KissMeData/007070/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184900	1233477460	16960	16960	16960	16960	2714
3	20250110	184800	1233477460	16960	16960	16960	16960	0
4	20250110	184700	1233477460	16960	16960	16960	16960	0
5	20250110	184600	1233477460	16960	16960	16960	16960	0
6	20250110	184500	1233477460	16960	16960	16960	16960	0
7	20250110	184400	1233477460	16960	16960	16960	16960	0
8	20250110	184300	1233477460	16960	16960	16960	16960	0
9	20250110	184200	1233477460	16960	16960	16960	16960	0
10	20250110	184100	1233477460	16960	16960	16960	16960	0
11	20250110	184000	1233477460	16960	16960	16960	16960	0
12	20250110	183900	1233477460	16960	16960	16960	16960	0
13	20250110	183800	1233477460	16960	16960	16960	16960	0
14	20250110	183700	1233477460	16960	16960	16960	16960	0
15	20250110	183600	1233477460	16960	16960	16960	16960	0
16	20250110	183500	1233477460	16960	16960	16960	16960	0
17	20250110	183400	1233477460	16960	16960	16960	16960	0
18	20250110	183300	1233477460	16960	16960	16960	16960	0
19	20250110	183200	1233477460	16960	16960	16960	16960	0
20	20250110	183100	1233477460	16960	16960	16960	16960	0
21	20250110	183000	1233477460	16960	16960	16960	16960	0
22	20250110	182900	1233477460	16960	16960	16960	16960	0
23	20250110	182800	1233477460	16960	16960	16960	16960	0
24	20250110	182700	1233477460	16960	16960	16960	16960	0
25	20250110	182600	1233477460	16960	16960	16960	16960	0
26	20250110	182500	1233477460	16960	16960	16960	16960	0
27	20250110	182400	1233477460	16960	16960	16960	16960	0
28	20250110	182300	1233477460	16960	16960	16960	16960	0
29	20250110	182200	1233477460	16960	16960	16960	16960	0
30	20250110	182100	1233477460	16960	16960	16960	16960	0
31	20250110	182000	1233477460	16960	16960	16960	16960	0
32	20250110	181900	1233477460	16960	16960	16960	16960	2714
33	20250110	181800	1233477460	16960	16960	16960	16960	0
34	20250110	181700	1233477460	16960	16960	16960	16960	0
35	20250110	181600	1233477460	16960	16960	16960	16960	0
36	20250110	181500	1233477460	16960	16960	16960	16960	0
37	20250110	181400	1233477460	16960	16960	16960	16960	0
38	20250110	181300	1233477460	16960	16960	16960	16960	0
39	20250110	181200	1233477460	16960	16960	16960	16960	0
40	20250110	181100	1233477460	16960	16960	16960	16960	0
41	20250110	181000	1233477460	16960	16960	16960	16960	0
42	20250110	180900	1233477460	16960	16960	16960	16960	0
43	20250110	180800	1233477460	16960	16960	16960	16960	0
44	20250110	180700	1233477460	16960	16960	16960	16960	0
45	20250110	180600	1233477460	16960	16960	16960	16960	0
46	20250110	180500	1233477460	16960	16960	16960	16960	0
47	20250110	180400	1233477460	16960	16960	16960	16960	0
48	20250110	180300	1233477460	16960	16960	16960	16960	0
49	20250110	180200	1233477460	16960	16960	16960	16960	0
50	20250110	180100	1233477460	16960	16960	16960	16960	0
51	20250110	180000	1233477460	16960	16960	16960	16960	0
52	20250110	175900	1233477460	16960	16960	16960	16960	0
53	20250110	175800	1233477460	16960	16960	16960	16960	0
54	20250110	175700	1233477460	16960	16960	16960	16960	0
55	20250110	175600	1233477460	16960	16960	16960	16960	0
56	20250110	175500	1233477460	16960	16960	16960	16960	0
57	20250110	175400	1233477460	16960	16960	16960	16960	0
58	20250110	175300	1233477460	16960	16960	16960	16960	0
59	20250110	175200	1233477460	16960	16960	16960	16960	0
60	20250110	175100	1233477460	16960	16960	16960	16960	0
61	20250110	175000	1233477460	16960	16960	16960	16960	0
62	20250110	174900	1233477460	16960	16960	16960	16960	2714
63	20250110	174800	1233477460	16960	16960	16960	16960	0
64	20250110	174700	1233477460	16960	16960	16960	16960	0
65	20250110	174600	1233477460	16960	16960	16960	16960	0
66	20250110	174500	1233477460	16960	16960	16960	16960	0
67	20250110	174400	1233477460	16960	16960	16960	16960	0
68	20250110	174300	1233477460	16960	16960	16960	16960	0
69	20250110	174200	1233477460	16960	16960	16960	16960	0
70	20250110	174100	1233477460	16960	16960	16960	16960	0
71	20250110	174000	1233477460	16960	16960	16960	16960	0
72	20250110	173900	1233477460	16960	16960	16960	16960	0
73	20250110	173800	1233477460	16960	16960	16960	16960	0
74	20250110	173700	1233477460	16960	16960	16960	16960	0
75	20250110	173600	1233477460	16960	16960	16960	16960	0
76	20250110	173500	1233477460	16960	16960	16960	16960	0
77	20250110	173400	1233477460	16960	16960	16960	16960	0
78	20250110	173300	1233477460	16960	16960	16960	16960	0
79	20250110	173200	1233477460	16960	16960	16960	16960	0
80	20250110	173100	1233477460	16960	16960	16960	16960	0
81	20250110	173000	1233477460	16960	16960	16960	16960	0
82	20250110	172900	1233477460	16960	16960	16960	16960	0
83	20250110	172800	1233477460	16960	16960	16960	16960	0
84	20250110	172700	1233477460	16960	16960	16960	16960	0
85	20250110	172600	1233477460	16960	16960	16960	16960	0
86	20250110	172500	1233477460	16960	16960	16960	16960	0
87	20250110	172400	1233477460	16960	16960	16960	16960	0
88	20250110	172300	1233477460	16960	16960	16960	16960	0
89	20250110	172200	1233477460	16960	16960	16960	16960	0
90	20250110	172100	1233477460	16960	16960	16960	16960	0
91	20250110	172000	1233477460	16960	16960	16960	16960	0
92	20250110	171900	1233477460	16960	16960	16960	16960	2714
93	20250110	171800	1233477460	16960	16960	16960	16960	0
94	20250110	171700	1233477460	16960	16960	16960	16960	0
95	20250110	171600	1233477460	16960	16960	16960	16960	0
96	20250110	171500	1233477460	16960	16960	16960	16960	0
97	20250110	171400	1233477460	16960	16960	16960	16960	0
98	20250110	171300	1233477460	16960	16960	16960	16960	0
99	20250110	171200	1233477460	16960	16960	16960	16960	0
100	20250110	171100	1233477460	16960	16960	16960	16960	0
101	20250110	171000	1233477460	16960	16960	16960	16960	0
102	20250110	170900	1233477460	16960	16960	16960	16960	0
103	20250110	170800	1233477460	16960	16960	16960	16960	0
104	20250110	170700	1233477460	16960	16960	16960	16960	0
105	20250110	170600	1233477460	16960	16960	16960	16960	0
106	20250110	170500	1233477460	16960	16960	16960	16960	0
107	20250110	170400	1233477460	16960	16960	16960	16960	0
108	20250110	170300	1233477460	16960	16960	16960	16960	0
109	20250110	170200	1233477460	16960	16960	16960	16960	0
110	20250110	170100	1233477460	16960	16960	16960	16960	0
111	20250110	170000	1233477460	16960	16960	16960	16960	0
112	20250110	165900	1233477460	16960	16960	16960	16960	0
113	20250110	165800	1233477460	16960	16960	16960	16960	0
114	20250110	165700	1233477460	16960	16960	16960	16960	0
115	20250110	165600	1233477460	16960	16960	16960	16960	0
116	20250110	165500	1233477460	16960	16960	16960	16960	0
117	20250110	165400	1233477460	16960	16960	16960	16960	0
118	20250110	165300	1233477460	16960	16960	16960	16960	0
119	20250110	165200	1233477460	16960	16960	16960	16960	0
120	20250110	165100	1233477460	16960	16960	16960	16960	0
121	20250110	165000	1233477460	16960	16960	16960	16960	0
122	20250110	164900	1233477460	16960	16960	16960	16960	2714
123	20250110	164800	1233477460	16960	16960	16960	16960	0
124	20250110	164700	1233477460	16960	16960	16960	16960	0
125	20250110	164600	1233477460	16960	16960	16960	16960	0
126	20250110	164500	1233477460	16960	16960	16960	16960	0
127	20250110	164400	1233477460	16960	16960	16960	16960	0
128	20250110	164300	1233477460	16960	16960	16960	16960	0
129	20250110	164200	1233477460	16960	16960	16960	16960	0
130	20250110	164100	1233477460	16960	16960	16960	16960	0
131	20250110	164000	1233477460	16960	16960	16960	16960	0
132	20250110	163900	1233477460	16960	16960	16960	16960	0
133	20250110	163800	1233477460	16960	16960	16960	16960	0
134	20250110	163700	1233477460	16960	16960	16960	16960	0
135	20250110	163600	1233477460	16960	16960	16960	16960	0
136	20250110	163500	1233477460	16960	16960	16960	16960	0
137	20250110	163400	1233477460	16960	16960	16960	16960	0
138	20250110	163300	1233477460	16960	16960	16960	16960	0
139	20250110	163200	1233477460	16960	16960	16960	16960	0
140	20250110	163100	1233477460	16960	16960	16960	16960	0
141	20250110	163000	1233477460	16960	16960	16960	16960	0
142	20250110	162900	1233477460	16960	16960	16960	16960	0
143	20250110	162800	1233477460	16960	16960	16960	16960	0
144	20250110	162700	1233477460	16960	16960	16960	16960	0
145	20250110	162600	1233477460	16960	16960	16960	16960	0
146	20250110	162500	1233477460	16960	16960	16960	16960	0
147	20250110	162400	1233477460	16960	16960	16960	16960	0
148	20250110	162300	1233477460	16960	16960	16960	16960	0
149	20250110	162200	1233477460	16960	16960	16960	16960	0
150	20250110	162100	1233477460	16960	16960	16960	16960	0
151	20250110	162000	1233477460	16960	16960	16960	16960	0
152	20250110	161900	1233477460	16960	16960	16960	16960	2714
153	20250110	161800	1233477460	16960	16960	16960	16960	0
154	20250110	161700	1233477460	16960	16960	16960	16960	0
155	20250110	161600	1233477460	16960	16960	16960	16960	0
156	20250110	161500	1233477460	16960	16960	16960	16960	0
157	20250110	161400	1233477460	16960	16960	16960	16960	0
158	20250110	161300	1233477460	16960	16960	16960	16960	0
159	20250110	161200	1233477460	16960	16960	16960	16960	0
160	20250110	161100	1233477460	16960	16960	16960	16960	0
161	20250110	161000	1233477460	16960	16960	16960	16960	0
162	20250110	160900	1233477460	16960	16960	16960	16960	0
163	20250110	160800	1233477460	16960	16960	16960	16960	0
164	20250110	160700	1233477460	16960	16960	16960	16960	0
165	20250110	160600	1233477460	16960	16960	16960	16960	0
166	20250110	160500	1233477460	16960	16960	16960	16960	0
167	20250110	160400	1233477460	16960	16960	16960	16960	0
168	20250110	160300	1233477460	16960	16960	16960	16960	0
169	20250110	160200	1233477460	16960	16960	16960	16960	0
170	20250110	160100	1233477460	16960	16960	16960	16960	0
171	20250110	160000	1233477460	16960	16960	16960	16960	0
172	20250110	155900	1233477460	16960	16960	16960	16960	0
173	20250110	155800	1233477460	16960	16960	16960	16960	0
174	20250110	155700	1233477460	16960	16960	16960	16960	0
175	20250110	155600	1233477460	16960	16960	16960	16960	0
176	20250110	155500	1233477460	16960	16960	16960	16960	0
177	20250110	155400	1233477460	16960	16960	16960	16960	0
178	20250110	155300	1233477460	16960	16960	16960	16960	0
179	20250110	155200	1233477460	16960	16960	16960	16960	0
180	20250110	155100	1233477460	16960	16960	16960	16960	0
181	20250110	155000	1233477460	16960	16960	16960	16960	0
182	20250110	154900	1233477460	16960	16960	16960	16960	2714
183	20250110	154800	1233477460	16960	16960	16960	16960	0
184	20250110	154700	1233477460	16960	16960	16960	16960	0
185	20250110	154600	1233477460	16960	16960	16960	16960	0
186	20250110	154500	1233477460	16960	16960	16960	16960	0
187	20250110	154400	1233477460	16960	16960	16960	16960	0
188	20250110	154300	1233477460	16960	16960	16960	16960	0
189	20250110	154200	1233477460	16960	16960	16960	16960	0
190	20250110	154100	1233477460	16960	16960	16960	16960	0
191	20250110	154000	1233477460	16960	16960	16960	16960	0
192	20250110	153900	1233477460	16960	16960	16960	16960	0
193	20250110	153800	1233477460	16960	16960	16960	16960	0
194	20250110	153700	1233477460	16960	16960	16960	16960	0
195	20250110	153600	1233477460	16960	16960	16960	16960	0
196	20250110	153500	1233477460	16960	16960	16960	16960	0
197	20250110	153400	1233477460	16960	16960	16960	16960	0
198	20250110	153300	1233477460	16960	16960	16960	16960	0
199	20250110	153200	1233477460	16960	16960	16960	16960	0
200	20250110	153100	1233477460	16960	16960	16960	16960	0
201	20250110	153000	1233477460	16960	16960	16960	16960	2714
202	20250110	152900	1187448020	16950	16950	16950	16950	0
203	20250110	152800	1187448020	16950	16950	16950	16950	0
204	20250110	152700	1187448020	16950	16950	16950	16950	0
205	20250110	152600	1187448020	16950	16950	16950	16950	0
206	20250110	152500	1187448020	16950	16950	16950	16950	0
207	20250110	152400	1187448020	16950	16950	16950	16950	0
208	20250110	152300	1187448020	16950	16950	16950	16950	0
209	20250110	152200	1187448020	16950	16950	16950	16950	0
210	20250110	152100	1187448020	16950	16950	16950	16950	0
211	20250110	152000	1187448020	16950	16950	16950	16950	0
212	20250110	151900	1187448020	16950	16950	16960	16950	1025
213	20250110	151800	1170074260	16940	16940	16950	16940	432
214	20250110	151700	1162756150	16950	16940	16950	16940	287
215	20250110	151600	1157894280	16950	16950	16950	16940	601
216	20250110	151500	1147712760	16950	16950	16950	16940	135
217	20250110	151400	1145425040	16950	16940	16970	16940	75
218	20250110	151300	1144154430	16950	16960	16970	16950	484
219	20250110	151200	1135948120	16960	16970	16970	16960	12
220	20250110	151100	1135744490	16960	16960	16970	16960	35
221	20250110	151000	1135150660	16960	16950	16990	16950	365
222	20250110	150900	1128959770	16960	16960	16960	16950	186
223	20250110	150800	1125806750	16960	16960	16960	16950	135
224	20250110	150700	1123518310	16950	16960	16960	16950	11
225	20250110	150600	1123331760	16950	16960	16960	16950	1798
226	20250110	150500	1092854780	16950	16960	16960	16950	168
227	20250110	150400	1090005740	16960	16960	16960	16950	34
228	20250110	150300	1089429160	16960	16950	16960	16950	152
229	20250110	150200	1086852680	16960	16960	16960	16950	63
230	20250110	150100	1085784310	16950	16960	16960	16950	116
231	20250110	150000	1083817130	16950	16960	16960	16950	453
232	20250110	145900	1076134370	16960	16950	16960	16950	41
233	20250110	145800	1075439270	16960	16960	16960	16950	111
234	20250110	145700	1073557030	16960	16960	16960	16950	26
235	20250110	145600	1073116200	16960	16960	16960	16960	22
236	20250110	145500	1072743080	16950	16960	16960	16950	280
237	20250110	145400	1067994590	16970	16960	16970	16960	34
238	20250110	145300	1067417790	16970	16970	16970	16960	229
239	20250110	145200	1063531720	16960	16960	16970	16960	104
240	20250110	145100	1061767680	16970	16970	16970	16960	31
241	20250110	145000	1061241660	16970	16970	16970	16960	105
242	20250110	144900	1059460250	16960	16980	16980	16960	107
243	20250110	144800	1057644760	16980	16980	16980	16970	42
244	20250110	144700	1056931670	16980	16980	16980	16970	24
245	20250110	144600	1056524240	16980	16990	16990	16980	25
246	20250110	144500	1056099700	16990	16980	16990	16970	119
247	20250110	144400	1054078550	17000	16970	17000	16970	17
248	20250110	144300	1053789730	16980	16960	17000	16960	167
249	20250110	144200	1050955160	16970	16970	16970	16960	75
250	20250110	144100	1049682670	16970	16970	16970	16960	46
251	20250110	144000	1048902170	16970	16970	16970	16960	24
252	20250110	143900	1048494930	16960	16970	16970	16960	69
253	20250110	143800	1047324510	16960	16970	16970	16960	29
254	20250110	143700	1046832490	16970	16970	16970	16960	20
255	20250110	143600	1046493130	16970	16980	16980	16960	56
256	20250110	143500	1045542970	16980	16970	17000	16970	23
257	20250110	143400	1045152270	16970	16990	17010	16970	46
258	20250110	143300	1044370570	17010	16960	17010	16950	192
259	20250110	143200	1041111720	16950	16960	16960	16950	63
260	20250110	143100	1040043290	16950	16960	16960	16950	43
261	20250110	143000	1039314300	16960	16960	16960	16950	121
262	20250110	142900	1037262380	16960	16960	16960	16950	34
263	20250110	142800	1036685800	16960	16950	16960	16950	72
264	20250110	142700	1035465180	16960	16950	16960	16950	100
265	20250110	142600	1033770030	16960	16950	16960	16950	26
266	20250110	142500	1033329180	16960	16960	16960	16960	42
267	20250110	142400	1032616860	16960	16950	16960	16950	143
268	20250110	142300	1030192860	16960	16960	16960	16950	209
269	20250110	142200	1026649820	16960	16960	16960	16950	32
270	20250110	142100	1026107300	16960	16960	16960	16960	27
271	20250110	142000	1025649380	16960	16970	16970	16950	312
272	20250110	141900	1020360700	16970	16970	16970	16960	150
273	20250110	141800	1017816550	16970	16970	16970	16970	20
274	20250110	141700	1017477150	16960	16970	16970	16960	65
275	20250110	141600	1016374580	16970	16970	16970	16960	144
276	20250110	141500	1013931010	17000	16960	17000	16960	62
277	20250110	141400	1012878310	16970	16970	16970	16960	68
278	20250110	141300	1011724810	16970	16970	16970	16970	53
279	20250110	141200	1010825400	16970	16950	16970	16950	164
280	20250110	141100	1008045090	16960	16960	16960	16960	44
281	20250110	141000	1007298850	16960	16960	16960	16960	25
282	20250110	140900	1006874850	16960	16960	16960	16960	100
283	20250110	140800	1005178850	16950	16960	16960	16950	49
284	20250110	140700	1004347980	16960	16960	16960	16950	47
285	20250110	140600	1003551090	16980	16960	16980	16960	116
286	20250110	140500	1001583690	16960	16950	16960	16950	113
287	20250110	140400	999667310	16960	16960	16960	16960	22
288	20250110	140300	999294190	16960	16980	16980	16960	57
289	20250110	140200	998327450	16980	17010	17010	16960	95
290	20250110	140100	996715500	17010	17010	17010	16950	31
291	20250110	140000	996188850	17010	17010	17010	17010	33
292	20250110	135900	995627520	17010	17000	17010	16950	478
293	20250110	135800	987498840	17000	16950	17000	16950	3447
294	20250110	135700	929064680	16950	16950	16950	16940	674
295	20250110	135600	917640980	16950	16950	16950	16940	135
296	20250110	135500	915352970	16950	16940	16950	16940	105
297	20250110	135400	913573430	16940	16950	16950	16940	63
298	20250110	135300	912506090	16950	16950	16950	16940	75
299	20250110	135200	911235190	16950	16960	16960	16950	131
300	20250110	135100	909014620	16960	16950	16960	16950	138
301	20250110	135000	906675490	16950	16950	16950	16950	14
302	20250110	134900	906438190	16940	16950	16950	16940	37
303	20250110	134800	905811240	16950	16950	16950	16940	33
304	20250110	134700	905252090	16950	16950	16950	16950	12
305	20250110	134600	905048690	16950	16950	16950	16940	177
306	20250110	134500	902049230	16950	16950	16950	16950	118
307	20250110	134400	900049130	16950	16950	16950	16950	54
308	20250110	134300	899133830	16950	16940	16950	16940	64
309	20250110	134200	898049060	16950	16950	16950	16940	62
310	20250110	134100	896998550	16950	16950	16950	16950	25
311	20250110	134000	896574800	16950	16960	16960	16950	32
312	20250110	133900	896032280	16960	16930	16960	16930	342
313	20250110	133800	890240210	16940	16940	16940	16930	200
314	20250110	133700	886853110	16930	16940	16940	16930	66
315	20250110	133600	885735430	16940	16940	16940	16930	38
316	20250110	133500	885091800	16930	16940	16940	16930	42
317	20250110	133400	884380460	16940	16940	16940	16930	35
318	20250110	133300	883787760	16930	16940	16940	16930	190
319	20250110	133200	880570870	16930	16930	16940	16930	115
320	20250110	133100	878623610	16940	16930	16940	16930	106
321	20250110	133000	876828820	16930	16930	16940	16930	81
322	20250110	132900	875457240	16930	16930	16940	16930	68
323	20250110	132800	874305800	16930	16930	16950	16930	127
324	20250110	132700	872154850	16940	16940	16940	16930	111
325	20250110	132600	870275210	16930	16950	16950	16930	124
326	20250110	132500	868175060	16950	16940	16960	16940	112
327	20250110	132400	866276820	16950	16940	16950	16940	39
328	20250110	132300	865616050	16950	16950	16950	16940	124
329	20250110	132200	863515120	16940	16960	16960	16940	54
330	20250110	132100	862600100	16940	16940	16960	16940	63
331	20250110	132000	861532470	16950	16950	16950	16940	82
332	20250110	131900	860143150	16940	16950	16960	16940	77
333	20250110	131800	858838550	16960	16940	16960	16940	77
334	20250110	131700	857533670	16940	16950	16950	16940	89
335	20250110	131600	856025870	16950	16950	16960	16940	892
336	20250110	131500	840906640	16950	16960	16970	16950	315
337	20250110	131400	835564310	16960	16960	16970	16960	89
338	20250110	131300	834054680	16960	16970	16970	16960	83
339	20250110	131200	832646460	16960	16970	16970	16960	136
340	20250110	131100	830339670	16970	16990	17030	16960	108
341	20250110	131000	828503850	16960	16990	17010	16950	66
342	20250110	130900	827383730	16990	17000	17030	16990	191
343	20250110	130800	824134870	17010	17010	17030	16950	1818
344	20250110	130700	793291130	17000	17000	17010	17000	55
345	20250110	130600	792355980	17020	17020	17030	17000	73
346	20250110	130500	791114510	17030	17010	17030	17000	259
347	20250110	130400	786709060	17020	17020	17020	17010	89
348	20250110	130300	785194880	17010	17010	17020	17010	75
349	20250110	130200	783918940	17020	17010	17020	17010	42
350	20250110	130100	783204410	17000	16990	17000	16990	57
351	20250110	130000	782235610	16990	17000	17000	16990	31
352	20250110	125900	781708800	17000	17000	17000	17000	16
353	20250110	125800	781436800	17000	17000	17000	17000	21
354	20250110	125700	781079800	17000	17000	17000	17000	11
355	20250110	125600	780892800	17000	17040	17040	17000	212
356	20250110	125500	777284640	17040	17030	17050	17030	62
357	20250110	125400	776228020	17040	17040	17050	17030	166
358	20250110	125300	773399240	17040	17030	17040	17030	174
359	20250110	125200	770434460	17040	17030	17040	17030	146
360	20250110	125100	767947980	17020	17010	17020	17010	181
361	20250110	125000	764868810	17010	17010	17010	17010	26
362	20250110	124900	764426550	17010	17010	17010	17000	42
363	20250110	124800	763712330	17010	17010	17010	17010	188
364	20250110	124700	760514450	17010	17010	17010	17000	33
365	20250110	124600	759953320	17010	17010	17010	17000	47
366	20250110	124500	759154150	17010	17010	17010	17000	47
367	20250110	124400	758354780	17010	17010	17010	17010	17
368	20250110	124300	758065610	17010	17000	17010	17000	23
369	20250110	124200	757674560	17000	17000	17000	17000	16
370	20250110	124100	757402560	16990	17000	17000	16990	139
371	20250110	124000	755040410	17000	16990	17000	16990	159
372	20250110	123900	752337990	16990	16990	16990	16990	21
373	20250110	123800	751981200	16990	16980	16990	16980	27
374	20250110	123700	751522540	16980	16990	16990	16980	26
375	20250110	123600	751080890	16990	16980	16990	16980	46
376	20250110	123500	750299650	16990	16990	16990	16990	18
377	20250110	123400	749993830	16990	16990	16990	16980	41
378	20250110	123300	749297440	16980	16990	16990	16980	13
379	20250110	123200	749076600	16990	16980	16990	16980	24
380	20250110	123100	748668920	16990	16990	16990	16980	138
381	20250110	123000	746324960	16990	16980	16990	16980	32
382	20250110	122900	745781450	16980	16980	16990	16980	70
383	20250110	122800	744592680	16990	16990	16990	16990	15
384	20250110	122700	744337830	16990	16990	16990	16990	20
385	20250110	122600	743998030	16980	16960	16980	16960	154
386	20250110	122500	741384790	16970	16970	16970	16970	50
387	20250110	122400	740536290	16970	16970	16970	16960	37
388	20250110	122300	739908600	16970	16960	16970	16960	64
389	20250110	122200	738823130	16950	16960	16960	16950	168
390	20250110	122100	735974030	16960	16960	16960	16960	14
391	20250110	122000	735736590	16960	16970	16970	16960	160
392	20250110	121900	733022810	16960	16960	16970	16960	45
393	20250110	121800	732259430	16970	16960	16970	16960	61
394	20250110	121700	731224690	16970	16960	16970	16960	49
395	20250110	121600	730393490	16970	16970	16970	16970	22
396	20250110	121500	730020150	16960	16960	16970	16960	64
397	20250110	121400	728934610	16960	16970	16970	16960	115
398	20250110	121300	726984060	16960	16970	16970	16960	84
399	20250110	121200	725559230	16970	16970	16970	16970	16
400	20250110	121100	725287710	16970	16970	16970	16960	36
401	20250110	121000	724676990	16970	16970	16970	16960	48
402	20250110	120900	723862730	16970	16970	16970	16970	13
403	20250110	120800	723642120	16970	16970	16970	16960	36
404	20250110	120700	723031400	16970	16970	16970	16960	27
405	20250110	120600	722573310	16970	16960	16970	16950	446
406	20250110	120500	715008250	16960	16960	16960	16960	22
407	20250110	120400	714635130	16960	16950	16960	16950	252
408	20250110	120300	710361290	16950	16960	16960	16950	21
409	20250110	120200	710005240	16960	16960	16960	16960	16
410	20250110	120100	709733880	16960	16960	16960	16960	17
411	20250110	120000	709445560	16960	16950	16960	16950	86
412	20250110	115900	707987560	16960	16960	16960	16950	103
413	20250110	115800	706241490	16960	16950	16960	16950	37
414	20250110	115700	705614190	16950	16960	16960	16950	56
415	20250110	115600	704664630	16960	16950	16960	16950	68
416	20250110	115500	703511850	16960	16960	16960	16950	48
417	20250110	115400	702697970	16960	16950	16960	16950	48
418	20250110	115300	701884090	16960	16950	16960	16950	37
419	20250110	115200	701256770	16950	16960	16960	16950	46
420	20250110	115100	700476910	16950	16960	16960	16950	63
421	20250110	115000	699408870	16960	16960	16960	16950	28
422	20250110	114900	698934080	16960	16960	16960	16960	6
423	20250110	114800	698832320	16960	16930	16960	16930	419
424	20250110	114700	691735230	16940	16940	16940	16930	40
425	20250110	114600	691057750	16930	16930	16940	16930	44
426	20250110	114500	690312740	16940	16930	16940	16930	23
427	20250110	114400	689923320	16930	16930	16940	16930	89
428	20250110	114300	688416490	16940	16940	16940	16930	125
429	20250110	114200	686300150	16940	16940	16940	16930	17
430	20250110	114100	686012280	16930	16930	16940	16930	112
431	20250110	114000	684115810	16930	16940	16940	16930	20
432	20250110	113900	683777120	16940	16930	16940	16930	32
433	20250110	113800	683235330	16940	16940	16940	16930	36
434	20250110	113700	682625600	16940	16940	16940	16930	63
435	20250110	113600	681558670	16930	16930	16940	16930	38
436	20250110	113500	680915180	16940	16940	16940	16930	21
437	20250110	113400	680559520	16940	16940	16940	16930	47
438	20250110	113300	679763540	16940	16930	16940	16930	51
439	20250110	113200	678899910	16940	16930	16940	16930	39
440	20250110	113100	678239540	16940	16940	16940	16930	55
441	20250110	113000	677307950	16940	16940	16940	16930	26
442	20250110	112900	676867630	16930	16930	16940	16930	68
443	20250110	112800	675716300	16940	16940	16940	16940	25
444	20250110	112700	675292800	16940	16940	16940	16930	73
445	20250110	112600	674056380	16940	16930	16940	16930	45
446	20250110	112500	673294480	16930	16930	16940	16930	594
447	20250110	112400	663237260	16940	16940	16940	16930	34
448	20250110	112300	662661420	16940	16940	16950	16940	134
449	20250110	112200	660391410	16950	16950	16950	16940	29
450	20250110	112100	659900040	16950	16950	16950	16950	6
451	20250110	112000	659798340	16950	16950	16950	16940	26
452	20250110	111900	659357850	16950	16950	16950	16950	30
453	20250110	111800	658849350	16940	16950	16950	16940	143
454	20250110	111700	656426800	16950	16940	16950	16940	101
455	20250110	111600	654715540	16940	16940	16940	16940	20
456	20250110	111500	654376740	16940	16940	16940	16930	50
457	20250110	111400	653529830	16940	16940	16940	16930	27
458	20250110	111300	653072550	16940	16940	16940	16930	144
459	20250110	111200	650633510	16930	16940	16940	16930	18
460	20250110	111100	650328710	16940	16930	16940	16930	111
461	20250110	111000	648449010	16930	16940	16940	16930	34
462	20250110	110900	647873310	16930	16930	16930	16930	30
463	20250110	110800	647365410	16940	16940	16940	16930	35
464	20250110	110700	646772750	16940	16930	16940	16930	89
465	20250110	110600	645265690	16940	16940	16940	16930	48
466	20250110	110500	644452880	16940	16940	16940	16930	22
467	20250110	110400	644080320	16940	16940	16940	16930	16
468	20250110	110300	643809370	16940	16940	16940	16930	14
469	20250110	110200	643572330	16940	16930	16940	16930	53
470	20250110	110100	642674820	16930	16940	16940	16930	26
471	20250110	110000	642234580	16940	16930	16940	16930	79
472	20250110	105900	640896900	16940	16950	16950	16940	60
473	20250110	105800	639880330	16940	16950	16950	16940	12
474	20250110	105700	639676990	16940	16940	16940	16940	39
475	20250110	105600	639016330	16940	16940	16950	16940	74
476	20250110	105500	637762200	16940	16920	16950	16920	108
477	20250110	105400	635933330	16930	16930	16930	16920	84
478	20250110	105300	634511370	16930	16930	16950	16920	167
479	20250110	105200	631684860	16930	16960	16960	16920	1463
480	20250110	105100	606916330	16960	16950	16960	16950	52
481	20250110	105000	606034880	16940	16940	16950	16930	111
482	20250110	104900	604154680	16940	16940	16940	16930	161
483	20250110	104800	601428730	16930	16930	16950	16930	209
484	20250110	104700	597889290	16930	16940	16950	16930	364
485	20250110	104600	591723540	16950	16950	16950	16940	100
486	20250110	104500	590028610	16960	16950	16960	16950	35
487	20250110	104400	589435300	16960	16940	16960	16940	150
488	20250110	104300	586893180	16950	16950	16950	16940	36
489	20250110	104200	586283260	16950	16950	16950	16940	55
490	20250110	104100	585351180	16950	16940	16950	16940	27
491	20250110	104000	584893720	16940	16940	16950	16940	45
492	20250110	103900	584131410	16950	16950	16950	16950	13
493	20250110	103800	583911060	16940	16950	16950	16940	74
494	20250110	103700	582657440	16950	16940	16950	16930	620
495	20250110	103600	572158120	16950	16950	16950	16940	46
496	20250110	103500	571378620	16950	16960	16960	16950	126
497	20250110	103400	569242710	16960	16950	16960	16950	20
498	20250110	103300	568903600	16960	16950	16960	16940	511
499	20250110	103200	560246120	16940	16970	16970	16940	466
500	20250110	103100	552346890	16970	16990	16990	16970	67
501	20250110	103000	551208620	16960	16980	16990	16950	891
502	20250110	102900	536093290	16990	16980	16990	16980	32
503	20250110	102800	535549880	16980	16980	16980	16980	300
504	20250110	102700	530455880	16990	16990	16990	16980	198
505	20250110	102600	527092360	17000	17000	17000	17000	7
506	20250110	102500	526973360	17000	17000	17000	16990	19
507	20250110	102400	526650460	17000	17000	17000	16990	411
508	20250110	102300	519667480	16990	17000	17000	16990	32
509	20250110	102200	519123500	17000	17000	17000	17000	213
510	20250110	102100	515502500	17010	17000	17010	17000	302
511	20250110	102000	510368420	17000	17000	17010	17000	65
512	20250110	101900	509263370	17000	17010	17010	17000	34
513	20250110	101800	508685230	17010	17010	17010	17000	469
514	20250110	101700	500709370	17010	17020	17020	17010	55
515	20250110	101600	499773770	17020	17030	17030	17020	108
516	20250110	101500	497935560	17030	17030	17030	17020	35
517	20250110	101400	497339720	17020	17020	17020	17010	52
518	20250110	101300	496454880	17010	17020	17020	17010	16
519	20250110	101200	496182660	17010	17010	17010	16990	1403
520	20250110	101100	472333590	17000	17020	17030	17000	64
521	20250110	101000	471245020	17010	17040	17040	17010	323
522	20250110	100900	465748210	17050	17050	17050	17050	27
523	20250110	100800	465287860	17060	17050	17060	17040	262
524	20250110	100700	460820720	17050	17070	17070	17050	146
525	20250110	100600	458330760	17060	17060	17070	17060	164
526	20250110	100500	455532870	17070	17050	17070	17050	511
527	20250110	100400	446818770	17040	17040	17040	17030	1025
528	20250110	100300	429359320	17040	17030	17040	17030	301
529	20250110	100200	424230320	17040	17030	17040	17030	68
530	20250110	100100	423072020	17040	17030	17040	17030	402
531	20250110	100000	416225870	17030	17030	17030	17020	55
532	20250110	095900	415289390	17030	17030	17030	17020	45
533	20250110	095800	414523120	17020	17030	17030	17020	23
534	20250110	095700	414131520	17030	17020	17030	17010	178
535	20250110	095600	411102290	17020	17010	17020	17000	66
536	20250110	095500	409979580	17000	17010	17020	17000	323
537	20250110	095400	404485430	17020	17030	17030	17020	228
538	20250110	095300	400604500	17020	17030	17030	17020	114
539	20250110	095200	398664080	17030	17020	17030	17020	130
540	20250110	095100	396451240	17020	17030	17030	17020	59
541	20250110	095000	395446870	17030	17020	17030	17020	409
542	20250110	094900	388485110	17020	17020	17020	17020	76
543	20250110	094800	387191590	17030	17030	17030	17030	14
544	20250110	094700	386953170	17030	17030	17040	17000	178
545	20250110	094600	383923080	17030	17000	17040	17000	541
546	20250110	094500	374714940	17000	16990	17010	16990	111
547	20250110	094400	372827170	16990	16990	17010	16990	411
548	20250110	094300	365843870	16990	17010	17020	16990	116
549	20250110	094200	363872130	17020	17000	17020	16980	124
550	20250110	094100	361765530	17000	17010	17010	17000	322
551	20250110	094000	356291220	17010	16970	17010	16970	695
552	20250110	093900	344481210	16970	16980	17000	16960	340
553	20250110	093800	338707850	16960	16960	16980	16950	311
554	20250110	093700	333433580	16960	16950	16970	16950	356
555	20250110	093600	327398270	16950	16970	16970	16950	450
556	20250110	093500	319766400	16970	16980	16980	16970	18
557	20250110	093400	319460890	16980	17000	17010	16970	394
558	20250110	093300	312766080	17010	17020	17020	17000	347
559	20250110	093200	306862740	17020	17020	17020	17010	132
560	20250110	093100	304616820	17020	17010	17020	17000	231
561	20250110	093000	300687610	17010	16970	17010	16970	593
562	20250110	092900	290621820	16970	16970	16970	16950	839
563	20250110	092800	276392800	16960	16980	16980	16960	335
564	20250110	092700	270707960	16980	16980	16990	16980	393
565	20250110	092600	264034560	16980	16980	16990	16980	96
566	20250110	092500	262404470	16990	16970	16990	16970	41
567	20250110	092400	261708580	16970	16940	16970	16940	298
568	20250110	092300	256658580	16940	16950	16960	16940	377
569	20250110	092200	250270130	16950	16970	16970	16950	308
570	20250110	092100	245046980	16970	16970	16970	16960	45
571	20250110	092000	244283710	16970	16970	16970	16960	204
572	20250110	091900	240822930	16960	16930	16970	16930	1104
573	20250110	091800	222116130	16940	16940	16940	16940	106
574	20250110	091700	220320490	16940	16940	16940	16930	213
575	20250110	091600	216712380	16940	16940	16940	16930	117
576	20250110	091500	214730500	16940	16940	16940	16930	108
577	20250110	091400	212901370	16940	16940	16940	16940	60
578	20250110	091300	211884970	16940	16940	16940	16930	45
579	20250110	091200	211122770	16940	17010	17010	16930	413
580	20250110	091100	204130250	16930	16960	16970	16920	4637
581	20250110	091000	125632940	16960	16940	16960	16930	453
582	20250110	090900	117956090	16940	16960	16970	16940	496
583	20250110	090800	109547040	16960	16980	16980	16960	212
584	20250110	090700	105949220	16990	16960	16990	16960	294
585	20250110	090600	100961140	16960	16920	16960	16920	1065
586	20250110	090500	82933680	16930	16950	16950	16920	1237
587	20250110	090400	61986850	16950	16940	16950	16940	389
588	20250110	090300	55394870	16950	16960	16960	16950	169
589	20250110	090200	52530310	16960	16950	16960	16940	750
590	20250110	090100	39818310	16940	16970	16970	16940	384
591	20250110	090000	33308110	16970	17000	17000	16970	1457