0
194	20250117	153700	2206329850	20050	20050	20050	20050	0
195	20250117	153600	2206329850	20050	20050	20050	20050	0
196	20250117	153500	2206329850	20050	20050	20050	20050	0
197	20250117	153400	2206329850	20050	20050	20050	20050	0
198	20250117	153300	2206329850	20050	20050	20050	20050	0
199	20250117	153200	2206329850	20050	20050	20050	20050	0
200	20250117	153100	2206329850	20050	20050	20050	20050	0
201	20250117	153000	2206329850	20050	20050	20050	20050	1537
202	20250117	152900	2175513000	20100	20100	20100	20100	0
203	20250117	152800	2175513000	20100	20100	20100	20100	0
204	20250117	152700	2175513000	20100	20100	20100	20100	0
205	20250117	152600	2175513000	20100	20100	20100	20100	0
206	20250117	152500	2175513000	20100	20100	20100	20100	0
207	20250117	152400	2175513000	20100	20100	20100	20100	0
208	20250117	152300	2175513000	20100	20100	20100	20100	0
209	20250117	152200	2175513000	20100	20100	20100	20100	0
210	20250117	152100	2175513000	20100	20100	20100	20100	0
211	20250117	152000	2175513000	20100	20100	20100	20100	0
212	20250117	151900	2175513000	20100	20100	20100	20100	8
213	20250117	151800	2175352200	20100	20050	20100	20050	70
214	20250117	151700	2173948350	20100	20100	20100	20050	227
215	20250117	151600	2169389000	20050	20100	20100	20050	45
216	20250117	151500	2168486700	20100	20100	20100	20050	256
217	20250117	151400	2163347400	20100	20100	20100	20050	710
218	20250117	151300	2149110750	20050	20100	20100	20050	190
219	20250117	151200	2145293550	20100	20100	20100	20050	272
220	20250117	151100	2139826450	20100	20100	20100	20100	63
221	20250117	151000	2138560150	20100	20100	20100	20050	132
222	20250117	150900	2135911950	20100	20100	20100	20050	748
223	20250117	150800	2120878200	20100	20100	20100	20050	552
224	20250117	150700	2109783050	20100	20100	20100	20050	43
225	20250117	150600	2108920100	20100	20100	20100	20100	5
226	20250117	150500	2108819600	20050	20100	20100	20050	131
227	20250117	150400	2106186950	20100	20100	20100	20050	58
228	20250117	150300	2105023450	20100	20050	20100	20050	63
229	20250117	150200	2103760200	20100	20100	20100	20100	11
230	20250117	150100	2103539100	20100	20100	20100	20100	1
231	20250117	150000	2103519000	20100	20050	20100	20050	9
232	20250117	145900	2103338250	20100	20050	20100	20050	86
233	20250117	145800	2101611050	20100	20100	20150	20100	567
234	20250117	145700	2090214150	20100	20150	20200	20100	1069
235	20250117	145600	2068674800	20200	20200	20200	20150	404
236	20250117	145500	2060533600	20150	20200	20200	20150	35
237	20250117	145400	2059827900	20200	20150	20200	20150	551
238	20250117	145300	2048720750	20150	20150	20150	20150	187
239	20250117	145200	2044952700	20100	20150	20150	20100	2257
240	20250117	145100	1999475450	20150	20100	20150	20100	1189
241	20250117	145000	1975574300	20100	20050	20100	20050	2223
242	20250117	144900	1931000700	20050	20050	20050	20000	42
243	20250117	144800	1930159900	20050	20050	20050	20050	27
244	20250117	144700	1929618550	20000	20000	20050	20000	95
245	20250117	144600	1927717950	20000	20050	20050	20000	32
246	20250117	144500	1927077700	20050	20050	20050	20000	134
247	20250117	144400	1924392400	20050	20050	20050	20050	10
248	20250117	144300	1924191900	20050	20050	20050	20000	291
249	20250117	144200	1918363850	20050	20050	20050	20050	42
250	20250117	144100	1917521750	20100	20050	20100	20050	19
251	20250117	144000	1917140600	20050	20100	20100	20050	93
252	20250117	143900	1915275850	20050	20050	20100	20050	132
253	20250117	143800	1912627950	20050	20050	20050	20000	120
254	20250117	143700	1910226950	20050	20050	20050	20050	8
255	20250117	143600	1910066550	20000	20100	20100	20000	503
256	20250117	143500	1899997550	20100	20100	20100	20100	10
257	20250117	143400	1899796550	20100	20100	20100	20050	32
258	20250117	143300	1899154700	20100	20100	20100	20100	139
259	20250117	143200	1896360800	20100	20050	20100	20050	55
260	20250117	143100	1895257950	20100	20050	20100	20050	31
261	20250117	143000	1894636150	20100	20100	20100	20100	9
262	20250117	142900	1894455250	20050	20100	20100	20050	6
263	20250117	142800	1894334850	20100	20100	20100	20100	15
264	20250117	142700	1894033350	20050	20100	20100	20050	127
265	20250117	142600	1891481950	20100	20050	20100	20050	24
266	20250117	142500	1891000550	20100	20100	20100	20100	13
267	20250117	142400	1890739250	20100	20050	20100	20000	356
268	20250117	142300	1883610350	20050	20150	20150	20050	356
269	20250117	142200	1876456500	20150	20150	20150	20150	4
270	20250117	142100	1876375900	20150	20150	20150	20150	170
271	20250117	142000	1872950400	20150	20150	20150	20150	62
272	20250117	141900	1871701100	20150	20150	20150	20150	2
273	20250117	141800	1871660800	20150	20150	20150	20150	35
274	20250117	141700	1870955550	20150	20150	20200	20150	1863
275	20250117	141600	1833397800	20150	20150	20150	20150	3
276	20250117	141500	1833337350	20150	20150	20150	20100	140
277	20250117	141400	1830517650	20150	20150	20150	20150	18
278	20250117	141300	1830154950	20150	20150	20150	20150	11
279	20250117	141200	1829933300	20150	20150	20150	20100	29
280	20250117	141100	1829350250	20100	20150	20150	20100	67
281	20250117	141000	1828003100	20150	20150	20150	20150	39
282	20250117	140900	1827217250	20150	20150	20150	20100	134
283	20250117	140800	1824518450	20150	20150	20150	20150	10
284	20250117	140700	1824316950	20150	20150	20150	20150	3
285	20250117	140600	1824256500	20150	20100	20150	20100	40
286	20250117	140500	1823451850	20150	20100	20150	20100	60
287	20250117	140400	1822245100	20100	20150	20150	20100	111
288	20250117	140300	1820013900	20150	20100	20150	20100	147
289	20250117	140200	1817053700	20150	20100	20150	20100	19
290	20250117	140100	1816671550	20100	20150	20150	20100	3
291	20250117	140000	1816611150	20100	20100	20100	20100	54
292	20250117	135900	1815525750	20150	20150	20150	20100	43
293	20250117	135800	1814661300	20150	20100	20150	20100	82
294	20250117	135700	1813012800	20150	20100	20150	20100	105
295	20250117	135600	1810899700	20100	20150	20150	20100	36
296	20250117	135500	1810175650	20100	20100	20100	20100	108
297	20250117	135400	1808004850	20100	20100	20100	20100	62
298	20250117	135300	1806758650	20050	20100	20100	20050	884
299	20250117	135200	1789034300	20100	20150	20150	20100	166
300	20250117	135100	1785696500	20100	20150	20150	20100	185
301	20250117	135000	1781972400	20150	20150	20150	20100	39
302	20250117	134900	1781187900	20100	20150	20150	20100	11
303	20250117	134800	1780966300	20150	20100	20150	20100	146
304	20250117	134700	1778025400	20100	20150	20150	20100	27
305	20250117	134600	1777482650	20150	20150	20150	20150	24
306	20250117	134500	1776999050	20150	20150	20150	20150	109
307	20250117	134400	1774802700	20150	20100	20150	20100	41
308	20250117	134300	1773978150	20100	20150	20150	20100	87
309	20250117	134200	1772229300	20150	20150	20150	20150	3
310	20250117	134100	1772168850	20150	20150	20150	20100	42
311	20250117	134000	1771324150	20150	20150	20150	20150	3
312	20250117	133900	1771263700	20150	20150	20150	20150	110
313	20250117	133800	1769047200	20150	20100	20150	20100	31
314	20250117	133700	1768423950	20150	20150	20150	20150	2
315	20250117	133600	1768383650	20150	20150	20150	20150	11
316	20250117	133500	1768162000	20150	20150	20150	20100	34
317	20250117	133400	1767478450	20150	20150	20150	20150	7
318	20250117	133300	1767337400	20150	20150	20150	20100	255
319	20250117	133200	1762206650	20150	20100	20150	20100	528
320	20250117	133100	1751588750	20150	20150	20150	20100	3
321	20250117	133000	1751528350	20150	20150	20150	20150	8
322	20250117	132900	1751367150	20150	20150	20150	20150	51
323	20250117	132800	1750339500	20150	20200	20200	20150	34
324	20250117	132700	1749654300	20200	20200	20200	20200	136
325	20250117	132600	1746907100	20150	20150	20150	20150	511
326	20250117	132500	1736610450	20100	20150	20150	20100	64
327	20250117	132400	1735322150	20150	20150	20150	20150	383
328	20250117	132300	1727604700	20150	20150	20150	20150	120
329	20250117	132200	1725186700	20100	20150	20150	20100	37
330	20250117	132100	1724442500	20150	20150	20150	20100	154
331	20250117	132000	1721341900	20150	20100	20150	20100	149
332	20250117	131900	1718346850	20150	20150	20150	20100	37
333	20250117	131800	1717602600	20150	20150	20150	20150	2
334	20250117	131700	1717562300	20150	20150	20150	20150	10
335	20250117	131600	1717360800	20150	20150	20150	20100	152
336	20250117	131500	1714299350	20150	20150	20150	20150	112
337	20250117	131400	1712042550	20150	20150	20150	20150	3
338	20250117	131300	1711982100	20150	20150	20150	20100	35
339	20250117	131200	1711278150	20150	20100	20150	20100	12
340	20250117	131100	1711036450	20150	20150	20150	20150	4
341	20250117	131000	1710955850	20150	20150	20150	20100	35
342	20250117	130900	1710251950	20150	20150	20150	20150	105
343	20250117	130800	1708136200	20150	20150	20150	20150	3
344	20250117	130700	1708075750	20150	20100	20150	20100	100
345	20250117	130600	1706065200	20150	20150	20150	20150	5
346	20250117	130500	1705964450	20150	20150	20150	20150	10
347	20250117	130400	1705762950	20150	20150	20150	20100	378
348	20250117	130300	1698146500	20150	20200	20200	20150	433
349	20250117	130200	1689416350	20200	20200	20200	20200	10
350	20250117	130100	1689214350	20200	20150	20200	20150	29
351	20250117	130000	1688629850	20200	20150	20200	20150	22
352	20250117	125900	1688185950	20200	20200	20200	20150	150
353	20250117	125800	1685157200	20200	20150	20200	20150	10
354	20250117	125700	1684955500	20200	20150	20200	20150	272
355	20250117	125600	1679468950	20150	20150	20200	20150	16
356	20250117	125500	1679146300	20200	20200	20200	20200	28
357	20250117	125400	1678580700	20150	20200	20200	20150	137
358	20250117	125300	1675820000	20200	20200	20200	20150	64
359	20250117	125200	1674527800	20200	20200	20200	20150	10
360	20250117	125100	1674326150	20200	20200	20200	20150	131
361	20250117	125000	1671681250	20200	20150	20200	20150	29
362	20250117	124900	1671095750	20150	20200	20200	20150	62
363	20250117	124800	1669846350	20200	20200	20200	20150	43
364	20250117	124700	1668979400	20200	20200	20200	20200	4
365	20250117	124600	1668898600	20200	20150	20200	20150	8
366	20250117	124500	1668737350	20200	20200	20200	20150	139
367	20250117	124400	1665930850	20200	20150	20200	20150	509
368	20250117	124300	1655674350	20200	20150	20200	20150	51
369	20250117	124200	1654646200	20150	20200	20200	20150	74
370	20250117	124100	1653154800	20150	20200	20200	20150	52
371	20250117	124000	1652106950	20200	20150	20200	20150	70
372	20250117	123900	1650695950	20200	20150	20200	20150	133
373	20250117	123800	1648010850	20150	20150	20200	20150	508
374	20250117	123700	1637774150	20200	20150	20200	20150	48
375	20250117	123600	1636806450	20150	20200	20200	20150	42
376	20250117	123500	1635959750	20200	20200	20200	20200	8
377	20250117	123400	1635798150	20200	20200	20200	20150	11
378	20250117	123300	1635576300	20200	20150	20200	20150	243
379	20250117	123200	1630669900	20150	20150	20200	20150	1061
380	20250117	123100	1609288250	20200	20200	20200	20150	57
381	20250117	123000	1608138800	20150	20200	20200	20150	252
382	20250117	122900	1603048700	20150	20200	20200	20150	172
383	20250117	122800	1599575650	20200	20150	20200	20150	15
384	20250117	122700	1599273000	20200	20200	20200	20200	93
385	20250117	122600	1597394400	20150	20200	20200	20150	218
386	20250117	122500	1593001200	20200	20200	20200	20200	101
387	20250117	122400	1590961000	20200	20200	20200	20150	10
388	20250117	122300	1590759350	20200	20200	20200	20150	33
389	20250117	122200	1590094050	20200	20150	20200	20150	7
390	20250117	122100	1589952950	20200	20200	20200	20200	100
391	20250117	122000	1587932950	20150	20150	20150	20150	539
392	20250117	121900	1577072100	20150	20150	20150	20150	4
393	20250117	121800	1576991500	20150	20150	20150	20100	16
394	20250117	121700	1576669450	20100	20150	20150	20100	126
395	20250117	121600	1574131850	20150	20150	20150	20100	31
396	20250117	121500	1573508250	20150	20150	20150	20150	90
397	20250117	121400	1571694750	20100	20150	20150	20100	42
398	20250117	121300	1570850200	20150	20100	20150	20100	29
399	20250117	121200	1570267000	20100	20150	20150	20100	117
400	20250117	121100	1567909750	20150	20150	20150	20100	12
401	20250117	121000	1567668150	20100	20200	20200	20100	46
402	20250117	120900	1566741400	20200	20150	20200	20100	247
403	20250117	120800	1561766800	20100	20150	20150	20100	107
404	20250117	120700	1559615850	20150	20150	20150	20150	204
405	20250117	120600	1555505250	20100	20150	20150	20100	91
406	20250117	120500	1553673450	20050	20100	20150	20050	521
407	20250117	120400	1543178900	20150	20150	20150	20100	29
408	20250117	120300	1542595600	20150	20050	20150	20050	95
409	20250117	120200	1540683250	20100	20050	20100	20050	30
410	20250117	120100	1540081600	20100	20050	20100	20050	27
411	20250117	120000	1539539500	20100	20100	20100	20100	9
412	20250117	115900	1539358600	20100	20050	20100	20050	24
413	20250117	115800	1538876500	20100	20100	20150	20100	54
414	20250117	115700	1537791000	20100	20100	20150	20000	555
415	20250117	115600	1526650550	20050	20050	20050	20050	1962
416	20250117	115500	1487312450	20050	20050	20100	20000	182
417	20250117	115400	1483669150	20100	20100	20100	20050	318
418	20250117	115300	1477290350	20100	20100	20100	20050	27
419	20250117	115200	1476748000	20100	20050	20100	20050	142
420	20250117	115100	1473899750	20050	20000	20050	20000	108
421	20250117	115000	1471734650	20050	20050	20050	20000	16
422	20250117	114900	1471414200	20050	20050	20050	20000	56
423	20250117	114800	1470293400	20000	20000	20000	20000	101
424	20250117	114700	1468273400	20050	20050	20050	20000	22
425	20250117	114600	1467832650	20050	20050	20050	20000	37
426	20250117	114500	1467092450	20050	20050	20050	20000	52
427	20250117	114400	1466050500	20050	20000	20050	20000	151
428	20250117	114300	1463024400	20050	20050	20050	20000	104
429	20250117	114200	1460940850	20050	20000	20050	20000	66
430	20250117	114100	1459620350	20050	20000	20050	20000	36
431	20250117	114000	1458899200	20050	20000	20050	20000	70
432	20250117	113900	1457498450	20050	20050	20050	20000	32
433	20250117	113800	1456857200	20050	20050	20050	20000	14
434	20250117	113700	1456576800	20050	20000	20050	20000	50
435	20250117	113600	1455576250	20050	20000	20050	20000	30
436	20250117	113500	1454976200	20050	20050	20050	20000	19
437	20250117	113400	1454595600	20050	20050	20050	20050	52
438	20250117	113300	1453553000	20050	20050	20100	20050	167
439	20250117	113200	1450204500	20100	20050	20100	20050	65
440	20250117	113100	1448899450	20100	20100	20100	20050	15
441	20250117	113000	1448598250	20050	20100	20100	20050	42
442	20250117	112900	1447755650	20100	20050	20100	20050	18
443	20250117	112800	1447394650	20100	20150	20150	20050	58
444	20250117	112700	1446229700	20150	20150	20150	20100	46
445	20250117	112600	1445304400	20150	20100	20150	20100	237
446	20250117	112500	1440539000	20100	20100	20150	20100	28
447	20250117	112400	1439975500	20100	20100	20150	20100	56
448	20250117	112300	1438849850	20150	20150	20150	20100	45
449	20250117	112200	1437944400	20150	20150	20150	20100	16
450	20250117	112100	1437622300	20100	20150	20150	20100	44
451	20250117	112000	1436737700	20150	20150	20150	20100	386
452	20250117	111900	1428961250	20150	20200	20200	20150	54
453	20250117	111800	1427870800	20200	20200	20200	20150	138
454	20250117	111700	1425085350	20200	20200	20200	20150	22
455	20250117	111600	1424641600	20200	20150	20200	20150	35
456	20250117	111500	1423936050	20150	20200	20200	20150	102
457	20250117	111400	1421878550	20200	20250	20250	20150	180
458	20250117	111300	1418243250	20200	20200	20250	20200	20
459	20250117	111200	1417838950	20250	20200	20250	20200	420
460	20250117	111100	1409354350	20200	20250	20250	20200	381
461	20250117	111000	1401655800	20250	20250	20300	20200	662
462	20250117	110900	1388250300	20200	20250	20300	20200	489
463	20250117	110800	1378347750	20200	20150	20250	20150	3452
464	20250117	110700	1308610300	20200	20150	20200	20150	2879
465	20250117	110600	1250578900	20150	20050	20150	20000	2744
466	20250117	110500	1195552150	20000	20000	20000	20000	7
467	20250117	110400	1195412150	20000	20000	20000	20000	36
468	20250117	110300	1194692150	20050	20000	20050	20000	317
469	20250117	110200	1188352050	20000	20000	20000	20000	235
470	20250117	110100	1183652050	20000	20050	20050	20000	10
471	20250117	110000	1183451900	20000	20000	20050	20000	110
472	20250117	105900	1181251650	20000	20000	20000	20000	526
473	20250117	105800	1170731650	20050	20000	20050	20000	17
474	20250117	105700	1170391500	20050	20000	20050	20000	34
475	20250117	105600	1169710300	20000	20000	20050	20000	70
476	20250117	105500	1168310150	20050	20000	20050	20000	14
477	20250117	105400	1168030000	20050	20000	20050	19980	774
478	20250117	105300	1152550180	20050	20000	20050	20000	41
479	20250117	105200	1151729880	20000	20000	20000	20000	36
480	20250117	105100	1151009880	20050	20050	20050	20050	4
481	20250117	105000	1150929680	20000	20000	20000	20000	94
482	20250117	104900	1149049680	20050	20000	20100	20000	197
483	20250117	104800	1145100180	20100	20050	20100	20000	413
484	20250117	104700	1136822330	20050	20050	20050	20050	39
485	20250117	104600	1136040380	20050	20050	20050	20000	17
486	20250117	104500	1135700180	20050	20000	20050	20000	85
487	20250117	104400	1133999430	20000	20050	20050	20000	50
488	20250117	104300	1132999030	20000	20000	20000	20000	118
489	20250117	104200	1130639030	20000	20000	20000	20000	168
490	20250117	104100	1127279030	20050	20000	20050	20000	550
491	20250117	104000	1116278930	20000	20050	20050	20000	78
492	20250117	103900	1114716880	20050	20100	20100	20050	160
493	20250117	103800	1111508780	20050	20100	20100	20050	23
494	20250117	103700	1111047380	20100	20100	20100	20100	242
495	20250117	103600	1106183180	20150	20100	20150	20100	61
496	20250117	103500	1104956880	20100	20100	20150	20100	878
497	20250117	103400	1087308880	20100	20150	20150	20100	344
498	20250117	103300	1080381480	20100	20100	20100	20100	108
499	20250117	103200	1078210680	20100	20150	20150	20100	1328
500	20250117	103100	1051454930	20150	20150	20200	20150	2935
501	20250117	103000	992309930	20100	20100	20150	20050	640
502	20250117	102900	979428530	20050	20050	20100	20000	3415
503	20250117	102800	910879680	20050	19950	20050	19940	4145
504	20250117	102700	828106290	19950	19950	19950	19950	1
505	20250117	102600	828086340	19950	19950	19950	19940	18
506	20250117	102500	827727380	19930	19950	19950	19930	522
507	20250117	102400	817313640	19870	19970	19970	19860	1271
508	20250117	102300	791963200	19980	19980	19980	19950	424
509	20250117	102200	783502690	19980	20000	20000	19980	19
510	20250117	102100	783122990	19980	19970	19980	19970	65
511	20250117	102000	781824470	19970	20000	20000	19970	611
512	20250117	101900	769606720	20000	20000	20050	20000	115
513	20250117	101800	767306420	20000	20050	20050	20000	355
514	20250117	101700	760191820	20050	20000	20100	20000	154
515	20250117	101600	757104870	20000	20100	20100	20000	363
516	20250117	101500	749831470	20100	20050	20150	20050	263
517	20250117	101400	744545270	20050	20050	20150	20000	4594
518	20250117	101300	652363470	20050	20000	20150	19980	2210
519	20250117	101200	608159090	20000	19970	20150	19960	7173
520	20250117	101100	464548620	19970	19910	19970	19910	2176
521	20250117	101000	421171210	19910	19890	19910	19890	980
522	20250117	100900	401672410	19890	19850	19890	19850	685
523	20250117	100800	388055110	19850	19870	19870	19850	426
524	20250117	100700	379598890	19870	19850	19870	19800	717
525	20250117	100600	365359080	19850	19800	19850	19790	1923
526	20250117	100500	327243650	19790	19800	19800	19790	45
527	20250117	100400	326353090	19790	19780	19790	19770	390
528	20250117	100300	318638240	19790	19760	19790	19760	316
529	20250117	100200	312390150	19760	19760	19770	19760	10
530	20250117	100100	312192530	19760	19760	19760	19760	33
531	20250117	100000	311540450	19770	19770	19770	19750	35
532	20250117	095900	310848850	19760	19760	19760	19760	7
533	20250117	095800	310710530	19760	19760	19760	19760	7
534	20250117	095700	310572210	19760	19760	19760	19760	14
535	20250117	095600	310295570	19760	19760	19770	19750	33
536	20250117	095500	309643540	19760	19760	19760	19760	7
537	20250117	095400	309505220	19770	19750	19770	19750	87
538	20250117	095300	307786720	19750	19740	19750	19740	384
539	20250117	095200	300202860	19750	19740	19750	19740	37
540	20250117	095100	299472420	19750	19680	19750	19680	1125
541	20250117	095000	277324290	19680	19670	19680	19670	584
542	20250117	094900	265832810	19670	19630	19670	19630	88
543	20250117	094800	264104340	19620	19620	19620	19620	55
544	20250117	094700	263025240	19620	19640	19640	19620	90
545	20250117	094600	261258490	19640	19650	19650	19640	38
546	20250117	094500	260511890	19650	19640	19650	19640	65
547	20250117	094400	259235010	19640	19640	19640	19640	75
548	20250117	094300	257762010	19640	19650	19660	19640	146
549	20250117	094200	254892700	19660	19660	19660	19660	6
550	20250117	094100	254774740	19660	19660	19660	19660	38
551	20250117	094000	254027660	19670	19670	19670	19670	1
552	20250117	093900	254007990	19670	19670	19670	19670	14
553	20250117	093800	253732610	19670	19670	19680	19670	247
554	20250117	093700	248874110	19670	19640	19680	19640	406
555	20250117	093600	240898680	19590	19670	19670	19590	2065
556	20250117	093500	200383130	19670	19620	19680	19620	1186
557	20250117	093400	177063390	19600	19660	19660	19590	2416
558	20250117	093300	129630980	19670	19680	19680	19650	387
559	20250117	093200	122016290	19680	19680	19680	19650	170
560	20250117	093100	118673200	19660	19660	19660	19660	7
561	20250117	093000	118535580	19660	19780	19780	19660	547
562	20250117	092900	107774060	19680	19720	19720	19650	1481
563	20250117	092800	78599660	19720	19790	19790	19720	11
564	20250117	092700	78382600	19710	19710	19790	19710	239
565	20250117	092600	73666570	19800	19800	19800	19800	5
566	20250117	092500	73567570	19700	19720	19820	19690	1331
567	20250117	092400	47250810	19700	19700	19700	19700	19
568	20250117	092300	46876510	19720	19780	19780	19720	14
569	20250117	092200	46600260	19780	19710	19780	19710	52
570	20250117	092100	45574790	19710	19710	19780	19710	171
571	20250117	092000	42201590	19710	19730	19730	19710	32
572	20250117	091900	41570610	19670	19730	19800	19670	97
573	20250117	091800	39653890	19730	19690	19760	19650	898
574	20250117	091700	21985090	19710	19690	19710	19690	16
575	20250117	091600	21669970	19700	19730	19730	19700	213
576	20250117	091500	17470430	19740	19740	19740	19740	0
577	20250117	091400	17470430	19740	19750	19750	19740	20
578	20250117	091300	17075450	19750	19750	19750	19750	14
579	20250117	091200	16798950	19750	19800	19800	19750	49
580	20250117	091100	15829860	19810	19810	19810	19810	11
581	20250117	091000	15611950	19840	19780	19840	19780	183
582	20250117	090900	11983830	19780	19770	19780	19770	6
583	20250117	090800	11865160	19780	19720	19780	19720	8
584	20250117	090700	11707340	19780	19660	19780	19660	119
585	20250117	090600	9360200	19660	19840	19840	19660	273
586	20250117	090500	3954640	19850	19850	19850	19850	15
587	20250117	090400	3656890	19850	19850	19850	19850	35
588	20250117	090300	2962140	19860	19860	19860	19860	19
589	20250117	090200	2584800	19890	19880	19890	19830	12
590	20250117	090100	2346670	19880	19880	19880	19880	16
591	20250117	090000	2028590	19820	19900	19900	19820	102