KissMeData/001430/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	183400	2123884400	18990	18990	18990	18990	28175
3	20250109	183300	2123884400	18990	18990	18990	18990	0
4	20250109	183200	2123884400	18990	18990	18990	18990	0
5	20250109	183100	2123884400	18990	18990	18990	18990	0
6	20250109	183000	2123884400	18990	18990	18990	18990	0
7	20250109	182900	2123884400	18990	18990	18990	18990	0
8	20250109	182800	2123884400	18990	18990	18990	18990	0
9	20250109	182700	2123884400	18990	18990	18990	18990	0
10	20250109	182600	2123884400	18990	18990	18990	18990	0
11	20250109	182500	2123884400	18990	18990	18990	18990	0
12	20250109	182400	2123884400	18990	18990	18990	18990	0
13	20250109	182300	2123884400	18990	18990	18990	18990	0
14	20250109	182200	2123884400	18990	18990	18990	18990	0
15	20250109	182100	2123884400	18990	18990	18990	18990	0
16	20250109	182000	2123884400	18990	18990	18990	18990	0
17	20250109	181900	2123884400	18990	18990	18990	18990	0
18	20250109	181800	2123884400	18990	18990	18990	18990	0
19	20250109	181700	2123884400	18990	18990	18990	18990	0
20	20250109	181600	2123884400	18990	18990	18990	18990	0
21	20250109	181500	2123884400	18990	18990	18990	18990	0
22	20250109	181400	2123884400	18990	18990	18990	18990	0
23	20250109	181300	2123884400	18990	18990	18990	18990	0
24	20250109	181200	2123884400	18990	18990	18990	18990	0
25	20250109	181100	2123884400	18990	18990	18990	18990	0
26	20250109	181000	2123884400	18990	18990	18990	18990	0
27	20250109	180900	2123884400	18990	18990	18990	18990	0
28	20250109	180800	2123884400	18990	18990	18990	18990	0
29	20250109	180700	2123884400	18990	18990	18990	18990	0
30	20250109	180600	2123884400	18990	18990	18990	18990	0
31	20250109	180500	2123884400	18990	18990	18990	18990	0
32	20250109	180400	2123884400	18990	18990	18990	18990	28175
33	20250109	180300	2123884400	18990	18990	18990	18990	0
34	20250109	180200	2123884400	18990	18990	18990	18990	0
35	20250109	180100	2123884400	18990	18990	18990	18990	0
36	20250109	180000	2123884400	18990	18990	18990	18990	0
37	20250109	175900	2123884400	18990	18990	18990	18990	0
38	20250109	175800	2123884400	18990	18990	18990	18990	0
39	20250109	175700	2123884400	18990	18990	18990	18990	0
40	20250109	175600	2123884400	18990	18990	18990	18990	0
41	20250109	175500	2123884400	18990	18990	18990	18990	0
42	20250109	175400	2123884400	18990	18990	18990	18990	0
43	20250109	175300	2123884400	18990	18990	18990	18990	0
44	20250109	175200	2123884400	18990	18990	18990	18990	0
45	20250109	175100	2123884400	18990	18990	18990	18990	0
46	20250109	175000	2123884400	18990	18990	18990	18990	0
47	20250109	174900	2123884400	18990	18990	18990	18990	0
48	20250109	174800	2123884400	18990	18990	18990	18990	0
49	20250109	174700	2123884400	18990	18990	18990	18990	0
50	20250109	174600	2123884400	18990	18990	18990	18990	0
51	20250109	174500	2123884400	18990	18990	18990	18990	0
52	20250109	174400	2123884400	18990	18990	18990	18990	0
53	20250109	174300	2123884400	18990	18990	18990	18990	0
54	20250109	174200	2123884400	18990	18990	18990	18990	0
55	20250109	174100	2123884400	18990	18990	18990	18990	0
56	20250109	174000	2123884400	18990	18990	18990	18990	0
57	20250109	173900	2123884400	18990	18990	18990	18990	0
58	20250109	173800	2123884400	18990	18990	18990	18990	0
59	20250109	173700	2123884400	18990	18990	18990	18990	0
60	20250109	173600	2123884400	18990	18990	18990	18990	0
61	20250109	173500	2123884400	18990	18990	18990	18990	0
62	20250109	173400	2123884400	18990	18990	18990	18990	28175
63	20250109	173300	2123884400	18990	18990	18990	18990	0
64	20250109	173200	2123884400	18990	18990	18990	18990	0
65	20250109	173100	2123884400	18990	18990	18990	18990	0
66	20250109	173000	2123884400	18990	18990	18990	18990	0
67	20250109	172900	2123884400	18990	18990	18990	18990	0
68	20250109	172800	2123884400	18990	18990	18990	18990	0
69	20250109	172700	2123884400	18990	18990	18990	18990	0
70	20250109	172600	2123884400	18990	18990	18990	18990	0
71	20250109	172500	2123884400	18990	18990	18990	18990	0
72	20250109	172400	2123884400	18990	18990	18990	18990	0
73	20250109	172300	2123884400	18990	18990	18990	18990	0
74	20250109	172200	2123884400	18990	18990	18990	18990	0
75	20250109	172100	2123884400	18990	18990	18990	18990	0
76	20250109	172000	2123884400	18990	18990	18990	18990	0
77	20250109	171900	2123884400	18990	18990	18990	18990	0
78	20250109	171800	2123884400	18990	18990	18990	18990	0
79	20250109	171700	2123884400	18990	18990	18990	18990	0
80	20250109	171600	2123884400	18990	18990	18990	18990	0
81	20250109	171500	2123884400	18990	18990	18990	18990	0
82	20250109	171400	2123884400	18990	18990	18990	18990	0
83	20250109	171300	2123884400	18990	18990	18990	18990	0
84	20250109	171200	2123884400	18990	18990	18990	18990	0
85	20250109	171100	2123884400	18990	18990	18990	18990	0
86	20250109	171000	2123884400	18990	18990	18990	18990	0
87	20250109	170900	2123884400	18990	18990	18990	18990	0
88	20250109	170800	2123884400	18990	18990	18990	18990	0
89	20250109	170700	2123884400	18990	18990	18990	18990	0
90	20250109	170600	2123884400	18990	18990	18990	18990	0
91	20250109	170500	2123884400	18990	18990	18990	18990	0
92	20250109	170400	2123884400	18990	18990	18990	18990	28175
93	20250109	170300	2123884400	18990	18990	18990	18990	0
94	20250109	170200	2123884400	18990	18990	18990	18990	0
95	20250109	170100	2123884400	18990	18990	18990	18990	0
96	20250109	170000	2123884400	18990	18990	18990	18990	0
97	20250109	165900	2123884400	18990	18990	18990	18990	0
98	20250109	165800	2123884400	18990	18990	18990	18990	0
99	20250109	165700	2123884400	18990	18990	18990	18990	0
100	20250109	165600	2123884400	18990	18990	18990	18990	0
101	20250109	165500	2123884400	18990	18990	18990	18990	0
102	20250109	165400	2123884400	18990	18990	18990	18990	0
103	20250109	165300	2123884400	18990	18990	18990	18990	0
104	20250109	165200	2123884400	18990	18990	18990	18990	0
105	20250109	165100	2123884400	18990	18990	18990	18990	0
106	20250109	165000	2123884400	18990	18990	18990	18990	0
107	20250109	164900	2123884400	18990	18990	18990	18990	0
108	20250109	164800	2123884400	18990	18990	18990	18990	0
109	20250109	164700	2123884400	18990	18990	18990	18990	0
110	20250109	164600	2123884400	18990	18990	18990	18990	0
111	20250109	164500	2123884400	18990	18990	18990	18990	0
112	20250109	164400	2123884400	18990	18990	18990	18990	0
113	20250109	164300	2123884400	18990	18990	18990	18990	0
114	20250109	164200	2123884400	18990	18990	18990	18990	0
115	20250109	164100	2123884400	18990	18990	18990	18990	0
116	20250109	164000	2123884400	18990	18990	18990	18990	0
117	20250109	163900	2123884400	18990	18990	18990	18990	0
118	20250109	163800	2123884400	18990	18990	18990	18990	0
119	20250109	163700	2123884400	18990	18990	18990	18990	0
120	20250109	163600	2123884400	18990	18990	18990	18990	0
121	20250109	163500	2123884400	18990	18990	18990	18990	0
122	20250109	163400	2123884400	18990	18990	18990	18990	28175
123	20250109	163300	2123884400	18990	18990	18990	18990	0
124	20250109	163200	2123884400	18990	18990	18990	18990	0
125	20250109	163100	2123884400	18990	18990	18990	18990	0
126	20250109	163000	2123884400	18990	18990	18990	18990	0
127	20250109	162900	2123884400	18990	18990	18990	18990	0
128	20250109	162800	2123884400	18990	18990	18990	18990	0
129	20250109	162700	2123884400	18990	18990	18990	18990	0
130	20250109	162600	2123884400	18990	18990	18990	18990	0
131	20250109	162500	2123884400	18990	18990	18990	18990	0
132	20250109	162400	2123884400	18990	18990	18990	18990	0
133	20250109	162300	2123884400	18990	18990	18990	18990	0
134	20250109	162200	2123884400	18990	18990	18990	18990	0
135	20250109	162100	2123884400	18990	18990	18990	18990	0
136	20250109	162000	2123884400	18990	18990	18990	18990	0
137	20250109	161900	2123884400	18990	18990	18990	18990	0
138	20250109	161800	2123884400	18990	18990	18990	18990	0
139	20250109	161700	2123884400	18990	18990	18990	18990	0
140	20250109	161600	2123884400	18990	18990	18990	18990	0
141	20250109	161500	2123884400	18990	18990	18990	18990	0
142	20250109	161400	2123884400	18990	18990	18990	18990	0
143	20250109	161300	2123884400	18990	18990	18990	18990	0
144	20250109	161200	2123884400	18990	18990	18990	18990	0
145	20250109	161100	2123884400	18990	18990	18990	18990	0
146	20250109	161000	2123884400	18990	18990	18990	18990	0
147	20250109	160900	2123884400	18990	18990	18990	18990	0
148	20250109	160800	2123884400	18990	18990	18990	18990	0
149	20250109	160700	2123884400	18990	18990	18990	18990	0
150	20250109	160600	2123884400	18990	18990	18990	18990	0
151	20250109	160500	2123884400	18990	18990	18990	18990	0
152	20250109	160400	2123884400	18990	18990	18990	18990	28175
153	20250109	160300	2123884400	18990	18990	18990	18990	0
154	20250109	160200	2123884400	18990	18990	18990	18990	0
155	20250109	160100	2123884400	18990	18990	18990	18990	0
156	20250109	160000	2123884400	18990	18990	18990	18990	0
157	20250109	155900	2123884400	18990	18990	18990	18990	0
158	20250109	155800	2123884400	18990	18990	18990	18990	0
159	20250109	155700	2123884400	18990	18990	18990	18990	0
160	20250109	155600	2123884400	18990	18990	18990	18990	0
161	20250109	155500	2123884400	18990	18990	18990	18990	0
162	20250109	155400	2123884400	18990	18990	18990	18990	0
163	20250109	155300	2123884400	18990	18990	18990	18990	0
164	20250109	155200	2123884400	18990	18990	18990	18990	0
165	20250109	155100	2123884400	18990	18990	18990	18990	0
166	20250109	155000	2123884400	18990	18990	18990	18990	0
167	20250109	154900	2123884400	18990	18990	18990	18990	0
168	20250109	154800	2123884400	18990	18990	18990	18990	0
169	20250109	154700	2123884400	18990	18990	18990	18990	0
170	20250109	154600	2123884400	18990	18990	18990	18990	0
171	20250109	154500	2123884400	18990	18990	18990	18990	0
172	20250109	154400	2123884400	18990	18990	18990	18990	0
173	20250109	154300	2123884400	18990	18990	18990	18990	0
174	20250109	154200	2123884400	18990	18990	18990	18990	0
175	20250109	154100	2123884400	18990	18990	18990	18990	0
176	20250109	154000	2123884400	18990	18990	18990	18990	0
177	20250109	153900	2123884400	18990	18990	18990	18990	0
178	20250109	153800	2123884400	18990	18990	18990	18990	0
179	20250109	153700	2123884400	18990	18990	18990	18990	0
180	20250109	153600	2123884400	18990	18990	18990	18990	0
181	20250109	153500	2123884400	18990	18990	18990	18990	0
182	20250109	153400	2123884400	18990	18990	18990	18990	28175
183	20250109	153300	2123884400	18990	18990	18990	18990	0
184	20250109	153200	2123884400	18990	18990	18990	18990	0
185	20250109	153100	2123884400	18990	18990	18990	18990	0
186	20250109	153000	2123884400	18990	18990	18990	18990	28175
187	20250109	152900	1588841150	19070	19070	19070	19070	0
188	20250109	152800	1588841150	19070	19070	19070	19070	0
189	20250109	152700	1588841150	19070	19070	19070	19070	0
190	20250109	152600	1588841150	19070	19070	19070	19070	0
191	20250109	152500	1588841150	19070	19070	19070	19070	0
192	20250109	152400	1588841150	19070	19070	19070	19070	0
193	20250109	152300	1588841150	19070	19070	19070	19070	0
194	20250109	152200	1588841150	19070	19070	19070	19070	0
195	20250109	152100	1588841150	19070	19070	19070	19070	0
196	20250109	152000	1588841150	19070	19070	19070	19070	0
197	20250109	151900	1588841150	19070	19030	19080	19030	408
198	20250109	151800	1581075050	19040	19040	19050	19040	258
199	20250109	151700	1576162710	19050	19070	19070	19050	15
200	20250109	151600	1575876820	19070	19040	19070	19040	439
201	20250109	151500	1567517150	19050	19060	19070	19040	536
202	20250109	151400	1557302760	19060	19060	19070	19060	185
203	20250109	151300	1553776570	19060	19060	19080	19040	76
204	20250109	151200	1552327780	19040	19040	19070	19040	144
205	20250109	151100	1549584160	19050	19040	19050	19030	433
206	20250109	151000	1541339770	19050	19030	19050	19030	520
207	20250109	150900	1531442170	19040	19030	19040	19030	43
208	20250109	150800	1530623740	19040	19040	19050	19030	199
209	20250109	150700	1526834860	19040	19030	19040	19030	124
210	20250109	150600	1524474980	19030	19040	19040	19030	324
211	20250109	150500	1518306320	19050	19040	19050	19040	81
212	20250109	150400	1516763460	19040	19050	19050	19040	137
213	20250109	150300	1514154490	19050	19030	19050	19030	162
214	20250109	150200	1511069540	19040	19030	19050	19030	268
215	20250109	150100	1505968160	19050	19040	19050	19030	159
216	20250109	150000	1502940550	19050	19060	19060	19040	87
217	20250109	145900	1501283310	19060	19040	19070	19040	134
218	20250109	145800	1498730730	19050	19060	19060	19050	114
219	20250109	145700	1496558980	19050	19050	19060	19050	61
220	20250109	145600	1495396710	19060	19060	19070	19050	73
221	20250109	145500	1494005550	19060	19060	19060	19050	137
222	20250109	145400	1491394340	19050	19060	19070	19050	47
223	20250109	145300	1490498460	19070	19050	19070	19050	117
224	20250109	145200	1488268470	19050	19050	19060	19050	68
225	20250109	145100	1486973010	19050	19060	19070	19050	189
226	20250109	145000	1483370490	19060	19060	19060	19050	13
227	20250109	144900	1483122780	19050	19040	19050	19040	207
228	20250109	144800	1479180630	19050	19040	19050	19040	76
229	20250109	144700	1477733510	19040	19040	19050	19030	449
230	20250109	144600	1469184490	19050	19050	19050	19040	1017
231	20250109	144500	1449819960	19050	19040	19050	19040	34
232	20250109	144400	1449172430	19050	19050	19050	19040	78
233	20250109	144300	1447687210	19050	19040	19050	19040	183
234	20250109	144200	1444202830	19050	19040	19050	19040	83
235	20250109	144100	1442622260	19040	19040	19050	19040	44
236	20250109	144000	1441784310	19050	19040	19050	19040	103
237	20250109	143900	1439823010	19050	19050	19050	19040	424
238	20250109	143800	1431746880	19050	19040	19050	19040	92
239	20250109	143700	1429994410	19050	19040	19050	19040	23
240	20250109	143600	1429556420	19050	19040	19050	19040	97
241	20250109	143500	1427709440	19040	19040	19050	19040	103
242	20250109	143400	1425748250	19040	19040	19050	19040	90
243	20250109	143300	1424034540	19040	19050	19050	19040	256
244	20250109	143200	1419160250	19050	19050	19050	19040	15
245	20250109	143100	1418874550	19050	19050	19060	19050	154
246	20250109	143000	1415940790	19050	19060	19060	19050	24
247	20250109	142900	1415483540	19060	19060	19060	19050	138
248	20250109	142800	1412853920	19070	19070	19080	19060	212
249	20250109	142700	1408811170	19080	19080	19080	19070	27
250	20250109	142600	1408296190	19080	19080	19090	19070	58
251	20250109	142500	1407189540	19070	19070	19090	19060	110
252	20250109	142400	1405092360	19070	19090	19090	19060	189
253	20250109	142300	1401486810	19080	19080	19090	19080	19
254	20250109	142200	1401124220	19080	19050	19090	19040	176
255	20250109	142100	1397769490	19050	19050	19050	19040	90
256	20250109	142000	1396055700	19040	19050	19050	19040	157
257	20250109	141900	1393066230	19040	19040	19050	19040	16
258	20250109	141800	1392761560	19050	19050	19050	19040	60
259	20250109	141700	1391618830	19050	19040	19050	19040	103
260	20250109	141600	1389657350	19050	19040	19050	19040	124
261	20250109	141500	1387296140	19040	19050	19050	19040	31
262	20250109	141400	1386705790	19040	19050	19060	19040	77
263	20250109	141300	1385239240	19050	19040	19050	19040	22
264	20250109	141200	1384820160	19050	19050	19050	19040	199
265	20250109	141100	1381030330	19050	19050	19050	19040	14
266	20250109	141000	1380763660	19050	19050	19060	19040	107
267	20250109	140900	1378725970	19050	19050	19060	19040	70
268	20250109	140800	1377392410	19040	19050	19060	19040	183
269	20250109	140700	1373905980	19060	19060	19060	19050	35
270	20250109	140600	1373239010	19060	19050	19060	19050	107
271	20250109	140500	1371200270	19060	19050	19060	19050	189
272	20250109	140400	1367599730	19060	19050	19060	19050	8
273	20250109	140300	1367447270	19060	19060	19070	19050	46
274	20250109	140200	1366570430	19070	19060	19070	19050	84
275	20250109	140100	1364969930	19060	19090	19090	19060	22
276	20250109	140000	1364550540	19070	19070	19080	19060	20
277	20250109	135900	1364169100	19070	19070	19080	19060	54
278	20250109	135800	1363139370	19070	19070	19080	19060	209
279	20250109	135700	1359153320	19080	19080	19090	19070	114
280	20250109	135600	1356978220	19090	19080	19090	19070	58
281	20250109	135500	1355871340	19080	19070	19080	19070	63
282	20250109	135400	1354669610	19060	19060	19060	19050	114
283	20250109	135300	1352497670	19050	19050	19070	19050	112
284	20250109	135200	1350362990	19070	19050	19070	19050	102
285	20250109	135100	1348418720	19060	19050	19080	19050	263
286	20250109	135000	1343403680	19060	19050	19080	19050	34
287	20250109	134900	1342755820	19050	19080	19080	19050	136
288	20250109	134800	1340164660	19080	19050	19090	19050	105
289	20250109	134700	1338161740	19050	19050	19070	19050	83
290	20250109	134600	1336580390	19070	19050	19090	19050	11
291	20250109	134500	1336370760	19070	19050	19070	19050	175
292	20250109	134400	1333036180	19050	19050	19050	19040	43
293	20250109	134300	1332217080	19060	19040	19060	19040	94
294	20250109	134200	1330426960	19040	19050	19060	19040	161
295	20250109	134100	1327360130	19050	19050	19060	19050	21
296	20250109	134000	1326960040	19050	19070	19070	19050	20
297	20250109	133900	1326579020	19040	19040	19060	19040	167
298	20250109	133800	1323398430	19040	19050	19050	19040	362
299	20250109	133700	1316502610	19060	19050	19060	19050	27
300	20250109	133600	1315988210	19050	19050	19060	19050	84
301	20250109	133500	1314387980	19050	19050	19050	19050	109
302	20250109	133400	1312311530	19060	19050	19060	19050	126
303	20250109	133300	1309911100	19060	19050	19060	19050	60
304	20250109	133200	1308767900	19050	19050	19060	19040	151
305	20250109	133100	1305892000	19040	19050	19050	19040	202
306	20250109	133000	1302044750	19060	19040	19070	19040	418
307	20250109	132900	1294081590	19040	19040	19050	19040	44
308	20250109	132800	1293243810	19040	19040	19050	19040	310
309	20250109	132700	1287341400	19040	19040	19050	19040	27
310	20250109	132600	1286827310	19040	19040	19050	19040	120
311	20250109	132500	1284542490	19040	19040	19050	19040	42
312	20250109	132400	1283742790	19040	19040	19050	19040	96
313	20250109	132300	1281914820	19040	19040	19050	19040	469
314	20250109	132200	1272984330	19040	19060	19060	19040	483
315	20250109	132100	1263781420	19060	19060	19070	19060	53
316	20250109	132000	1262771220	19060	19060	19070	19060	199
317	20250109	131900	1258978270	19060	19060	19070	19060	17
318	20250109	131800	1258654220	19060	19070	19070	19060	110
319	20250109	131700	1256557560	19060	19060	19070	19060	86
320	20250109	131600	1254918390	19060	19060	19070	19060	67
321	20250109	131500	1253641340	19060	19060	19060	19060	173
322	20250109	131400	1250343960	19090	19060	19090	19060	11
323	20250109	131300	1250134240	19060	19060	19060	19050	54
324	20250109	131200	1249105060	19050	19060	19060	19050	178
325	20250109	131100	1245713100	19060	19070	19070	19050	1018
326	20250109	131000	1226306180	19080	19070	19080	19070	63
327	20250109	130900	1225104260	19070	19070	19090	19070	87
328	20250109	130800	1223445130	19080	19070	19080	19070	20
329	20250109	130700	1223063580	19080	19070	19080	19060	134
330	20250109	130600	1220508170	19070	19090	19090	19060	257
331	20250109	130500	1215607160	19090	19070	19090	19060	123
332	20250109	130400	1213261420	19070	19100	19100	19070	117
333	20250109	130300	1211028880	19090	19090	19100	19090	205
334	20250109	130200	1207114560	19100	19090	19100	19090	55
335	20250109	130100	1206064550	19090	19090	19100	19090	66
336	20250109	130000	1204804600	19090	19090	19110	19090	28
337	20250109	125900	1204269810	19090	19100	19110	19090	128
338	20250109	125800	1201825120	19110	19110	19110	19100	36
339	20250109	125700	1201137370	19100	19110	19110	19100	169
340	20250109	125600	1197909430	19120	19100	19120	19100	96
341	20250109	125500	1196074960	19110	19110	19120	19110	92
342	20250109	125400	1194316830	19110	19110	19120	19110	32
343	20250109	125300	1193705290	19110	19100	19130	19100	197
344	20250109	125200	1189940590	19100	19110	19110	19100	51
345	20250109	125100	1188966190	19110	19100	19130	19100	15
346	20250109	125000	1188679440	19110	19120	19120	19100	100
347	20250109	124900	1186768420	19120	19130	19140	19110	210
348	20250109	124800	1182752340	19130	19140	19140	19130	105
349	20250109	124700	1180743680	19130	19130	19140	19130	112
350	20250109	124600	1178601110	19130	19130	19140	19130	92
351	20250109	124500	1176841140	19140	19140	19140	19130	39
352	20250109	124400	1176094960	19130	19140	19150	19130	133
353	20250109	124300	1173550490	19140	19160	19160	19130	40
354	20250109	124200	1172785060	19160	19150	19160	19130	168
355	20250109	124100	1169567930	19150	19150	19160	19150	48
356	20250109	124000	1168648630	19160	19180	19180	19150	391
357	20250109	123900	1161150090	19190	19180	19190	19180	14
358	20250109	123800	1160881530	19180	19180	19190	19180	84
359	20250109	123700	1159270390	19180	19180	19190	19180	10
360	20250109	123600	1159078570	19180	19180	19190	19180	122
361	20250109	123500	1156738590	19180	19180	19190	19180	73
362	20250109	123400	1155337840	19180	19190	19190	19180	69
363	20250109	123300	1154014410	19180	19180	19190	19180	813
364	20250109	123200	1138420940	19180	19190	19190	19180	218
365	20250109	123100	1134239340	19190	19200	19200	19180	275
366	20250109	123000	1128963460	19200	19190	19200	19190	75
367	20250109	122900	1127524160	19190	19190	19200	19190	118
368	20250109	122800	1125259730	19200	19200	19200	19190	30
369	20250109	122700	1124683930	19190	19200	19200	19190	9
370	20250109	122600	1124511170	19200	19210	19210	19190	73
371	20250109	122500	1123109980	19200	19200	19210	19200	128
372	20250109	122400	1120652370	19200	19200	19210	19200	11
373	20250109	122300	1120441160	19210	19200	19210	19200	107
374	20250109	122200	1118386630	19200	19200	19210	19200	44
375	20250109	122100	1117541530	19200	19210	19210	19200	136
376	20250109	122000	1114930200	19200	19200	19210	19200	43
377	20250109	121900	1114104470	19200	19220	19220	19200	95
378	20250109	121800	1112280190	19220	19210	19220	19200	34
379	20250109	121700	1111626970	19210	19230	19230	19200	275
380	20250109	121600	1106343830	19230	19230	19230	19230	32
381	20250109	121500	1105728470	19240	19220	19240	19210	86
382	20250109	121400	1104076080	19230	19230	19230	19210	53
383	20250109	121300	1103057400	19210	19230	19240	19210	259
384	20250109	121200	1098078500	19220	19260	19270	19220	17
385	20250109	121100	1097751550	19220	19220	19280	19220	127
386	20250109	121000	1095307590	19270	19230	19280	19220	68
387	20250109	120900	1093998990	19230	19230	19290	19220	206
388	20250109	120800	1090037970	19230	19230	19240	19230	34
389	20250109	120700	1089384110	19230	19250	19250	19220	148
390	20250109	120600	1086537360	19250	19230	19250	19230	301
391	20250109	120500	1080748420	19240	19240	19250	19230	130
392	20250109	120400	1078247790	19240	19240	19240	19240	18
393	20250109	120300	1077901470	19240	19240	19250	19240	97
394	20250109	120200	1076034940	19260	19260	19260	19240	126
395	20250109	120100	1073609400	19250	19250	19260	19240	35
396	20250109	120000	1072935640	19250	19230	19250	19230	131
397	20250109	115900	1070415740	19250	19230	19250	19230	31
398	20250109	115800	1069819390	19230	19250	19250	19230	169
399	20250109	115700	1066567880	19240	19260	19260	19240	555
400	20250109	115600	1055882490	19260	19270	19280	19260	267
401	20250109	115500	1050737250	19270	19260	19280	19260	38
402	20250109	115400	1050004990	19260	19270	19280	19260	204
403	20250109	115300	1046073830	19270	19270	19280	19270	72
404	20250109	115200	1044686380	19280	19290	19290	19280	189
405	20250109	115100	1041041570	19290	19300	19300	19290	26
406	20250109	115000	1040540000	19300	19310	19310	19300	83
407	20250109	114900	1038938090	19300	19300	19320	19300	43
408	20250109	114800	1038107930	19300	19300	19330	19300	124
409	20250109	114700	1035714120	19300	19310	19320	19300	226
410	20250109	114600	1031348650	19310	19310	19310	19300	253
411	20250109	114500	1026464420	19310	19310	19330	19310	212
412	20250109	114400	1022370160	19310	19320	19320	19310	216
413	20250109	114300	1018199030	19320	19310	19330	19310	56
414	20250109	114200	1017117280	19310	19310	19320	19310	159
415	20250109	114100	1014046980	19310	19300	19330	19300	151
416	20250109	114000	1011132170	19320	19350	19350	19300	146
417	20250109	113900	1008308430	19350	19300	19350	19300	274
418	20250109	113800	1003016980	19300	19300	19310	19300	37
419	20250109	113700	1002302800	19300	19320	19320	19280	178
420	20250109	113600	998868560	19330	19280	19330	19280	9
421	20250109	113500	998694940	19330	19250	19330	19250	892
422	20250109	113400	981482990	19260	19230	19260	19230	57
423	20250109	113300	980385910	19230	19230	19240	19220	154
424	20250109	113200	977424840	19230	19230	19240	19230	19
425	20250109	113100	977059330	19240	19230	19240	19220	163
426	20250109	113000	973924940	19220	19230	19230	19220	54
427	20250109	112900	972886590	19230	19230	19250	19230	92
428	20250109	112800	971117140	19230	19250	19260	19230	564
429	20250109	112700	960255610	19250	19220	19250	19220	139
430	20250109	112600	957583600	19220	19250	19260	19220	185
431	20250109	112500	954022130	19220	19250	19250	19220	228
432	20250109	112400	949635130	19250	19250	19260	19210	159
433	20250109	112300	946577890	19250	19260	19260	19250	175
434	20250109	112200	943207590	19250	19250	19260	19250	16
435	20250109	112100	942899580	19250	19230	19250	19230	99
436	20250109	112000	940994070	19230	19210	19260	19210	967
437	20250109	111900	922381670	19220	19250	19250	19220	345
438	20250109	111800	915744160	19240	19270	19270	19230	107
439	20250109	111700	913685030	19270	19220	19280	19220	483
440	20250109	111600	904380430	19220	19220	19230	19210	169
441	20250109	111500	901132280	19220	19220	19230	19220	19
442	20250109	111400	900767080	19220	19230	19240	19220	348
443	20250109	111300	894077710	19230	19220	19230	19220	85
444	20250109	111200	892443360	19230	19200	19230	19200	318
445	20250109	111100	886329810	19210	19250	19270	19200	1472
446	20250109	111000	858009480	19270	19260	19270	19260	248
447	20250109	110900	853232960	19270	19260	19270	19260	16
448	20250109	110800	852924780	19270	19270	19270	19260	121
449	20250109	110700	850594170	19270	19260	19300	19260	22
450	20250109	110600	850170210	19300	19290	19300	19250	218
451	20250109	110500	845968180	19250	19290	19300	19250	170
452	20250109	110400	842691880	19290	19250	19290	19250	187
453	20250109	110300	839089760	19250	19240	19290	19240	5
454	20250109	110200	838993480	19300	19280	19340	19240	354
455	20250109	110100	832169040	19350	19290	19350	19270	464
456	20250109	110000	823206950	19280	19250	19300	19230	1467
457	20250109	105900	794957570	19230	19230	19280	19230	116
458	20250109	105800	792725390	19270	19200	19290	19200	1177
459	20250109	105700	770070250	19210	19260	19260	19210	1171
460	20250109	105600	747539210	19250	19270	19300	19250	639
461	20250109	105500	735232510	19270	19270	19310	19250	455
462	20250109	105400	726460080	19280	19400	19400	19270	246
463	20250109	105300	721700250	19410	19590	19590	19230	3490
464	20250109	105200	653897530	19590	19040	19600	19040	9933
465	20250109	105100	462137760	19030	19030	19050	19000	356
466	20250109	105000	455369730	19030	19000	19050	19000	1509
467	20250109	104900	426652680	19000	19010	19010	19000	148
468	20250109	104800	423840510	19010	19000	19020	19000	407
469	20250109	104700	416107400	19030	19010	19040	19000	483
470	20250109	104600	406916010	19000	19000	19010	19000	154
471	20250109	104500	403990000	19000	19010	19010	18990	200
472	20250109	104400	400191500	19000	19010	19010	19000	7
473	20250109	104300	400058490	19000	19010	19010	19000	79
474	20250109	104200	398557400	19010	19000	19010	19000	117
475	20250109	104100	396333360	19000	19000	19040	19000	502
476	20250109	104000	386778270	19000	19000	19010	19000	36
477	20250109	103900	386094260	19000	19010	19010	19000	180
478	20250109	103800	382673050	19000	19000	19000	19000	109
479	20250109	103700	380602050	19000	19010	19010	19000	127
480	20250109	103600	378189010	19010	19000	19010	19000	468
481	20250109	103500	369295990	19000	19010	19040	19000	402
482	20250109	103400	361644030	19010	19010	19010	19000	101
483	20250109	103300	359724060	19010	19010	19010	19010	90
484	20250109	103200	358013160	19010	19000	19020	19000	350
485	20250109	103100	351360680	19010	19000	19010	19000	25
486	20250109	103000	350885630	19000	19020	19020	19000	153
487	20250109	102900	347977290	19020	19010	19040	19000	1448
488	20250109	102800	320451290	19020	19040	19040	19010	554
489	20250109	102700	309909730	19040	19050	19050	19040	4
490	20250109	102600	309833550	19050	19040	19050	19040	130
491	20250109	102500	307358330	19040	19040	19050	19040	126
492	20250109	102400	304959070	19050	19040	19050	19040	90
493	20250109	102300	303245170	19040	19040	19050	19040	17
494	20250109	102200	302921470	19040	19040	19050	19040	110
495	20250109	102100	300827040	19050	19040	19050	19040	8
496	20250109	102000	300674700	19040	19050	19050	19040	118
497	20250109	101900	298427410	19050	19040	19050	19040	201
498	20250109	101800	294599630	19040	19050	19050	19040	127
499	20250109	101700	292181520	19050	19050	19050	19050	1
500	20250109	101600	292162470	19050	19060	19060	19050	95
501	20250109	101500	290352360	19070	19060	19070	19060	18
502	20250109	101400	290009160	19060	19070	19070	19060	185
503	20250109	101300	286482740	19060	19040	19060	19040	81
504	20250109	101200	284940040	19050	19050	19050	19050	44
505	20250109	101100	284101840	19050	19050	19050	19040	19
506	20250109	101000	283740010	19050	19070	19070	19050	95
507	20250109	100900	281930220	19070	19060	19070	19050	83
508	20250109	100800	280348720	19070	19070	19070	19070	19
509	20250109	100700	279986390	19070	19080	19080	19070	133
510	20250109	100600	277448870	19090	19070	19090	19070	31
511	20250109	100500	276857590	19070	19090	19090	19040	79
512	20250109	100400	275352190	19070	19070	19070	19070	36
513	20250109	100300	274665670	19070	19050	19070	19050	121
514	20250109	100200	272360360	19070	19070	19070	19070	19
515	20250109	100100	271998030	19070	19110	19110	19050	118
516	20250109	100000	269748710	19110	19110	19110	19050	44
517	20250109	095900	268908470	19050	19100	19110	19050	127
518	20250109	095800	266486260	19060	19110	19110	19060	15
519	20250109	095700	266199730	19100	19110	19110	19060	81
520	20250109	095600	264654190	19110	19100	19110	19050	91
521	20250109	095500	262919560	19040	19110	19110	19040	120
522	20250109	095400	260632790	19110	19050	19110	19050	30
523	20250109	095300	260060870	19050	19100	19100	19050	80
524	20250109	095200	258535870	19100	19050	19100	19040	95
525	20250109	095100	256725830	19050	19050	19050	19040	139
526	20250109	095000	254078780	19050	19050	19050	19040	147
527	20250109	094900	251279510	19050	19050	19050	19040	92
528	20250109	094800	249527590	19040	19050	19050	19040	86
529	20250109	094700	247889950	19040	19040	19050	19040	205
530	20250109	094600	243986620	19050	19040	19070	19040	107
531	20250109	094500	241948890	19060	19100	19100	19040	30
532	20250109	094400	241376740	19100	19050	19100	19050	23
533	20250109	094300	240937890	19050	19110	19110	19050	125
534	20250109	094200	238555920	19110	19040	19110	19030	79
535	20250109	094100	237051020	19120	19020	19120	19020	22
536	20250109	094000	236631380	19020	19050	19120	19020	754
537	20250109	093900	222266230	19110	19100	19110	19100	21
538	20250109	093800	221865120	19100	19050	19100	19050	187
539	20250109	093700	218301660	19050	19090	19090	19050	94
540	20250109	093600	216507850	19090	19070	19090	19030	312
541	20250109	093500	210561150	19070	19070	19070	19020	46
542	20250109	093400	209683980	19030	19080	19090	19030	1099
543	20250109	093300	188709940	19080	19090	19090	19080	44
544	20250109	093200	187870210	19090	19040	19090	19010	656
545	20250109	093100	175380150	19050	19050	19120	19050	240
546	20250109	093000	170805720	19120	19120	19120	19050	55
547	20250109	092900	169754260	19130	19130	19130	19060	328
548	20250109	092800	163485360	19130	19130	19130	19060	156
549	20250109	092700	160509480	19130	19100	19130	19060	106
550	20250109	092600	158486060	19130	19130	19130	19110	106
551	20250109	092500	156458750	19130	19100	19130	19060	345
552	20250109	092400	149866090	19110	19090	19110	19070	501
553	20250109	092300	140305890	19090	19140	19140	19090	247
554	20250109	092200	135587630	19140	19140	19140	19100	56
555	20250109	092100	134516190	19100	19150	19150	19100	137
556	20250109	092000	131892720	19120	19110	19140	19100	492
557	20250109	091900	122482830	19100	19120	19120	19100	93
558	20250109	091800	120706130	19120	19090	19120	19080	88
559	20250109	091700	119025490	19090	19140	19140	19080	290
560	20250109	091600	113481290	19100	19100	19100	19060	39
561	20250109	091500	112736460	19100	19100	19100	19060	106
562	20250109	091400	110715120	19100	19080	19100	19080	45
563	20250109	091300	109855740	19080	19080	19080	19060	61
564	20250109	091200	108692240	19080	19100	19100	19080	122
565	20250109	091100	106363720	19080	19140	19150	19080	191
566	20250109	091000	102715920	19130	19080	19150	19080	1141
567	20250109	090900	80903260	19080	19090	19090	19030	53
568	20250109	090800	79891930	19080	19000	19080	19000	177
569	20250109	090700	76525890	19010	19020	19020	19000	49
570	20250109	090600	75594430	19020	19000	19020	19000	212
571	20250109	090500	71565980	19000	19000	19000	19000	393
572	20250109	090400	64098980	18990	18990	19000	18990	260
573	20250109	090300	59161530	18990	19000	19000	18990	412
574	20250109	090200	51337290	19000	18980	19030	18980	244
575	20250109	090100	46703550	18970	18990	18990	18970	219
576	20250109	090000	42546770	18990	19030	19090	18980	2216