KissMeData/042420/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192600	111878540	16850	16850	16850	16850	191
3	20250124	192500	111878540	16850	16850	16850	16850	0
4	20250124	192400	111878540	16850	16850	16850	16850	0
5	20250124	192300	111878540	16850	16850	16850	16850	0
6	20250124	192200	111878540	16850	16850	16850	16850	0
7	20250124	192100	111878540	16850	16850	16850	16850	0
8	20250124	192000	111878540	16850	16850	16850	16850	0
9	20250124	191900	111878540	16850	16850	16850	16850	0
10	20250124	191800	111878540	16850	16850	16850	16850	0
11	20250124	191700	111878540	16850	16850	16850	16850	0
12	20250124	191600	111878540	16850	16850	16850	16850	0
13	20250124	191500	111878540	16850	16850	16850	16850	0
14	20250124	191400	111878540	16850	16850	16850	16850	0
15	20250124	191300	111878540	16850	16850	16850	16850	0
16	20250124	191200	111878540	16850	16850	16850	16850	0
17	20250124	191100	111878540	16850	16850	16850	16850	0
18	20250124	191000	111878540	16850	16850	16850	16850	0
19	20250124	190900	111878540	16850	16850	16850	16850	0
20	20250124	190800	111878540	16850	16850	16850	16850	0
21	20250124	190700	111878540	16850	16850	16850	16850	0
22	20250124	190600	111878540	16850	16850	16850	16850	0
23	20250124	190500	111878540	16850	16850	16850	16850	0
24	20250124	190400	111878540	16850	16850	16850	16850	0
25	20250124	190300	111878540	16850	16850	16850	16850	0
26	20250124	190200	111878540	16850	16850	16850	16850	0
27	20250124	190100	111878540	16850	16850	16850	16850	0
28	20250124	190000	111878540	16850	16850	16850	16850	0
29	20250124	185900	111878540	16850	16850	16850	16850	0
30	20250124	185800	111878540	16850	16850	16850	16850	0
31	20250124	185700	111878540	16850	16850	16850	16850	0
32	20250124	185600	111878540	16850	16850	16850	16850	191
33	20250124	185500	111878540	16850	16850	16850	16850	0
34	20250124	185400	111878540	16850	16850	16850	16850	0
35	20250124	185300	111878540	16850	16850	16850	16850	0
36	20250124	185200	111878540	16850	16850	16850	16850	0
37	20250124	185100	111878540	16850	16850	16850	16850	0
38	20250124	185000	111878540	16850	16850	16850	16850	0
39	20250124	184900	111878540	16850	16850	16850	16850	0
40	20250124	184800	111878540	16850	16850	16850	16850	0
41	20250124	184700	111878540	16850	16850	16850	16850	0
42	20250124	184600	111878540	16850	16850	16850	16850	0
43	20250124	184500	111878540	16850	16850	16850	16850	0
44	20250124	184400	111878540	16850	16850	16850	16850	0
45	20250124	184300	111878540	16850	16850	16850	16850	0
46	20250124	184200	111878540	16850	16850	16850	16850	0
47	20250124	184100	111878540	16850	16850	16850	16850	0
48	20250124	184000	111878540	16850	16850	16850	16850	0
49	20250124	183900	111878540	16850	16850	16850	16850	0
50	20250124	183800	111878540	16850	16850	16850	16850	0
51	20250124	183700	111878540	16850	16850	16850	16850	0
52	20250124	183600	111878540	16850	16850	16850	16850	0
53	20250124	183500	111878540	16850	16850	16850	16850	0
54	20250124	183400	111878540	16850	16850	16850	16850	0
55	20250124	183300	111878540	16850	16850	16850	16850	0
56	20250124	183200	111878540	16850	16850	16850	16850	0
57	20250124	183100	111878540	16850	16850	16850	16850	0
58	20250124	183000	111878540	16850	16850	16850	16850	0
59	20250124	182900	111878540	16850	16850	16850	16850	0
60	20250124	182800	111878540	16850	16850	16850	16850	0
61	20250124	182700	111878540	16850	16850	16850	16850	0
62	20250124	182600	111878540	16850	16850	16850	16850	191
63	20250124	182500	111878540	16850	16850	16850	16850	0
64	20250124	182400	111878540	16850	16850	16850	16850	0
65	20250124	182300	111878540	16850	16850	16850	16850	0
66	20250124	182200	111878540	16850	16850	16850	16850	0
67	20250124	182100	111878540	16850	16850	16850	16850	0
68	20250124	182000	111878540	16850	16850	16850	16850	0
69	20250124	181900	111878540	16850	16850	16850	16850	0
70	20250124	181800	111878540	16850	16850	16850	16850	0
71	20250124	181700	111878540	16850	16850	16850	16850	0
72	20250124	181600	111878540	16850	16850	16850	16850	0
73	20250124	181500	111878540	16850	16850	16850	16850	0
74	20250124	181400	111878540	16850	16850	16850	16850	0
75	20250124	181300	111878540	16850	16850	16850	16850	0
76	20250124	181200	111878540	16850	16850	16850	16850	0
77	20250124	181100	111878540	16850	16850	16850	16850	0
78	20250124	181000	111878540	16850	16850	16850	16850	0
79	20250124	180900	111878540	16850	16850	16850	16850	0
80	20250124	180800	111878540	16850	16850	16850	16850	0
81	20250124	180700	111878540	16850	16850	16850	16850	0
82	20250124	180600	111878540	16850	16850	16850	16850	0
83	20250124	180500	111878540	16850	16850	16850	16850	0
84	20250124	180400	111878540	16850	16850	16850	16850	0
85	20250124	180300	111878540	16850	16850	16850	16850	0
86	20250124	180200	111878540	16850	16850	16850	16850	0
87	20250124	180100	111878540	16850	16850	16850	16850	0
88	20250124	180000	111878540	16850	16850	16850	16850	0
89	20250124	175900	111878540	16850	16850	16850	16850	0
90	20250124	175800	111878540	16850	16850	16850	16850	0
91	20250124	175700	111878540	16850	16850	16850	16850	0
92	20250124	175600	111878540	16850	16850	16850	16850	191
93	20250124	175500	111878540	16850	16850	16850	16850	0
94	20250124	175400	111878540	16850	16850	16850	16850	0
95	20250124	175300	111878540	16850	16850	16850	16850	0
96	20250124	175200	111878540	16850	16850	16850	16850	0
97	20250124	175100	111878540	16850	16850	16850	16850	0
98	20250124	175000	111878540	16850	16850	16850	16850	0
99	20250124	174900	111878540	16850	16850	16850	16850	0
100	20250124	174800	111878540	16850	16850	16850	16850	0
101	20250124	174700	111878540	16850	16850	16850	16850	0
102	20250124	174600	111878540	16850	16850	16850	16850	0
103	20250124	174500	111878540	16850	16850	16850	16850	0
104	20250124	174400	111878540	16850	16850	16850	16850	0
105	20250124	174300	111878540	16850	16850	16850	16850	0
106	20250124	174200	111878540	16850	16850	16850	16850	0
107	20250124	174100	111878540	16850	16850	16850	16850	0
108	20250124	174000	111878540	16850	16850	16850	16850	0
109	20250124	173900	111878540	16850	16850	16850	16850	0
110	20250124	173800	111878540	16850	16850	16850	16850	0
111	20250124	173700	111878540	16850	16850	16850	16850	0
112	20250124	173600	111878540	16850	16850	16850	16850	0
113	20250124	173500	111878540	16850	16850	16850	16850	0
114	20250124	173400	111878540	16850	16850	16850	16850	0
115	20250124	173300	111878540	16850	16850	16850	16850	0
116	20250124	173200	111878540	16850	16850	16850	16850	0
117	20250124	173100	111878540	16850	16850	16850	16850	0
118	20250124	173000	111878540	16850	16850	16850	16850	0
119	20250124	172900	111878540	16850	16850	16850	16850	0
120	20250124	172800	111878540	16850	16850	16850	16850	0
121	20250124	172700	111878540	16850	16850	16850	16850	0
122	20250124	172600	111878540	16850	16850	16850	16850	191
123	20250124	172500	111878540	16850	16850	16850	16850	0
124	20250124	172400	111878540	16850	16850	16850	16850	0
125	20250124	172300	111878540	16850	16850	16850	16850	0
126	20250124	172200	111878540	16850	16850	16850	16850	0
127	20250124	172100	111878540	16850	16850	16850	16850	0
128	20250124	172000	111878540	16850	16850	16850	16850	0
129	20250124	171900	111878540	16850	16850	16850	16850	0
130	20250124	171800	111878540	16850	16850	16850	16850	0
131	20250124	171700	111878540	16850	16850	16850	16850	0
132	20250124	171600	111878540	16850	16850	16850	16850	0
133	20250124	171500	111878540	16850	16850	16850	16850	0
134	20250124	171400	111878540	16850	16850	16850	16850	0
135	20250124	171300	111878540	16850	16850	16850	16850	0
136	20250124	171200	111878540	16850	16850	16850	16850	0
137	20250124	171100	111878540	16850	16850	16850	16850	0
138	20250124	171000	111878540	16850	16850	16850	16850	0
139	20250124	170900	111878540	16850	16850	16850	16850	0
140	20250124	170800	111878540	16850	16850	16850	16850	0
141	20250124	170700	111878540	16850	16850	16850	16850	0
142	20250124	170600	111878540	16850	16850	16850	16850	0
143	20250124	170500	111878540	16850	16850	16850	16850	0
144	20250124	170400	111878540	16850	16850	16850	16850	0
145	20250124	170300	111878540	16850	16850	16850	16850	0
146	20250124	170200	111878540	16850	16850	16850	16850	0
147	20250124	170100	111878540	16850	16850	16850	16850	0
148	20250124	170000	111878540	16850	16850	16850	16850	0
149	20250124	165900	111878540	16850	16850	16850	16850	0
150	20250124	165800	111878540	16850	16850	16850	16850	0
151	20250124	165700	111878540	16850	16850	16850	16850	0
152	20250124	165600	111878540	16850	16850	16850	16850	191
153	20250124	165500	111878540	16850	16850	16850	16850	0
154	20250124	165400	111878540	16850	16850	16850	16850	0
155	20250124	165300	111878540	16850	16850	16850	16850	0
156	20250124	165200	111878540	16850	16850	16850	16850	0
157	20250124	165100	111878540	16850	16850	16850	16850	0
158	20250124	165000	111878540	16850	16850	16850	16850	0
159	20250124	164900	111878540	16850	16850	16850	16850	0
160	20250124	164800	111878540	16850	16850	16850	16850	0
161	20250124	164700	111878540	16850	16850	16850	16850	0
162	20250124	164600	111878540	16850	16850	16850	16850	0
163	20250124	164500	111878540	16850	16850	16850	16850	0
164	20250124	164400	111878540	16850	16850	16850	16850	0
165	20250124	164300	111878540	16850	16850	16850	16850	0
166	20250124	164200	111878540	16850	16850	16850	16850	0
167	20250124	164100	111878540	16850	16850	16850	16850	0
168	20250124	164000	111878540	16850	16850	16850	16850	0
169	20250124	163900	111878540	16850	16850	16850	16850	0
170	20250124	163800	111878540	16850	16850	16850	16850	0
171	20250124	163700	111878540	16850	16850	16850	16850	0
172	20250124	163600	111878540	16850	16850	16850	16850	0
173	20250124	163500	111878540	16850	16850	16850	16850	0
174	20250124	163400	111878540	16850	16850	16850	16850	0
175	20250124	163300	111878540	16850	16850	16850	16850	0
176	20250124	163200	111878540	16850	16850	16850	16850	0
177	20250124	163100	111878540	16850	16850	16850	16850	0
178	20250124	163000	111878540	16850	16850	16850	16850	0
179	20250124	162900	111878540	16850	16850	16850	16850	0
180	20250124	162800	111878540	16850	16850	16850	16850	0
181	20250124	162700	111878540	16850	16850	16850	16850	0
182	20250124	162600	111878540	16850	16850	16850	16850	191
183	20250124	162500	111878540	16850	16850	16850	16850	0
184	20250124	162400	111878540	16850	16850	16850	16850	0
185	20250124	162300	111878540	16850	16850	16850	16850	0
186	20250124	162200	111878540	16850	16850	16850	16850	0
187	20250124	162100	111878540	16850	16850	16850	16850	0
188	20250124	162000	111878540	16850	16850	16850	16850	0
189	20250124	161900	111878540	16850	16850	16850	16850	0
190	20250124	161800	111878540	16850	16850	16850	16850	0
191	20250124	161700	111878540	16850	16850	16850	16850	0
192	20250124	161600	111878540	16850	16850	16850	16850	0
193	20250124	161500	111878540	16850	16850	16850	16850	0
194	20250124	161400	111878540	16850	16850	16850	16850	0
195	20250124	161300	111878540	16850	16850	16850	16850	0
196	20250124	161200	111878540	16850	16850	16850	16850	0
197	20250124	161100	111878540	16850	16850	16850	16850	0
198	20250124	161000	111878540	16850	16850	16850	16850	0
199	20250124	160900	111878540	16850	16850	16850	16850	0
200	20250124	160800	111878540	16850	16850	16850	16850	0
201	20250124	160700	111878540	16850	16850	16850	16850	0
202	20250124	160600	111878540	16850	16850	16850	16850	0
203	20250124	160500	111878540	16850	16850	16850	16850	0
204	20250124	160400	111878540	16850	16850	16850	16850	0
205	20250124	160300	111878540	16850	16850	16850	16850	0
206	20250124	160200	111878540	16850	16850	16850	16850	0
207	20250124	160100	111878540	16850	16850	16850	16850	0
208	20250124	160000	111878540	16850	16850	16850	16850	0
209	20250124	155900	111878540	16850	16850	16850	16850	0
210	20250124	155800	111878540	16850	16850	16850	16850	0
211	20250124	155700	111878540	16850	16850	16850	16850	0
212	20250124	155600	111878540	16850	16850	16850	16850	191
213	20250124	155500	111878540	16850	16850	16850	16850	0
214	20250124	155400	111878540	16850	16850	16850	16850	0
215	20250124	155300	111878540	16850	16850	16850	16850	0
216	20250124	155200	111878540	16850	16850	16850	16850	0
217	20250124	155100	111878540	16850	16850	16850	16850	0
218	20250124	155000	111878540	16850	16850	16850	16850	0
219	20250124	154900	111878540	16850	16850	16850	16850	0
220	20250124	154800	111878540	16850	16850	16850	16850	0
221	20250124	154700	111878540	16850	16850	16850	16850	0
222	20250124	154600	111878540	16850	16850	16850	16850	0
223	20250124	154500	111878540	16850	16850	16850	16850	0
224	20250124	154400	111878540	16850	16850	16850	16850	0
225	20250124	154300	111878540	16850	16850	16850	16850	0
226	20250124	154200	111878540	16850	16850	16850	16850	0
227	20250124	154100	111878540	16850	16850	16850	16850	0
228	20250124	154000	111878540	16850	16850	16850	16850	0
229	20250124	153900	111878540	16850	16850	16850	16850	0
230	20250124	153800	111878540	16850	16850	16850	16850	0
231	20250124	153700	111878540	16850	16850	16850	16850	0
232	20250124	153600	111878540	16850	16850	16850	16850	0
233	20250124	153500	111878540	16850	16850	16850	16850	0
234	20250124	153400	111878540	16850	16850	16850	16850	0
235	20250124	153300	111878540	16850	16850	16850	16850	0
236	20250124	153200	111878540	16850	16850	16850	16850	0
237	20250124	153100	111878540	16850	16850	16850	16850	0
238	20250124	153000	111878540	16850	16850	16850	16850	191
239	20250124	152900	108660190	16810	16810	16810	16810	0
240	20250124	152800	108660190	16810	16810	16810	16810	0
241	20250124	152700	108660190	16810	16810	16810	16810	0
242	20250124	152600	108660190	16810	16810	16810	16810	0
243	20250124	152500	108660190	16810	16810	16810	16810	0
244	20250124	152400	108660190	16810	16810	16810	16810	0
245	20250124	152300	108660190	16810	16810	16810	16810	0
246	20250124	152200	108660190	16810	16810	16810	16810	0
247	20250124	152100	108660190	16810	16810	16810	16810	0
248	20250124	152000	108660190	16810	16810	16810	16810	0
249	20250124	151900	108660190	16810	16810	16810	16810	0
250	20250124	151800	108660190	16810	16810	16810	16810	1
251	20250124	151700	108643380	16840	16840	16840	16840	0
252	20250124	151600	108643380	16840	16840	16840	16840	0
253	20250124	151500	108643380	16840	16840	16840	16840	0
254	20250124	151400	108643380	16840	16840	16840	16840	1
255	20250124	151300	108626540	16650	16690	16840	16640	261
256	20250124	151200	104278880	16650	16790	16790	16650	250
257	20250124	151100	100103550	16820	16820	16820	16820	0
258	20250124	151000	100103550	16820	16820	16820	16820	0
259	20250124	150900	100103550	16820	16800	16820	16750	256
260	20250124	150800	95808190	16830	16800	16830	16800	29
261	20250124	150700	95320960	16800	16800	16800	16800	2
262	20250124	150600	95287360	16800	16800	16800	16800	21
263	20250124	150500	94934560	16800	16810	16810	16770	210
264	20250124	150400	91406820	16810	16860	16860	16810	222
265	20250124	150300	87672650	16850	16850	16850	16850	0
266	20250124	150200	87672650	16850	16850	16850	16850	0
267	20250124	150100	87672650	16850	16850	16850	16850	0
268	20250124	150000	87672650	16850	16850	16850	16850	0
269	20250124	145900	87672650	16850	16860	16860	16850	61
270	20250124	145800	86644690	16860	16860	16860	16860	0
271	20250124	145700	86644690	16860	16860	16860	16860	0
272	20250124	145600	86644690	16860	16860	16860	16860	0
273	20250124	145500	86644690	16860	16860	16860	16860	3
274	20250124	145400	86594110	16900	16900	16900	16900	0
275	20250124	145300	86594110	16900	16900	16900	16900	0
276	20250124	145200	86594110	16900	16900	16900	16900	0
277	20250124	145100	86594110	16900	16900	16900	16900	0
278	20250124	145000	86594110	16900	16900	16900	16900	0
279	20250124	144900	86594110	16900	16900	16900	16900	0
280	20250124	144800	86594110	16900	16900	16900	16900	0
281	20250124	144700	86594110	16900	16900	16900	16900	0
282	20250124	144600	86594110	16900	16900	16900	16900	0
283	20250124	144500	86594110	16900	16900	16900	16900	0
284	20250124	144400	86594110	16900	16900	16900	16900	0
285	20250124	144300	86594110	16900	16900	16900	16900	0
286	20250124	144200	86594110	16900	16900	16900	16900	0
287	20250124	144100	86594110	16900	16900	16900	16900	0
288	20250124	144000	86594110	16900	16900	16900	16900	0
289	20250124	143900	86594110	16900	16900	16900	16900	0
290	20250124	143800	86594110	16900	16900	16900	16900	0
291	20250124	143700	86594110	16900	16900	16900	16900	0
292	20250124	143600	86594110	16900	16900	16900	16900	0
293	20250124	143500	86594110	16900	16900	16900	16900	0
294	20250124	143400	86594110	16900	16870	16900	16860	251
295	20250124	143300	82359170	16870	16870	16870	16870	0
296	20250124	143200	82359170	16870	16870	16870	16870	0
297	20250124	143100	82359170	16870	16870	16870	16870	0
298	20250124	143000	82359170	16870	16870	16870	16870	0
299	20250124	142900	82359170	16870	16870	16870	16870	0
300	20250124	142800	82359170	16870	16870	16870	16870	0
301	20250124	142700	82359170	16870	16870	16870	16870	0
302	20250124	142600	82359170	16870	16870	16870	16870	0
303	20250124	142500	82359170	16870	16870	16870	16870	0
304	20250124	142400	82359170	16870	16870	16870	16870	0
305	20250124	142300	82359170	16870	16870	16870	16870	0
306	20250124	142200	82359170	16870	16870	16870	16870	0
307	20250124	142100	82359170	16870	16870	16870	16870	0
308	20250124	142000	82359170	16870	16870	16870	16870	0
309	20250124	141900	82359170	16870	16880	16880	16870	92
310	20250124	141800	80806300	16880	16880	16880	16880	0
311	20250124	141700	80806300	16880	16880	16880	16880	0
312	20250124	141600	80806300	16880	16880	16880	16880	16
313	20250124	141500	80536220	16900	16900	16900	16900	0
314	20250124	141400	80536220	16900	16900	16900	16900	0
315	20250124	141300	80536220	16900	16900	16900	16900	0
316	20250124	141200	80536220	16900	16900	16900	16900	0
317	20250124	141100	80536220	16900	16900	16900	16900	0
318	20250124	141000	80536220	16900	16900	16900	16900	0
319	20250124	140900	80536220	16900	16900	16900	16900	0
320	20250124	140800	80536220	16900	16900	16900	16900	0
321	20250124	140700	80536220	16900	16900	16900	16900	0
322	20250124	140600	80536220	16900	16900	16900	16900	0
323	20250124	140500	80536220	16900	16900	16900	16900	1
324	20250124	140400	80519320	16900	16900	16900	16900	0
325	20250124	140300	80519320	16900	16900	16900	16900	1
326	20250124	140200	80502420	16900	16900	16900	16900	0
327	20250124	140100	80502420	16900	16900	16900	16900	0
328	20250124	140000	80502420	16900	16910	16910	16900	2
329	20250124	135900	80468610	16920	16920	16920	16920	0
330	20250124	135800	80468610	16920	16920	16920	16920	0
331	20250124	135700	80468610	16920	16920	16920	16920	0
332	20250124	135600	80468610	16920	16920	16920	16920	0
333	20250124	135500	80468610	16920	16920	16920	16920	0
334	20250124	135400	80468610	16920	16920	16920	16920	0
335	20250124	135300	80468610	16920	16920	16920	16920	0
336	20250124	135200	80468610	16920	16920	16920	16920	0
337	20250124	135100	80468610	16920	16920	16920	16920	4
338	20250124	135000	80400930	16920	16920	16920	16920	0
339	20250124	134900	80400930	16920	16920	16920	16920	0
340	20250124	134800	80400930	16920	16920	16920	16920	0
341	20250124	134700	80400930	16920	16920	16920	16920	0
342	20250124	134600	80400930	16920	16920	16920	16920	0
343	20250124	134500	80400930	16920	16920	16920	16920	0
344	20250124	134400	80400930	16920	16920	16920	16920	0
345	20250124	134300	80400930	16920	16920	16920	16920	0
346	20250124	134200	80400930	16920	16920	16920	16920	0
347	20250124	134100	80400930	16920	16920	16920	16920	0
348	20250124	134000	80400930	16920	16920	16920	16920	0
349	20250124	133900	80400930	16920	16920	16920	16920	2
350	20250124	133800	80367090	16920	16920	16920	16920	2
351	20250124	133700	80333250	16900	16900	16900	16900	0
352	20250124	133600	80333250	16900	16910	16910	16900	132
353	20250124	133500	78101150	16920	16920	16920	16920	0
354	20250124	133400	78101150	16920	16920	16920	16920	9
355	20250124	133300	77948870	16920	16920	16920	16920	0
356	20250124	133200	77948870	16920	16920	16920	16920	0
357	20250124	133100	77948870	16920	16920	16920	16920	0
358	20250124	133000	77948870	16920	16920	16920	16920	0
359	20250124	132900	77948870	16920	16920	16920	16920	0
360	20250124	132800	77948870	16920	16920	16920	16920	1
361	20250124	132700	77931950	16930	16930	16930	16930	2
362	20250124	132600	77898090	16930	16930	16930	16930	0
363	20250124	132500	77898090	16930	16930	16930	16930	0
364	20250124	132400	77898090	16930	16930	16930	16930	0
365	20250124	132300	77898090	16930	16930	16930	16930	0
366	20250124	132200	77898090	16930	16930	16930	16930	0
367	20250124	132100	77898090	16930	16930	16930	16930	0
368	20250124	132000	77898090	16930	16930	16930	16930	0
369	20250124	131900	77898090	16930	16930	16930	16930	0
370	20250124	131800	77898090	16930	16930	16930	16930	0
371	20250124	131700	77898090	16930	16930	16930	16930	0
372	20250124	131600	77898090	16930	16930	16930	16930	0
373	20250124	131500	77898090	16930	16930	16930	16930	0
374	20250124	131400	77898090	16930	16930	16930	16930	0
375	20250124	131300	77898090	16930	16930	16930	16930	3
376	20250124	131200	77847300	16940	16940	16940	16940	0
377	20250124	131100	77847300	16940	16950	16950	16940	10
378	20250124	131000	77677880	16940	16940	16940	16940	0
379	20250124	130900	77677880	16940	16940	16940	16940	0
380	20250124	130800	77677880	16940	16950	16950	16940	3
381	20250124	130700	77627040	16960	16960	16960	16960	0
382	20250124	130600	77627040	16960	16960	16960	16960	0
383	20250124	130500	77627040	16960	16960	16960	16960	0
384	20250124	130400	77627040	16960	16980	16980	16960	4
385	20250124	130300	77559170	17010	17010	17010	17010	0
386	20250124	130200	77559170	17010	17010	17010	17010	0
387	20250124	130100	77559170	17010	17010	17010	17010	0
388	20250124	130000	77559170	17010	17010	17010	17010	0
389	20250124	125900	77559170	17010	17010	17010	17010	6
390	20250124	125800	77457110	16980	16980	16980	16980	0
391	20250124	125700	77457110	16980	16980	16980	16980	0
392	20250124	125600	77457110	16980	16980	16980	16980	1
393	20250124	125500	77440130	17020	17020	17020	17020	0
394	20250124	125400	77440130	17020	17020	17020	17020	0
395	20250124	125300	77440130	17020	17020	17020	17020	0
396	20250124	125200	77440130	17020	17020	17020	17020	0
397	20250124	125100	77440130	17020	16970	17020	16970	12
398	20250124	125000	77236000	16960	16960	16960	16960	0
399	20250124	124900	77236000	16960	16960	16960	16960	0
400	20250124	124800	77236000	16960	16960	16960	16960	100
401	20250124	124700	75540000	16960	16960	16960	16960	0
402	20250124	124600	75540000	16960	16960	16960	16960	0
403	20250124	124500	75540000	16960	16960	16960	16960	0
404	20250124	124400	75540000	16960	16960	16960	16960	1
405	20250124	124300	75523040	16950	16950	16950	16950	0
406	20250124	124200	75523040	16950	16950	16950	16950	0
407	20250124	124100	75523040	16950	16950	16950	16950	1
408	20250124	124000	75506090	16940	16940	16940	16940	0
409	20250124	123900	75506090	16940	16940	16940	16940	0
410	20250124	123800	75506090	16940	16940	16940	16940	0
411	20250124	123700	75506090	16940	16940	16940	16940	0
412	20250124	123600	75506090	16940	16940	16940	16940	0
413	20250124	123500	75506090	16940	16940	16940	16940	0
414	20250124	123400	75506090	16940	16940	16940	16940	0
415	20250124	123300	75506090	16940	16940	16940	16940	0
416	20250124	123200	75506090	16940	16940	16940	16940	0
417	20250124	123100	75506090	16940	16940	16940	16940	0
418	20250124	123000	75506090	16940	16940	16940	16940	0
419	20250124	122900	75506090	16940	16940	16940	16940	0
420	20250124	122800	75506090	16940	16940	16940	16940	1
421	20250124	122700	75489150	16960	16960	16960	16960	0
422	20250124	122600	75489150	16960	16960	16960	16960	20
423	20250124	122500	75149950	16970	16970	16970	16970	0
424	20250124	122400	75149950	16970	16970	16970	16970	0
425	20250124	122300	75149950	16970	16970	16970	16970	0
426	20250124	122200	75149950	16970	16970	16970	16970	0
427	20250124	122100	75149950	16970	16970	16970	16970	0
428	20250124	122000	75149950	16970	16970	16970	16970	0
429	20250124	121900	75149950	16970	16970	16970	16970	0
430	20250124	121800	75149950	16970	16970	16970	16970	0
431	20250124	121700	75149950	16970	16970	16970	16970	10
432	20250124	121600	74980250	16970	16970	16970	16970	0
433	20250124	121500	74980250	16970	16970	16970	16970	0
434	20250124	121400	74980250	16970	16950	16970	16950	2
435	20250124	121300	74946330	16940	16940	16940	16940	0
436	20250124	121200	74946330	16940	16940	16940	16940	0
437	20250124	121100	74946330	16940	16940	16940	16940	0
438	20250124	121000	74946330	16940	16940	16940	16940	0
439	20250124	120900	74946330	16940	16940	16940	16940	0
440	20250124	120800	74946330	16940	16940	16940	16940	0
441	20250124	120700	74946330	16940	16940	16940	16940	0
442	20250124	120600	74946330	16940	16940	16940	16940	0
443	20250124	120500	74946330	16940	16940	16940	16940	0
444	20250124	120400	74946330	16940	16940	16940	16940	0
445	20250124	120300	74946330	16940	16940	16940	16940	0
446	20250124	120200	74946330	16940	16940	16940	16940	0
447	20250124	120100	74946330	16940	16940	16940	16940	1
448	20250124	120000	74929390	16930	16940	16940	16930	2
449	20250124	115900	74895520	16950	16950	16950	16950	0
450	20250124	115800	74895520	16950	16950	16950	16950	0
451	20250124	115700	74895520	16950	17010	17010	16950	211
452	20250124	115600	71316200	17010	17010	17010	17010	0
453	20250124	115500	71316200	17010	17010	17010	17010	1
454	20250124	115400	71299190	17040	17040	17040	17040	0
455	20250124	115300	71299190	17040	17040	17040	17040	0
456	20250124	115200	71299190	17040	17040	17040	17040	0
457	20250124	115100	71299190	17040	17040	17040	17040	0
458	20250124	115000	71299190	17040	17040	17040	17040	0
459	20250124	114900	71299190	17040	17040	17040	17040	0
460	20250124	114800	71299190	17040	16990	17040	16990	9
461	20250124	114700	71145970	17020	16960	17020	16960	299
462	20250124	114600	66069860	16960	16960	16960	16960	18
463	20250124	114500	65764580	16950	16950	16950	16950	0
464	20250124	114400	65764580	16950	16950	16950	16950	0
465	20250124	114300	65764580	16950	16950	16950	16950	0
466	20250124	114200	65764580	16950	16950	16950	16950	1
467	20250124	114100	65747630	16950	16950	16950	16950	0
468	20250124	114000	65747630	16950	16950	16950	16950	0
469	20250124	113900	65747630	16950	16950	16950	16950	0
470	20250124	113800	65747630	16950	16950	16950	16950	0
471	20250124	113700	65747630	16950	16950	16950	16950	0
472	20250124	113600	65747630	16950	16950	16950	16950	0
473	20250124	113500	65747630	16950	16950	16950	16950	0
474	20250124	113400	65747630	16950	16950	16950	16950	0
475	20250124	113300	65747630	16950	16940	16950	16940	72
476	20250124	113200	64527240	16940	16910	16940	16910	12
477	20250124	113100	64324010	16930	16930	16930	16930	51
478	20250124	113000	63460580	16920	16910	16920	16910	2
479	20250124	112900	63426750	16880	16880	16880	16880	0
480	20250124	112800	63426750	16880	16880	16880	16880	0
481	20250124	112700	63426750	16880	16880	16880	16880	30
482	20250124	112600	62920350	16900	16900	16900	16900	0
483	20250124	112500	62920350	16900	16870	16900	16870	56
484	20250124	112400	61974500	16870	16870	16870	16870	2
485	20250124	112300	61940760	16860	16860	16860	16860	0
486	20250124	112200	61940760	16860	16860	16860	16860	0
487	20250124	112100	61940760	16860	16860	16860	16860	0
488	20250124	112000	61940760	16860	16860	16860	16860	0
489	20250124	111900	61940760	16860	16860	16860	16860	0
490	20250124	111800	61940760	16860	16860	16860	16860	45
491	20250124	111700	61182060	16890	16890	16890	16890	0
492	20250124	111600	61182060	16890	16890	16890	16890	1
493	20250124	111500	61165170	16880	16880	16880	16880	0
494	20250124	111400	61165170	16880	16880	16880	16880	0
495	20250124	111300	61165170	16880	16880	16880	16880	0
496	20250124	111200	61165170	16880	16880	16880	16880	0
497	20250124	111100	61165170	16880	16880	16880	16880	0
498	20250124	111000	61165170	16880	16880	16880	16880	0
499	20250124	110900	61165170	16880	16880	16880	16880	0
500	20250124	110800	61165170	16880	16880	16880	16880	0
501	20250124	110700	61165170	16880	16880	16880	16880	0
502	20250124	110600	61165170	16880	16880	16880	16880	0
503	20250124	110500	61165170	16880	16880	16880	16880	0
504	20250124	110400	61165170	16880	16880	16880	16880	1
505	20250124	110300	61148290	16870	16870	16870	16870	0
506	20250124	110200	61148290	16870	16870	16870	16870	0
507	20250124	110100	61148290	16870	16870	16870	16870	0
508	20250124	110000	61148290	16870	16870	16870	16870	0
509	20250124	105900	61148290	16870	16870	16870	16870	0
510	20250124	105800	61148290	16870	16880	16880	16860	10
511	20250124	105700	60979660	16880	16880	16880	16880	0
512	20250124	105600	60979660	16880	16880	16880	16880	0
513	20250124	105500	60979660	16880	16880	16880	16880	0
514	20250124	105400	60979660	16880	16880	16880	16880	0
515	20250124	105300	60979660	16880	16880	16880	16880	0
516	20250124	105200	60979660	16880	16880	16880	16880	1
517	20250124	105100	60962780	16880	16880	16880	16880	1
518	20250124	105000	60945900	16890	16900	16900	16890	19
519	20250124	104900	60624970	16920	16920	16920	16920	0
520	20250124	104800	60624970	16920	16920	16920	16920	0
521	20250124	104700	60624970	16920	16920	16920	16920	0
522	20250124	104600	60624970	16920	16920	16920	16920	0
523	20250124	104500	60624970	16920	16920	16920	16920	1
524	20250124	104400	60608050	16890	16890	16890	16890	0
525	20250124	104300	60608050	16890	16890	16890	16890	0
526	20250124	104200	60608050	16890	16890	16890	16890	1
527	20250124	104100	60591160	16890	16890	16890	16890	5
528	20250124	104000	60506710	16890	16890	16890	16890	0
529	20250124	103900	60506710	16890	16890	16890	16890	0
530	20250124	103800	60506710	16890	16890	16890	16890	0
531	20250124	103700	60506710	16890	16890	16890	16890	0
532	20250124	103600	60506710	16890	16890	16890	16890	0
533	20250124	103500	60506710	16890	16890	16890	16890	0
534	20250124	103400	60506710	16890	16890	16890	16890	93
535	20250124	103300	58935940	16890	16890	16890	16890	0
536	20250124	103200	58935940	16890	16890	16890	16890	0
537	20250124	103100	58935940	16890	16890	16890	16890	0
538	20250124	103000	58935940	16890	16890	16890	16890	0
539	20250124	102900	58935940	16890	16890	16890	16890	0
540	20250124	102800	58935940	16890	16890	16890	16890	1
541	20250124	102700	58919050	16890	16890	16890	16890	0
542	20250124	102600	58919050	16890	16890	16890	16890	39
543	20250124	102500	58260340	16890	16890	16890	16890	0
544	20250124	102400	58260340	16890	16890	16890	16890	0
545	20250124	102300	58260340	16890	16890	16890	16890	40
546	20250124	102200	57584740	16900	16900	16900	16900	0
547	20250124	102100	57584740	16900	16900	16900	16900	0
548	20250124	102000	57584740	16900	16890	16900	16890	101
549	20250124	101900	55878840	16890	16880	16890	16880	3
550	20250124	101800	55828180	16850	16850	16850	16850	0
551	20250124	101700	55828180	16850	16850	16850	16850	0
552	20250124	101600	55828180	16850	16880	16880	16840	423
553	20250124	101500	48703320	16860	16860	16860	16840	434
554	20250124	101400	41389030	16870	16890	16890	16870	122
555	20250124	101300	39330850	16880	16880	16880	16880	0
556	20250124	101200	39330850	16880	16880	16880	16880	0
557	20250124	101100	39330850	16880	16880	16880	16880	49
558	20250124	101000	38503730	16910	16910	16910	16910	0
559	20250124	100900	38503730	16910	16910	16910	16910	2
560	20250124	100800	38469910	16880	16880	16880	16880	0
561	20250124	100700	38469910	16880	16880	16880	16880	0
562	20250124	100600	38469910	16880	16880	16880	16880	19
563	20250124	100500	38149190	16890	16890	16890	16890	0
564	20250124	100400	38149190	16890	16890	16890	16890	0
565	20250124	100300	38149190	16890	16890	16890	16890	0
566	20250124	100200	38149190	16890	16890	16890	16890	0
567	20250124	100100	38149190	16890	16890	16890	16890	1
568	20250124	100000	38132300	16890	16890	16890	16890	0
569	20250124	095900	38132300	16890	16890	16890	16890	0
570	20250124	095800	38132300	16890	16890	16890	16890	0
571	20250124	095700	38132300	16890	16890	16890	16890	0
572	20250124	095600	38132300	16890	16890	16890	16890	152
573	20250124	095500	35565020	16910	16920	16920	16910	73
574	20250124	095400	34330360	16930	16930	16930	16930	21
575	20250124	095300	33974830	16940	16940	16940	16940	0
576	20250124	095200	33974830	16940	16950	16950	16940	61
577	20250124	095100	32940890	16970	16920	16970	16920	27
578	20250124	095000	32483080	16910	16910	16910	16910	5
579	20250124	094900	32398530	16910	16910	16910	16910	4
580	20250124	094800	32330890	16900	16900	16900	16900	0
581	20250124	094700	32330890	16900	16900	16900	16900	10
582	20250124	094600	32161890	16900	16900	16900	16900	1
583	20250124	094500	32144990	16890	16890	16890	16890	0
584	20250124	094400	32144990	16890	16880	16890	16880	38
585	20250124	094300	31503470	16880	16880	16880	16880	0
586	20250124	094200	31503470	16880	16880	16880	16880	0
587	20250124	094100	31503470	16880	16880	16880	16880	0
588	20250124	094000	31503470	16880	16880	16880	16880	1
589	20250124	093900	31486590	16870	16870	16870	16870	0
590	20250124	093800	31486590	16870	16870	16870	16870	0
591	20250124	093700	31486590	16870	16870	16870	16870	0
592	20250124	093600	31486590	16870	16870	16870	16870	0
593	20250124	093500	31486590	16870	16870	16870	16870	0
594	20250124	093400	31486590	16870	16870	16870	16870	0
595	20250124	093300	31486590	16870	16870	16870	16870	0
596	20250124	093200	31486590	16870	16880	16880	16860	455
597	20250124	093100	23814930	16840	16960	16960	16840	242
598	20250124	093000	19737250	16980	16980	16980	16980	1
599	20250124	092900	19720270	16970	16970	16970	16970	222
600	20250124	092800	15952930	16980	16980	16980	16980	0
601	20250124	092700	15952930	16980	16980	16980	16980	0
602	20250124	092600	15952930	16980	16980	16980	16980	0
603	20250124	092500	15952930	16980	16950	16980	16950	17
604	20250124	092400	15664450	16870	16870	16870	16870	0
605	20250124	092300	15664450	16870	16830	16870	16830	6
606	20250124	092200	15563270	16820	16820	16820	16820	0
607	20250124	092100	15563270	16820	16820	16820	16820	0
608	20250124	092000	15563270	16820	16820	16820	16820	0
609	20250124	091900	15563270	16820	16820	16820	16820	0
610	20250124	091800	15563270	16820	17010	17010	16820	18
611	20250124	091700	15260130	17010	17010	17010	17010	0
612	20250124	091600	15260130	17010	17010	17010	17010	0
613	20250124	091500	15260130	17010	17010	17010	17010	200
614	20250124	091400	11858130	17020	17020	17020	17020	2
615	20250124	091300	11824090	17010	17010	17010	17010	10
616	20250124	091200	11653990	17010	17010	17010	17010	1
617	20250124	091100	11636980	16800	16800	16800	16800	0
618	20250124	091000	11636980	16800	16800	16800	16800	1
619	20250124	090900	11620180	17030	17030	17030	17030	0
620	20250124	090800	11620180	17030	17030	17030	17030	0
621	20250124	090700	11620180	17030	17030	17030	17030	70
622	20250124	090600	10428080	17030	17030	17030	17030	0
623	20250124	090500	10428080	17030	17030	17030	17030	0
624	20250124	090400	10428080	17030	17030	17030	17030	40
625	20250124	090300	9746880	17030	17030	17030	17030	110
626	20250124	090200	7873580	17030	17030	17030	17030	62
627	20250124	090100	6817720	17090	17090	17090	17090	7
628	20250124	090000	6698090	17090	16800	17200	16800	395