KissMeData/001680/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183500	2451034260	18890	18890	18890	18890	4829
3	20250102	183400	2451034260	18890	18890	18890	18890	0
4	20250102	183300	2451034260	18890	18890	18890	18890	0
5	20250102	183200	2451034260	18890	18890	18890	18890	0
6	20250102	183100	2451034260	18890	18890	18890	18890	0
7	20250102	183000	2451034260	18890	18890	18890	18890	0
8	20250102	182900	2451034260	18890	18890	18890	18890	0
9	20250102	182800	2451034260	18890	18890	18890	18890	0
10	20250102	182700	2451034260	18890	18890	18890	18890	0
11	20250102	182600	2451034260	18890	18890	18890	18890	0
12	20250102	182500	2451034260	18890	18890	18890	18890	0
13	20250102	182400	2451034260	18890	18890	18890	18890	0
14	20250102	182300	2451034260	18890	18890	18890	18890	0
15	20250102	182200	2451034260	18890	18890	18890	18890	0
16	20250102	182100	2451034260	18890	18890	18890	18890	0
17	20250102	182000	2451034260	18890	18890	18890	18890	0
18	20250102	181900	2451034260	18890	18890	18890	18890	0
19	20250102	181800	2451034260	18890	18890	18890	18890	0
20	20250102	181700	2451034260	18890	18890	18890	18890	0
21	20250102	181600	2451034260	18890	18890	18890	18890	0
22	20250102	181500	2451034260	18890	18890	18890	18890	0
23	20250102	181400	2451034260	18890	18890	18890	18890	0
24	20250102	181300	2451034260	18890	18890	18890	18890	0
25	20250102	181200	2451034260	18890	18890	18890	18890	0
26	20250102	181100	2451034260	18890	18890	18890	18890	0
27	20250102	181000	2451034260	18890	18890	18890	18890	0
28	20250102	180900	2451034260	18890	18890	18890	18890	0
29	20250102	180800	2451034260	18890	18890	18890	18890	0
30	20250102	180700	2451034260	18890	18890	18890	18890	0
31	20250102	180600	2451034260	18890	18890	18890	18890	0
32	20250102	180500	2451034260	18890	18890	18890	18890	4829
33	20250102	180400	2451034260	18890	18890	18890	18890	0
34	20250102	180300	2451034260	18890	18890	18890	18890	0
35	20250102	180200	2451034260	18890	18890	18890	18890	0
36	20250102	180100	2451034260	18890	18890	18890	18890	0
37	20250102	180000	2451034260	18890	18890	18890	18890	0
38	20250102	175900	2451034260	18890	18890	18890	18890	0
39	20250102	175800	2451034260	18890	18890	18890	18890	0
40	20250102	175700	2451034260	18890	18890	18890	18890	0
41	20250102	175600	2451034260	18890	18890	18890	18890	0
42	20250102	175500	2451034260	18890	18890	18890	18890	0
43	20250102	175400	2451034260	18890	18890	18890	18890	0
44	20250102	175300	2451034260	18890	18890	18890	18890	0
45	20250102	175200	2451034260	18890	18890	18890	18890	0
46	20250102	175100	2451034260	18890	18890	18890	18890	0
47	20250102	175000	2451034260	18890	18890	18890	18890	0
48	20250102	174900	2451034260	18890	18890	18890	18890	0
49	20250102	174800	2451034260	18890	18890	18890	18890	0
50	20250102	174700	2451034260	18890	18890	18890	18890	0
51	20250102	174600	2451034260	18890	18890	18890	18890	0
52	20250102	174500	2451034260	18890	18890	18890	18890	0
53	20250102	174400	2451034260	18890	18890	18890	18890	0
54	20250102	174300	2451034260	18890	18890	18890	18890	0
55	20250102	174200	2451034260	18890	18890	18890	18890	0
56	20250102	174100	2451034260	18890	18890	18890	18890	0
57	20250102	174000	2451034260	18890	18890	18890	18890	0
58	20250102	173900	2451034260	18890	18890	18890	18890	0
59	20250102	173800	2451034260	18890	18890	18890	18890	0
60	20250102	173700	2451034260	18890	18890	18890	18890	0
61	20250102	173600	2451034260	18890	18890	18890	18890	0
62	20250102	173500	2451034260	18890	18890	18890	18890	4829
63	20250102	173400	2451034260	18890	18890	18890	18890	0
64	20250102	173300	2451034260	18890	18890	18890	18890	0
65	20250102	173200	2451034260	18890	18890	18890	18890	0
66	20250102	173100	2451034260	18890	18890	18890	18890	0
67	20250102	173000	2451034260	18890	18890	18890	18890	0
68	20250102	172900	2451034260	18890	18890	18890	18890	0
69	20250102	172800	2451034260	18890	18890	18890	18890	0
70	20250102	172700	2451034260	18890	18890	18890	18890	0
71	20250102	172600	2451034260	18890	18890	18890	18890	0
72	20250102	172500	2451034260	18890	18890	18890	18890	0
73	20250102	172400	2451034260	18890	18890	18890	18890	0
74	20250102	172300	2451034260	18890	18890	18890	18890	0
75	20250102	172200	2451034260	18890	18890	18890	18890	0
76	20250102	172100	2451034260	18890	18890	18890	18890	0
77	20250102	172000	2451034260	18890	18890	18890	18890	0
78	20250102	171900	2451034260	18890	18890	18890	18890	0
79	20250102	171800	2451034260	18890	18890	18890	18890	0
80	20250102	171700	2451034260	18890	18890	18890	18890	0
81	20250102	171600	2451034260	18890	18890	18890	18890	0
82	20250102	171500	2451034260	18890	18890	18890	18890	0
83	20250102	171400	2451034260	18890	18890	18890	18890	0
84	20250102	171300	2451034260	18890	18890	18890	18890	0
85	20250102	171200	2451034260	18890	18890	18890	18890	0
86	20250102	171100	2451034260	18890	18890	18890	18890	0
87	20250102	171000	2451034260	18890	18890	18890	18890	0
88	20250102	170900	2451034260	18890	18890	18890	18890	0
89	20250102	170800	2451034260	18890	18890	18890	18890	0
90	20250102	170700	2451034260	18890	18890	18890	18890	0
91	20250102	170600	2451034260	18890	18890	18890	18890	0
92	20250102	170500	2451034260	18890	18890	18890	18890	4829
93	20250102	170400	2451034260	18890	18890	18890	18890	0
94	20250102	170300	2451034260	18890	18890	18890	18890	0
95	20250102	170200	2451034260	18890	18890	18890	18890	0
96	20250102	170100	2451034260	18890	18890	18890	18890	0
97	20250102	170000	2451034260	18890	18890	18890	18890	0
98	20250102	165900	2451034260	18890	18890	18890	18890	0
99	20250102	165800	2451034260	18890	18890	18890	18890	0
100	20250102	165700	2451034260	18890	18890	18890	18890	0
101	20250102	165600	2451034260	18890	18890	18890	18890	0
102	20250102	165500	2451034260	18890	18890	18890	18890	0
103	20250102	165400	2451034260	18890	18890	18890	18890	0
104	20250102	165300	2451034260	18890	18890	18890	18890	0
105	20250102	165200	2451034260	18890	18890	18890	18890	0
106	20250102	165100	2451034260	18890	18890	18890	18890	0
107	20250102	165000	2451034260	18890	18890	18890	18890	0
108	20250102	164900	2451034260	18890	18890	18890	18890	0
109	20250102	164800	2451034260	18890	18890	18890	18890	0
110	20250102	164700	2451034260	18890	18890	18890	18890	0
111	20250102	164600	2451034260	18890	18890	18890	18890	0
112	20250102	164500	2451034260	18890	18890	18890	18890	0
113	20250102	164400	2451034260	18890	18890	18890	18890	0
114	20250102	164300	2451034260	18890	18890	18890	18890	0
115	20250102	164200	2451034260	18890	18890	18890	18890	0
116	20250102	164100	2451034260	18890	18890	18890	18890	0
117	20250102	164000	2451034260	18890	18890	18890	18890	0
118	20250102	163900	2451034260	18890	18890	18890	18890	0
119	20250102	163800	2451034260	18890	18890	18890	18890	0
120	20250102	163700	2451034260	18890	18890	18890	18890	0
121	20250102	163600	2451034260	18890	18890	18890	18890	0
122	20250102	163500	2451034260	18890	18890	18890	18890	4829
123	20250102	163400	2451034260	18890	18890	18890	18890	0
124	20250102	163300	2451034260	18890	18890	18890	18890	0
125	20250102	163200	2451034260	18890	18890	18890	18890	0
126	20250102	163100	2451034260	18890	18890	18890	18890	0
127	20250102	163000	2451034260	18890	18890	18890	18890	0
128	20250102	162900	2451034260	18890	18890	18890	18890	0
129	20250102	162800	2451034260	18890	18890	18890	18890	0
130	20250102	162700	2451034260	18890	18890	18890	18890	0
131	20250102	162600	2451034260	18890	18890	18890	18890	0
132	20250102	162500	2451034260	18890	18890	18890	18890	0
133	20250102	162400	2451034260	18890	18890	18890	18890	0
134	20250102	162300	2451034260	18890	18890	18890	18890	0
135	20250102	162200	2451034260	18890	18890	18890	18890	0
136	20250102	162100	2451034260	18890	18890	18890	18890	0
137	20250102	162000	2451034260	18890	18890	18890	18890	0
138	20250102	161900	2451034260	18890	18890	18890	18890	0
139	20250102	161800	2451034260	18890	18890	18890	18890	0
140	20250102	161700	2451034260	18890	18890	18890	18890	0
141	20250102	161600	2451034260	18890	18890	18890	18890	0
142	20250102	161500	2451034260	18890	18890	18890	18890	0
143	20250102	161400	2451034260	18890	18890	18890	18890	0
144	20250102	161300	2451034260	18890	18890	18890	18890	0
145	20250102	161200	2451034260	18890	18890	18890	18890	0
146	20250102	161100	2451034260	18890	18890	18890	18890	0
147	20250102	161000	2451034260	18890	18890	18890	18890	0
148	20250102	160900	2451034260	18890	18890	18890	18890	0
149	20250102	160800	2451034260	18890	18890	18890	18890	0
150	20250102	160700	2451034260	18890	18890	18890	18890	0
151	20250102	160600	2451034260	18890	18890	18890	18890	0
152	20250102	160500	2451034260	18890	18890	18890	18890	4829
153	20250102	160400	2451034260	18890	18890	18890	18890	0
154	20250102	160300	2451034260	18890	18890	18890	18890	0
155	20250102	160200	2451034260	18890	18890	18890	18890	0
156	20250102	160100	2451034260	18890	18890	18890	18890	0
157	20250102	160000	2451034260	18890	18890	18890	18890	0
158	20250102	155900	2451034260	18890	18890	18890	18890	0
159	20250102	155800	2451034260	18890	18890	18890	18890	0
160	20250102	155700	2451034260	18890	18890	18890	18890	0
161	20250102	155600	2451034260	18890	18890	18890	18890	0
162	20250102	155500	2451034260	18890	18890	18890	18890	0
163	20250102	155400	2451034260	18890	18890	18890	18890	0
164	20250102	155300	2451034260	18890	18890	18890	18890	0
165	20250102	155200	2451034260	18890	18890	18890	18890	0
166	20250102	155100	2451034260	18890	18890	18890	18890	0
167	20250102	155000	2451034260	18890	18890	18890	18890	0
168	20250102	154900	2451034260	18890	18890	18890	18890	0
169	20250102	154800	2451034260	18890	18890	18890	18890	0
170	20250102	154700	2451034260	18890	18890	18890	18890	0
171	20250102	154600	2451034260	18890	18890	18890	18890	0
172	20250102	154500	2451034260	18890	18890	18890	18890	0
173	20250102	154400	2451034260	18890	18890	18890	18890	0
174	20250102	154300	2451034260	18890	18890	18890	18890	0
175	20250102	154200	2451034260	18890	18890	18890	18890	0
176	20250102	154100	2451034260	18890	18890	18890	18890	0
177	20250102	154000	2451034260	18890	18890	18890	18890	0
178	20250102	153900	2451034260	18890	18890	18890	18890	0
179	20250102	153800	2451034260	18890	18890	18890	18890	0
180	20250102	153700	2451034260	18890	18890	18890	18890	0
181	20250102	153600	2451034260	18890	18890	18890	18890	0
182	20250102	153500	2451034260	18890	18890	18890	18890	4829
183	20250102	153400	2451034260	18890	18890	18890	18890	0
184	20250102	153300	2451034260	18890	18890	18890	18890	0
185	20250102	153200	2451034260	18890	18890	18890	18890	0
186	20250102	153100	2451034260	18890	18890	18890	18890	0
187	20250102	153000	2451034260	18890	18890	18890	18890	4829
188	20250102	152900	2359814450	18950	18950	18950	18950	0
189	20250102	152800	2359814450	18950	18950	18950	18950	0
190	20250102	152700	2359814450	18950	18950	18950	18950	0
191	20250102	152600	2359814450	18950	18950	18950	18950	0
192	20250102	152500	2359814450	18950	18950	18950	18950	0
193	20250102	152400	2359814450	18950	18950	18950	18950	0
194	20250102	152300	2359814450	18950	18950	18950	18950	0
195	20250102	152200	2359814450	18950	18950	18950	18950	0
196	20250102	152100	2359814450	18950	18950	18950	18950	0
197	20250102	152000	2359814450	18950	18950	18950	18950	0
198	20250102	151900	2359814450	18950	18960	18960	18950	154
199	20250102	151800	2356894780	18950	18960	18960	18950	5
200	20250102	151700	2356800000	18960	18950	18990	18950	134
201	20250102	151600	2354259270	18960	18960	18960	18950	241
202	20250102	151500	2349689940	18960	18960	18960	18950	17
203	20250102	151400	2349367730	18960	18930	18960	18920	51
204	20250102	151300	2348402300	18930	18930	18930	18920	112
205	20250102	151200	2346282840	18930	18930	18930	18920	298
206	20250102	151100	2340641750	18920	18930	18930	18920	255
207	20250102	151000	2335814900	18930	18920	18930	18920	68
208	20250102	150900	2334528290	18930	18940	18940	18920	449
209	20250102	150800	2326026780	18950	18950	18950	18950	125
210	20250102	150700	2323658030	18950	18950	18950	18950	81
211	20250102	150600	2322123080	18950	18960	18960	18950	37
212	20250102	150500	2321421750	18960	18960	18960	18960	53
213	20250102	150400	2320416870	18970	18970	18970	18970	187
214	20250102	150300	2316869480	18980	18980	18980	18980	6
215	20250102	150200	2316755600	18980	18980	18980	18980	84
216	20250102	150100	2315161280	18980	18970	18980	18970	222
217	20250102	150000	2310949930	18970	18980	18990	18970	33
218	20250102	145900	2310323670	18980	18990	18990	18980	317
219	20250102	145800	2304306850	18980	18990	18990	18980	59
220	20250102	145700	2303186500	18980	18980	18980	18980	6
221	20250102	145600	2303072620	18990	18990	18990	18980	302
222	20250102	145500	2297339920	19000	18990	19000	18990	29
223	20250102	145400	2296788980	19000	18990	19000	18990	46
224	20250102	145300	2295915280	18990	18990	18990	18980	310
225	20250102	145200	2290029010	18990	18990	19000	18990	132
226	20250102	145100	2287522160	18990	18990	19000	18980	142
227	20250102	145000	2284825900	19000	18990	19000	18990	50
228	20250102	144900	2283876210	18980	18990	18990	18980	45
229	20250102	144800	2283021700	18980	18990	18990	18980	119
230	20250102	144700	2280762670	18990	18980	18990	18980	56
231	20250102	144600	2279699750	18980	18970	18980	18970	72
232	20250102	144500	2278333270	18970	18970	18980	18970	141
233	20250102	144400	2275658240	18980	18980	18980	18970	51
234	20250102	144300	2274690320	18970	18960	18970	18960	398
235	20250102	144200	2267141560	18960	18960	18970	18960	297
236	20250102	144100	2261510280	18950	18950	18960	18950	58
237	20250102	144000	2260410990	18950	18960	18960	18950	136
238	20250102	143900	2257833350	18950	18940	18960	18940	157
239	20250102	143800	2254858060	18940	18940	18950	18940	49
240	20250102	143700	2253929830	18940	18950	18950	18930	120
241	20250102	143600	2251657450	18940	18940	18940	18940	34
242	20250102	143500	2251013490	18940	18930	18940	18930	551
243	20250102	143400	2240577610	18920	18920	18930	18920	110
244	20250102	143300	2238496200	18920	18940	18940	18910	175
245	20250102	143200	2235183610	18940	18950	18950	18940	99
246	20250102	143100	2233308210	18940	18950	18950	18940	87
247	20250102	143000	2231659660	18950	18920	18950	18910	500
248	20250102	142900	2222193030	18910	18930	18930	18910	35
249	20250102	142800	2221530780	18930	18930	18940	18930	153
250	20250102	142700	2218634320	18930	18930	18940	18930	154
251	20250102	142600	2215718600	18930	18940	18940	18930	84
252	20250102	142500	2214128320	18940	18940	18940	18930	44
253	20250102	142400	2213295210	18940	18930	18940	18930	219
254	20250102	142300	2209149340	18930	18910	18940	18910	401
255	20250102	142200	2201564150	18900	18900	18910	18900	269
256	20250102	142100	2196479460	18900	18900	18910	18900	132
257	20250102	142000	2193984490	18900	18900	18910	18900	397
258	20250102	141900	2186480960	18900	18900	18910	18900	538
259	20250102	141800	2176312540	18900	18910	18910	18890	1055
260	20250102	141700	2156371790	18910	18910	18910	18910	97
261	20250102	141600	2154537520	18910	18900	18910	18900	16
262	20250102	141500	2154235060	18910	18900	18920	18900	23
263	20250102	141400	2153800030	18910	18900	18910	18900	213
264	20250102	141300	2149773290	18900	18910	18910	18900	433
265	20250102	141200	2141589100	18920	18910	18920	18910	529
266	20250102	141100	2131585280	18900	18900	18900	18900	5
267	20250102	141000	2131490780	18900	18900	18900	18890	188
268	20250102	140900	2127937640	18900	18890	18900	18890	17
269	20250102	140800	2127616400	18890	18890	18890	18890	82
270	20250102	140700	2126067420	18900	18900	18900	18900	19
271	20250102	140600	2125708320	18900	18910	18910	18900	106
272	20250102	140500	2123704750	18900	18900	18900	18890	165
273	20250102	140400	2120587510	18900	18900	18900	18900	37
274	20250102	140300	2119888210	18900	18900	18900	18900	1046
275	20250102	140200	2100118810	18890	18920	18920	18890	59
276	20250102	140100	2099003650	18910	18900	18910	18900	438
277	20250102	140000	2090722150	18900	18890	18900	18890	29
278	20250102	135900	2090174170	18900	18890	18900	18890	152
279	20250102	135800	2087302140	18890	18910	18920	18890	145
280	20250102	135700	2084561150	18900	18900	18900	18900	129
281	20250102	135600	2082123050	18900	18910	18910	18900	349
282	20250102	135500	2075526420	18910	18900	18910	18890	361
283	20250102	135400	2068703610	18910	18910	18910	18900	95
284	20250102	135300	2066907340	18920	18920	18920	18910	69
285	20250102	135200	2065602080	18920	18920	18920	18910	302
286	20250102	135100	2059890710	18920	18910	18920	18910	405
287	20250102	135000	2052229500	18910	18910	18910	18910	8
288	20250102	134900	2052078220	18910	18910	18920	18910	90
289	20250102	134800	2050376090	18920	18910	18920	18910	6
290	20250102	134700	2050262620	18910	18920	18920	18910	61
291	20250102	134600	2049108990	18920	18920	18920	18910	306
292	20250102	134500	2043319530	18920	18920	18920	18910	620
293	20250102	134400	2031589180	18910	18920	18920	18910	12
294	20250102	134300	2031362190	18920	18930	18930	18920	67
295	20250102	134200	2030094390	18920	18920	18930	18920	58
296	20250102	134100	2028997020	18910	18910	18910	18900	114
297	20250102	134000	2026842030	18910	18900	18910	18900	49
298	20250102	133900	2025915510	18900	18910	18910	18900	44
299	20250102	133800	2025083810	18900	18900	18900	18900	67
300	20250102	133700	2023817510	18900	18910	18910	18900	1918
301	20250102	133600	1987566630	18910	18910	18920	18910	139
302	20250102	133500	1984937970	18910	18920	18920	18910	87
303	20250102	133400	1983292790	18910	18910	18910	18900	107
304	20250102	133300	1981269480	18910	18930	18930	18910	1235
305	20250102	133200	1957907490	18930	18930	18930	18920	655
306	20250102	133100	1945510160	18920	18920	18930	18920	306
307	20250102	133000	1939720620	18920	18940	18940	18920	1387
308	20250102	132900	1913459250	18940	18950	18950	18940	32
309	20250102	132800	1912852890	18950	18950	18950	18940	305
310	20250102	132700	1907074790	18940	18930	18940	18930	706
311	20250102	132600	1893704080	18930	18930	18930	18930	6
312	20250102	132500	1893590500	18940	18950	18950	18940	283
313	20250102	132400	1888229120	18950	18960	18960	18950	99
314	20250102	132300	1886353050	18960	18960	18960	18950	136
315	20250102	132200	1883774540	18960	18950	18960	18950	128
316	20250102	132100	1881348400	18950	18940	18950	18940	172
317	20250102	132000	1878089360	18940	18940	18940	18940	76
318	20250102	131900	1876649920	18940	18940	18940	18930	352
319	20250102	131800	1869983810	18930	18940	18940	18930	11
320	20250102	131700	1869775530	18940	18930	18940	18930	30
321	20250102	131600	1869207370	18930	18930	18940	18930	202
322	20250102	131500	1865383340	18930	18930	18940	18930	308
323	20250102	131400	1859552010	18940	18940	18940	18930	136
324	20250102	131300	1856976230	18940	18940	18950	18940	122
325	20250102	131200	1854665520	18940	18940	18940	18940	59
326	20250102	131100	1853548060	18930	18940	18950	18930	38
327	20250102	131000	1852828270	18940	18940	18940	18930	111
328	20250102	130900	1850726010	18940	18940	18940	18930	127
329	20250102	130800	1848321540	18940	18950	18950	18940	83
330	20250102	130700	1846749480	18940	18940	18940	18940	4
331	20250102	130600	1846673720	18950	18950	18950	18940	304
332	20250102	130500	1840915150	18950	18980	18980	18950	363
333	20250102	130400	1834032190	18960	18950	18960	18950	240
334	20250102	130300	1829482010	18950	18950	18950	18940	269
335	20250102	130200	1824385320	18940	18940	18950	18940	87
336	20250102	130100	1822737370	18940	18950	18950	18940	10
337	20250102	130000	1822547950	18940	18930	18940	18930	70
338	20250102	125900	1821222280	18930	18960	18960	18930	1154
339	20250102	125800	1799372450	18950	18950	18960	18950	121
340	20250102	125700	1797079330	18950	18950	18960	18950	164
341	20250102	125600	1793970930	18960	18970	18970	18960	523
342	20250102	125500	1784054540	18970	18960	18970	18960	93
343	20250102	125400	1782290480	18960	18990	18990	18960	393
344	20250102	125300	1774834980	18980	18990	19000	18980	88
345	20250102	125200	1773163830	18990	19040	19040	18990	3938
346	20250102	125100	1698296860	19030	19040	19040	19030	44
347	20250102	125000	1697459340	19030	19040	19050	19030	1035
348	20250102	124900	1677752970	19040	19040	19050	19040	2585
349	20250102	124800	1628534390	19040	19050	19050	19040	137
350	20250102	124700	1625924780	19050	19050	19050	19040	175
351	20250102	124600	1622592410	19050	19060	19070	19040	275
352	20250102	124500	1617354610	19050	19050	19050	19040	314
353	20250102	124400	1611373340	19060	19070	19070	19040	311
354	20250102	124300	1605446640	19070	19060	19070	19060	22
355	20250102	124200	1605027240	19080	19060	19080	19050	173
356	20250102	124100	1601730450	19050	19060	19060	19050	182
357	20250102	124000	1598262910	19060	19060	19060	19040	87
358	20250102	123900	1596605400	19080	19050	19080	19040	203
359	20250102	123800	1592738840	19050	19060	19060	19040	35
360	20250102	123700	1592072050	19060	19060	19060	19060	2
361	20250102	123600	1592033930	19090	19060	19100	19040	894
362	20250102	123500	1574994110	19070	19060	19080	19050	8526
363	20250102	123400	1412552690	19070	19070	19080	19060	35
364	20250102	123300	1411885390	19070	19070	19080	19070	244
365	20250102	123200	1407232010	19070	19060	19070	19060	32
366	20250102	123100	1406621910	19070	19080	19090	19070	338
367	20250102	123000	1400172910	19090	19080	19090	19080	78
368	20250102	122900	1398684570	19090	19090	19090	19080	33
369	20250102	122800	1398054730	19090	19080	19100	19080	110
370	20250102	122700	1395955470	19090	19060	19090	19060	220
371	20250102	122600	1391760920	19070	19070	19070	19060	110
372	20250102	122500	1389663760	19070	19070	19070	19060	118
373	20250102	122400	1387414520	19070	19070	19070	19060	80
374	20250102	122300	1385889420	19060	19060	19070	19060	195
375	20250102	122200	1382172470	19070	19060	19070	19060	188
376	20250102	122100	1378588930	19060	19060	19070	19060	19
377	20250102	122000	1378226740	19060	19060	19070	19060	27
378	20250102	121900	1377712020	19090	19100	19100	19070	246
379	20250102	121800	1373015580	19080	19060	19100	19060	245
380	20250102	121700	1368339000	19070	19070	19070	19060	100
381	20250102	121600	1366432710	19070	19070	19070	19070	18
382	20250102	121500	1366089450	19070	19070	19070	19070	188
383	20250102	121400	1362504290	19100	19080	19100	19070	422
384	20250102	121300	1354450860	19100	19090	19100	19060	464
385	20250102	121200	1345593280	19100	19100	19100	19070	105
386	20250102	121100	1343589540	19100	19100	19110	19050	549
387	20250102	121000	1333105630	19110	19060	19110	19050	5773
388	20250102	120900	1223123740	19060	19070	19070	19060	92
389	20250102	120800	1221370100	19070	19060	19070	19060	66
390	20250102	120700	1220112120	19070	19070	19070	19060	109
391	20250102	120600	1218033830	19070	19060	19070	19060	170
392	20250102	120500	1214793440	19070	19060	19080	19050	500
393	20250102	120400	1205262950	19070	19060	19070	19050	1169
394	20250102	120300	1182985670	19060	19060	19060	19060	38
395	20250102	120200	1182261390	19060	19060	19070	19060	43
396	20250102	120100	1181441630	19070	19060	19070	19060	16
397	20250102	120000	1181136560	19080	19080	19080	19070	264
398	20250102	115900	1176101310	19090	19070	19090	19070	100
399	20250102	115800	1174193440	19090	19070	19090	19060	100
400	20250102	115700	1172286250	19060	19070	19070	19060	14
401	20250102	115600	1172019400	19070	19070	19080	19060	229
402	20250102	115500	1167653130	19080	19060	19080	19060	89
403	20250102	115400	1165955750	19070	19070	19080	19060	27
404	20250102	115300	1165440780	19070	19070	19080	19060	154
405	20250102	115200	1162505100	19070	19070	19070	19060	70
406	20250102	115100	1161170350	19070	19070	19070	19060	71
407	20250102	115000	1159816750	19070	19070	19070	19060	121
408	20250102	114900	1157510110	19070	19070	19070	19060	73
409	20250102	114800	1156118140	19060	19060	19070	19060	208
410	20250102	114700	1152153460	19060	19070	19070	19060	46
411	20250102	114600	1151276470	19070	19070	19070	19070	47
412	20250102	114500	1150380180	19080	19080	19080	19060	78
413	20250102	114400	1148892160	19100	19060	19100	19060	46
414	20250102	114300	1148015160	19110	19060	19110	19060	34
415	20250102	114200	1147365620	19120	19070	19120	19060	722
416	20250102	114100	1133593410	19070	19070	19070	19070	52
417	20250102	114000	1132601770	19070	19070	19080	19060	101
418	20250102	113900	1130675490	19070	19070	19080	19060	108
419	20250102	113800	1128616060	19070	19060	19070	19060	39
420	20250102	113700	1127872390	19070	19070	19070	19060	129
421	20250102	113600	1125413100	19060	19060	19060	19060	7
422	20250102	113500	1125279680	19080	19060	19080	19060	280
423	20250102	113400	1119939720	19070	19060	19070	19060	258
424	20250102	113300	1115021690	19050	19060	19070	19050	237
425	20250102	113200	1110504710	19060	19050	19060	19050	78
426	20250102	113100	1109018770	19060	19060	19060	19050	110
427	20250102	113000	1106922330	19060	19060	19060	19050	40
428	20250102	112900	1106160300	19060	19060	19070	19060	191
429	20250102	112800	1102519570	19070	19060	19070	19060	474
430	20250102	112700	1093484900	19070	19070	19070	19060	105
431	20250102	112600	1091483350	19070	19060	19070	19060	485
432	20250102	112500	1082238540	19060	19060	19070	19060	380
433	20250102	112400	1074994450	19060	19050	19060	19050	546
434	20250102	112300	1064592660	19050	19090	19100	19050	6731
435	20250102	112200	936167390	19100	19090	19100	19090	11
436	20250102	112100	935957340	19090	19090	19100	19090	155
437	20250102	112000	932998020	19100	19090	19100	19090	150
438	20250102	111900	930133140	19100	19090	19110	19080	6182
439	20250102	111800	812144210	19090	19110	19110	19090	410
440	20250102	111700	804315000	19120	19100	19120	19080	4481
441	20250102	111600	718761200	19100	19100	19110	19100	677
442	20250102	111500	705829730	19100	19100	19110	19100	180
443	20250102	111400	702391400	19100	19100	19110	19080	980
444	20250102	111300	683678790	19100	19100	19110	19090	2468
445	20250102	111200	636559550	19100	19100	19100	19100	5
446	20250102	111100	636464050	19100	19100	19100	19100	134
447	20250102	111000	633904650	19100	19110	19110	19100	271
448	20250102	110900	628728230	19110	19110	19110	19090	10
449	20250102	110800	628537210	19090	19110	19110	19090	49
450	20250102	110700	627600940	19110	19100	19120	19080	1268
451	20250102	110600	603392110	19110	19100	19110	19100	298
452	20250102	110500	597698410	19110	19110	19110	19100	125
453	20250102	110400	595310480	19100	19100	19100	19090	256
454	20250102	110300	590420940	19100	19100	19100	19080	870
455	20250102	110200	573811620	19100	19100	19110	19090	2936
456	20250102	110100	517747790	19100	19110	19110	19090	1490
457	20250102	110000	489294090	19110	19120	19120	19070	5860
458	20250102	105900	377393800	19120	19120	19120	19100	1449
459	20250102	105800	349702060	19150	19120	19150	19120	9
460	20250102	105700	349529920	19120	19120	19120	19110	571
461	20250102	105600	338615580	19120	19120	19120	19110	182
462	20250102	105500	335135800	19120	19120	19130	19110	1466
463	20250102	105400	307104890	19120	19120	19130	19120	233
464	20250102	105300	302649400	19120	19120	19120	19110	52
465	20250102	105200	301655200	19120	19120	19120	19110	725
466	20250102	105100	287798920	19120	19110	19120	19110	211
467	20250102	105000	283766460	19120	19130	19130	19110	610
468	20250102	104900	272103460	19130	19110	19130	19110	482
469	20250102	104800	262890070	19120	19110	19130	19110	18
470	20250102	104700	262545880	19130	19120	19130	19110	1066
471	20250102	104600	242172450	19120	19110	19120	19100	588
472	20250102	104500	230934010	19120	19130	19130	19100	662
473	20250102	104400	218277540	19130	19130	19150	19130	259
474	20250102	104300	213321410	19150	19170	19170	19150	361
475	20250102	104200	206408230	19180	19170	19180	19160	27
476	20250102	104100	205890840	19170	19130	19170	19130	134
477	20250102	104000	203322260	19170	19120	19170	19120	18
478	20250102	103900	202978000	19120	19160	19160	19120	464
479	20250102	103800	194104110	19130	19130	19130	19130	7
480	20250102	103700	193970200	19120	19140	19180	19120	141
481	20250102	103600	191273120	19120	19120	19180	19120	37
482	20250102	103500	190565330	19180	19150	19190	19120	678
483	20250102	103400	177597790	19190	19150	19190	19140	87
484	20250102	103300	175932000	19190	19160	19190	19150	6
485	20250102	103200	175817050	19190	19150	19190	19150	37
486	20250102	103100	175108380	19190	19160	19200	19150	88
487	20250102	103000	173421130	19160	19230	19230	19160	615
488	20250102	102900	161633910	19230	19160	19230	19160	23
489	20250102	102800	161192390	19190	19190	19190	19160	242
490	20250102	102700	156548440	19200	19240	19240	19200	340
491	20250102	102600	150020400	19240	19200	19240	19190	481
492	20250102	102500	140784130	19200	19210	19240	19200	14
493	20250102	102400	140515220	19210	19210	19210	19200	143
494	20250102	102300	137769270	19210	19200	19210	19200	87
495	20250102	102200	136098050	19200	19200	19240	19200	30
496	20250102	102100	135521170	19200	19200	19200	19200	6
497	20250102	102000	135405970	19200	19210	19210	19200	212
498	20250102	101900	131333530	19240	19250	19250	19210	95
499	20250102	101800	129505690	19250	19250	19250	19250	62
500	20250102	101700	128312190	19250	19240	19260	19200	309
501	20250102	101600	122364090	19230	19200	19230	19200	216
502	20250102	101500	118210620	19240	19200	19240	19190	240
503	20250102	101400	113599370	19160	19130	19200	19130	444
504	20250102	101300	105078610	19190	19120	19190	19120	230
505	20250102	101200	100672300	19120	19120	19200	19120	29
506	20250102	101100	100117660	19120	19120	19120	19120	17
507	20250102	101000	99792620	19120	19200	19200	19120	76
508	20250102	100900	98339350	19140	19200	19200	19120	148
509	20250102	100800	95504510	19120	19130	19140	19120	153
510	20250102	100700	92577930	19150	19120	19190	19110	545
511	20250102	100600	82142710	19100	19100	19100	19100	36
512	20250102	100500	81455110	19100	19150	19150	19090	111
513	20250102	100400	79333930	19150	19090	19150	19090	167
514	20250102	100300	76140880	19100	19090	19150	19090	98
515	20250102	100200	74266980	19190	19150	19210	19080	2271
516	20250102	100100	30879140	19160	19190	19190	19150	877
517	20250102	100000	14055620	19190	19200	19240	19190	732