KissMeData/007070/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184900	1868046440	16700	16700	16700	16700	1950
3	20250114	184800	1868046440	16700	16700	16700	16700	0
4	20250114	184700	1868046440	16700	16700	16700	16700	0
5	20250114	184600	1868046440	16700	16700	16700	16700	0
6	20250114	184500	1868046440	16700	16700	16700	16700	0
7	20250114	184400	1868046440	16700	16700	16700	16700	0
8	20250114	184300	1868046440	16700	16700	16700	16700	0
9	20250114	184200	1868046440	16700	16700	16700	16700	0
10	20250114	184100	1868046440	16700	16700	16700	16700	0
11	20250114	184000	1868046440	16700	16700	16700	16700	0
12	20250114	183900	1868046440	16700	16700	16700	16700	0
13	20250114	183800	1868046440	16700	16700	16700	16700	0
14	20250114	183700	1868046440	16700	16700	16700	16700	0
15	20250114	183600	1868046440	16700	16700	16700	16700	0
16	20250114	183500	1868046440	16700	16700	16700	16700	0
17	20250114	183400	1868046440	16700	16700	16700	16700	0
18	20250114	183300	1868046440	16700	16700	16700	16700	0
19	20250114	183200	1868046440	16700	16700	16700	16700	0
20	20250114	183100	1868046440	16700	16700	16700	16700	0
21	20250114	183000	1868046440	16700	16700	16700	16700	0
22	20250114	182900	1868046440	16700	16700	16700	16700	0
23	20250114	182800	1868046440	16700	16700	16700	16700	0
24	20250114	182700	1868046440	16700	16700	16700	16700	0
25	20250114	182600	1868046440	16700	16700	16700	16700	0
26	20250114	182500	1868046440	16700	16700	16700	16700	0
27	20250114	182400	1868046440	16700	16700	16700	16700	0
28	20250114	182300	1868046440	16700	16700	16700	16700	0
29	20250114	182200	1868046440	16700	16700	16700	16700	0
30	20250114	182100	1868046440	16700	16700	16700	16700	0
31	20250114	182000	1868046440	16700	16700	16700	16700	0
32	20250114	181900	1868046440	16700	16700	16700	16700	1950
33	20250114	181800	1868046440	16700	16700	16700	16700	0
34	20250114	181700	1868046440	16700	16700	16700	16700	0
35	20250114	181600	1868046440	16700	16700	16700	16700	0
36	20250114	181500	1868046440	16700	16700	16700	16700	0
37	20250114	181400	1868046440	16700	16700	16700	16700	0
38	20250114	181300	1868046440	16700	16700	16700	16700	0
39	20250114	181200	1868046440	16700	16700	16700	16700	0
40	20250114	181100	1868046440	16700	16700	16700	16700	0
41	20250114	181000	1868046440	16700	16700	16700	16700	0
42	20250114	180900	1868046440	16700	16700	16700	16700	0
43	20250114	180800	1868046440	16700	16700	16700	16700	0
44	20250114	180700	1868046440	16700	16700	16700	16700	0
45	20250114	180600	1868046440	16700	16700	16700	16700	0
46	20250114	180500	1868046440	16700	16700	16700	16700	0
47	20250114	180400	1868046440	16700	16700	16700	16700	0
48	20250114	180300	1868046440	16700	16700	16700	16700	0
49	20250114	180200	1868046440	16700	16700	16700	16700	0
50	20250114	180100	1868046440	16700	16700	16700	16700	0
51	20250114	180000	1868046440	16700	16700	16700	16700	0
52	20250114	175900	1868046440	16700	16700	16700	16700	0
53	20250114	175800	1868046440	16700	16700	16700	16700	0
54	20250114	175700	1868046440	16700	16700	16700	16700	0
55	20250114	175600	1868046440	16700	16700	16700	16700	0
56	20250114	175500	1868046440	16700	16700	16700	16700	0
57	20250114	175400	1868046440	16700	16700	16700	16700	0
58	20250114	175300	1868046440	16700	16700	16700	16700	0
59	20250114	175200	1868046440	16700	16700	16700	16700	0
60	20250114	175100	1868046440	16700	16700	16700	16700	0
61	20250114	175000	1868046440	16700	16700	16700	16700	0
62	20250114	174900	1868046440	16700	16700	16700	16700	1950
63	20250114	174800	1868046440	16700	16700	16700	16700	0
64	20250114	174700	1868046440	16700	16700	16700	16700	0
65	20250114	174600	1868046440	16700	16700	16700	16700	0
66	20250114	174500	1868046440	16700	16700	16700	16700	0
67	20250114	174400	1868046440	16700	16700	16700	16700	0
68	20250114	174300	1868046440	16700	16700	16700	16700	0
69	20250114	174200	1868046440	16700	16700	16700	16700	0
70	20250114	174100	1868046440	16700	16700	16700	16700	0
71	20250114	174000	1868046440	16700	16700	16700	16700	0
72	20250114	173900	1868046440	16700	16700	16700	16700	0
73	20250114	173800	1868046440	16700	16700	16700	16700	0
74	20250114	173700	1868046440	16700	16700	16700	16700	0
75	20250114	173600	1868046440	16700	16700	16700	16700	0
76	20250114	173500	1868046440	16700	16700	16700	16700	0
77	20250114	173400	1868046440	16700	16700	16700	16700	0
78	20250114	173300	1868046440	16700	16700	16700	16700	0
79	20250114	173200	1868046440	16700	16700	16700	16700	0
80	20250114	173100	1868046440	16700	16700	16700	16700	0
81	20250114	173000	1868046440	16700	16700	16700	16700	0
82	20250114	172900	1868046440	16700	16700	16700	16700	0
83	20250114	172800	1868046440	16700	16700	16700	16700	0
84	20250114	172700	1868046440	16700	16700	16700	16700	0
85	20250114	172600	1868046440	16700	16700	16700	16700	0
86	20250114	172500	1868046440	16700	16700	16700	16700	0
87	20250114	172400	1868046440	16700	16700	16700	16700	0
88	20250114	172300	1868046440	16700	16700	16700	16700	0
89	20250114	172200	1868046440	16700	16700	16700	16700	0
90	20250114	172100	1868046440	16700	16700	16700	16700	0
91	20250114	172000	1868046440	16700	16700	16700	16700	0
92	20250114	171900	1868046440	16700	16700	16700	16700	1950
93	20250114	171800	1868046440	16700	16700	16700	16700	0
94	20250114	171700	1868046440	16700	16700	16700	16700	0
95	20250114	171600	1868046440	16700	16700	16700	16700	0
96	20250114	171500	1868046440	16700	16700	16700	16700	0
97	20250114	171400	1868046440	16700	16700	16700	16700	0
98	20250114	171300	1868046440	16700	16700	16700	16700	0
99	20250114	171200	1868046440	16700	16700	16700	16700	0
100	20250114	171100	1868046440	16700	16700	16700	16700	0
101	20250114	171000	1868046440	16700	16700	16700	16700	0
102	20250114	170900	1868046440	16700	16700	16700	16700	0
103	20250114	170800	1868046440	16700	16700	16700	16700	0
104	20250114	170700	1868046440	16700	16700	16700	16700	0
105	20250114	170600	1868046440	16700	16700	16700	16700	0
106	20250114	170500	1868046440	16700	16700	16700	16700	0
107	20250114	170400	1868046440	16700	16700	16700	16700	0
108	20250114	170300	1868046440	16700	16700	16700	16700	0
109	20250114	170200	1868046440	16700	16700	16700	16700	0
110	20250114	170100	1868046440	16700	16700	16700	16700	0
111	20250114	170000	1868046440	16700	16700	16700	16700	0
112	20250114	165900	1868046440	16700	16700	16700	16700	0
113	20250114	165800	1868046440	16700	16700	16700	16700	0
114	20250114	165700	1868046440	16700	16700	16700	16700	0
115	20250114	165600	1868046440	16700	16700	16700	16700	0
116	20250114	165500	1868046440	16700	16700	16700	16700	0
117	20250114	165400	1868046440	16700	16700	16700	16700	0
118	20250114	165300	1868046440	16700	16700	16700	16700	0
119	20250114	165200	1868046440	16700	16700	16700	16700	0
120	20250114	165100	1868046440	16700	16700	16700	16700	0
121	20250114	165000	1868046440	16700	16700	16700	16700	0
122	20250114	164900	1868046440	16700	16700	16700	16700	1950
123	20250114	164800	1868046440	16700	16700	16700	16700	0
124	20250114	164700	1868046440	16700	16700	16700	16700	0
125	20250114	164600	1868046440	16700	16700	16700	16700	0
126	20250114	164500	1868046440	16700	16700	16700	16700	0
127	20250114	164400	1868046440	16700	16700	16700	16700	0
128	20250114	164300	1868046440	16700	16700	16700	16700	0
129	20250114	164200	1868046440	16700	16700	16700	16700	0
130	20250114	164100	1868046440	16700	16700	16700	16700	0
131	20250114	164000	1868046440	16700	16700	16700	16700	0
132	20250114	163900	1868046440	16700	16700	16700	16700	0
133	20250114	163800	1868046440	16700	16700	16700	16700	0
134	20250114	163700	1868046440	16700	16700	16700	16700	0
135	20250114	163600	1868046440	16700	16700	16700	16700	0
136	20250114	163500	1868046440	16700	16700	16700	16700	0
137	20250114	163400	1868046440	16700	16700	16700	16700	0
138	20250114	163300	1868046440	16700	16700	16700	16700	0
139	20250114	163200	1868046440	16700	16700	16700	16700	0
140	20250114	163100	1868046440	16700	16700	16700	16700	0
141	20250114	163000	1868046440	16700	16700	16700	16700	0
142	20250114	162900	1868046440	16700	16700	16700	16700	0
143	20250114	162800	1868046440	16700	16700	16700	16700	0
144	20250114	162700	1868046440	16700	16700	16700	16700	0
145	20250114	162600	1868046440	16700	16700	16700	16700	0
146	20250114	162500	1868046440	16700	16700	16700	16700	0
147	20250114	162400	1868046440	16700	16700	16700	16700	0
148	20250114	162300	1868046440	16700	16700	16700	16700	0
149	20250114	162200	1868046440	16700	16700	16700	16700	0
150	20250114	162100	1868046440	16700	16700	16700	16700	0
151	20250114	162000	1868046440	16700	16700	16700	16700	0
152	20250114	161900	1868046440	16700	16700	16700	16700	1950
153	20250114	161800	1868046440	16700	16700	16700	16700	0
154	20250114	161700	1868046440	16700	16700	16700	16700	0
155	20250114	161600	1868046440	16700	16700	16700	16700	0
156	20250114	161500	1868046440	16700	16700	16700	16700	0
157	20250114	161400	1868046440	16700	16700	16700	16700	0
158	20250114	161300	1868046440	16700	16700	16700	16700	0
159	20250114	161200	1868046440	16700	16700	16700	16700	0
160	20250114	161100	1868046440	16700	16700	16700	16700	0
161	20250114	161000	1868046440	16700	16700	16700	16700	0
162	20250114	160900	1868046440	16700	16700	16700	16700	0
163	20250114	160800	1868046440	16700	16700	16700	16700	0
164	20250114	160700	1868046440	16700	16700	16700	16700	0
165	20250114	160600	1868046440	16700	16700	16700	16700	0
166	20250114	160500	1868046440	16700	16700	16700	16700	0
167	20250114	160400	1868046440	16700	16700	16700	16700	0
168	20250114	160300	1868046440	16700	16700	16700	16700	0
169	20250114	160200	1868046440	16700	16700	16700	16700	0
170	20250114	160100	1868046440	16700	16700	16700	16700	0
171	20250114	160000	1868046440	16700	16700	16700	16700	0
172	20250114	155900	1868046440	16700	16700	16700	16700	0
173	20250114	155800	1868046440	16700	16700	16700	16700	0
174	20250114	155700	1868046440	16700	16700	16700	16700	0
175	20250114	155600	1868046440	16700	16700	16700	16700	0
176	20250114	155500	1868046440	16700	16700	16700	16700	0
177	20250114	155400	1868046440	16700	16700	16700	16700	0
178	20250114	155300	1868046440	16700	16700	16700	16700	0
179	20250114	155200	1868046440	16700	16700	16700	16700	0
180	20250114	155100	1868046440	16700	16700	16700	16700	0
181	20250114	155000	1868046440	16700	16700	16700	16700	0
182	20250114	154900	1868046440	16700	16700	16700	16700	1950
183	20250114	154800	1868046440	16700	16700	16700	16700	0
184	20250114	154700	1868046440	16700	16700	16700	16700	0
185	20250114	154600	1868046440	16700	16700	16700	16700	0
186	20250114	154500	1868046440	16700	16700	16700	16700	0
187	20250114	154400	1868046440	16700	16700	16700	16700	0
188	20250114	154300	1868046440	16700	16700	16700	16700	0
189	20250114	154200	1868046440	16700	16700	16700	16700	0
190	20250114	154100	1868046440	16700	16700	16700	16700	0
191	20250114	154000	1868046440	16700	16700	16700	16700	0
192	20250114	153900	1868046440	16700	16700	16700	16700	0
193	20250114	153800	1868046440	16700	16700	16700	16700	0
194	20250114	153700	1868046440	16700	16700	16700	16700	0
195	20250114	153600	1868046440	16700	16700	16700	16700	0
196	20250114	153500	1868046440	16700	16700	16700	16700	0
197	20250114	153400	1868046440	16700	16700	16700	16700	0
198	20250114	153300	1868046440	16700	16700	16700	16700	0
199	20250114	153200	1868046440	16700	16700	16700	16700	0
200	20250114	153100	1868046440	16700	16700	16700	16700	0
201	20250114	153000	1868046440	16700	16700	16700	16700	1950
202	20250114	152900	1835481440	16700	16700	16700	16700	0
203	20250114	152800	1835481440	16700	16700	16700	16700	0
204	20250114	152700	1835481440	16700	16700	16700	16700	0
205	20250114	152600	1835481440	16700	16700	16700	16700	0
206	20250114	152500	1835481440	16700	16700	16700	16700	0
207	20250114	152400	1835481440	16700	16700	16700	16700	0
208	20250114	152300	1835481440	16700	16700	16700	16700	0
209	20250114	152200	1835481440	16700	16700	16700	16700	0
210	20250114	152100	1835481440	16700	16700	16700	16700	0
211	20250114	152000	1835481440	16700	16700	16700	16700	0
212	20250114	151900	1835481440	16700	16700	16700	16690	313
213	20250114	151800	1830256140	16690	16690	16700	16690	845
214	20250114	151700	1816152580	16700	16700	16700	16690	40
215	20250114	151600	1815484810	16700	16700	16700	16700	138
216	20250114	151500	1813180210	16700	16700	16700	16690	27
217	20250114	151400	1812729320	16700	16700	16710	16690	278
218	20250114	151300	1808086730	16690	16700	16700	16690	667
219	20250114	151200	1796950850	16700	16700	16700	16700	20
220	20250114	151100	1796616850	16700	16700	16700	16690	192
221	20250114	151000	1793412190	16690	16700	16710	16690	177
222	20250114	150900	1790457130	16710	16710	16720	16710	89
223	20250114	150800	1788969930	16710	16710	16710	16700	445
224	20250114	150700	1781535770	16710	16710	16710	16700	137
225	20250114	150600	1779246550	16710	16710	16710	16700	241
226	20250114	150500	1775219980	16710	16710	16710	16700	200
227	20250114	150400	1771879860	16700	16700	16700	16700	279
228	20250114	150300	1767220560	16700	16700	16700	16690	111
229	20250114	150200	1765366880	16700	16700	16700	16690	403
230	20250114	150100	1758639450	16690	16700	16700	16690	61
231	20250114	150000	1757621040	16700	16700	16700	16690	16
232	20250114	145900	1757353920	16700	16700	16700	16690	199
233	20250114	145800	1754032380	16690	16690	16700	16690	146
234	20250114	145700	1751594780	16700	16700	16700	16700	62
235	20250114	145600	1750559380	16700	16710	16710	16690	48
236	20250114	145500	1749757770	16710	16700	16710	16700	158
237	20250114	145400	1747118650	16700	16700	16700	16700	36
238	20250114	145300	1746517450	16700	16710	16710	16700	241
239	20250114	145200	1742492230	16710	16710	16710	16700	357
240	20250114	145100	1736527070	16710	16710	16710	16700	817
241	20250114	145000	1722880890	16710	16710	16710	16700	246
242	20250114	144900	1718771970	16700	16710	16710	16700	7
243	20250114	144800	1718655020	16700	16710	16710	16700	83
244	20250114	144700	1717268200	16700	16700	16710	16700	241
245	20250114	144600	1713242860	16710	16710	16720	16710	501
246	20250114	144500	1704871140	16710	16710	16710	16710	58
247	20250114	144400	1703901960	16700	16710	16710	16700	236
248	20250114	144300	1699960240	16700	16690	16700	16690	116
249	20250114	144200	1698023050	16690	16700	16700	16690	101
250	20250114	144100	1696336390	16700	16690	16700	16690	623
251	20250114	144000	1685934310	16700	16700	16700	16700	12
252	20250114	143900	1685733910	16700	16700	16700	16690	65
253	20250114	143800	1684648430	16700	16690	16700	16690	233
254	20250114	143700	1680759070	16690	16690	16690	16690	0
255	20250114	143600	1680759070	16690	16690	16700	16690	97
256	20250114	143500	1679139510	16700	16700	16700	16700	54
257	20250114	143400	1678237710	16700	16710	16710	16700	24
258	20250114	143300	1677836790	16710	16700	16710	16700	89
259	20250114	143200	1676349700	16700	16700	16700	16690	198
260	20250114	143100	1673043190	16700	16710	16710	16700	44
261	20250114	143000	1672308090	16720	16690	16720	16690	660
262	20250114	142900	1661280080	16680	16680	16680	16670	46
263	20250114	142800	1660512820	16680	16690	16690	16680	528
264	20250114	142700	1651705140	16690	16690	16690	16690	144
265	20250114	142600	1649301780	16690	16690	16690	16690	137
266	20250114	142500	1647015250	16680	16680	16680	16680	295
267	20250114	142400	1642094650	16690	16670	16690	16670	128
268	20250114	142300	1639959140	16670	16680	16680	16670	160
269	20250114	142200	1637291260	16680	16670	16680	16670	64
270	20250114	142100	1636223760	16680	16680	16680	16680	88
271	20250114	142000	1634755920	16680	16680	16690	16680	121
272	20250114	141900	1632736670	16680	16680	16680	16680	171
273	20250114	141800	1629884390	16670	16690	16690	16670	137
274	20250114	141700	1627599190	16690	16690	16690	16660	488
275	20250114	141600	1619455390	16700	16700	16700	16690	290
276	20250114	141500	1614614130	16690	16670	16690	16650	70
277	20250114	141400	1613446290	16670	16640	16680	16630	87
278	20250114	141300	1611996730	16630	16660	16670	16630	1333
279	20250114	141200	1589789810	16660	16620	16660	16620	1545
280	20250114	141100	1564099650	16620	16620	16630	16610	730
281	20250114	141000	1551963910	16620	16620	16630	16600	1006
282	20250114	140900	1535243890	16610	16610	16630	16600	925
283	20250114	140800	1519879160	16610	16610	16620	16600	644
284	20250114	140700	1509182420	16600	16620	16630	16600	1894
285	20250114	140600	1477728060	16630	16630	16640	16600	2651
286	20250114	140500	1433668120	16630	16680	16680	16630	5328
287	20250114	140400	1344931830	16680	16690	16700	16670	3622
288	20250114	140300	1284505290	16690	16700	16700	16690	2697
289	20250114	140200	1239476140	16700	16750	16760	16700	3462
290	20250114	140100	1181580940	16750	16770	16770	16750	144
291	20250114	140000	1179166390	16770	16770	16770	16770	5
292	20250114	135900	1179082540	16770	16770	16770	16770	115
293	20250114	135800	1177153990	16770	16750	16770	16750	294
294	20250114	135700	1172227830	16760	16760	16760	16760	59
295	20250114	135600	1171238990	16760	16750	16760	16750	213
296	20250114	135500	1167669930	16750	16740	16750	16740	112
297	20250114	135400	1165793960	16750	16760	16770	16750	61
298	20250114	135300	1164771710	16770	16760	16770	16760	123
299	20250114	135200	1162710210	16750	16740	16750	16740	122
300	20250114	135100	1160667460	16740	16740	16740	16740	510
301	20250114	135000	1152130060	16750	16750	16750	16750	106
302	20250114	134900	1150354560	16740	16740	16750	16740	163
303	20250114	134800	1147625420	16730	16740	16740	16730	222
304	20250114	134700	1143911100	16740	16740	16740	16740	173
305	20250114	134600	1141015080	16740	16740	16740	16730	73
306	20250114	134500	1139793110	16740	16730	16750	16730	68
307	20250114	134400	1138654780	16750	16730	16750	16730	127
308	20250114	134300	1136529030	16750	16740	16750	16740	128
309	20250114	134200	1134386220	16740	16740	16740	16730	146
310	20250114	134100	1131942200	16750	16740	16750	16740	100
311	20250114	134000	1130267220	16740	16740	16740	16740	146
312	20250114	133900	1127823180	16740	16740	16740	16740	119
313	20250114	133800	1125831120	16750	16740	16750	16730	462
314	20250114	133700	1118100350	16740	16750	16750	16740	60
315	20250114	133600	1117095370	16740	16750	16750	16740	307
316	20250114	133500	1111955440	16750	16740	16750	16740	153
317	20250114	133400	1109392710	16740	16750	16750	16740	54
318	20250114	133300	1108488230	16750	16750	16750	16750	100
319	20250114	133200	1106813230	16760	16760	16760	16760	98
320	20250114	133100	1105170750	16750	16760	16760	16750	56
321	20250114	133000	1104232220	16760	16770	16770	16750	109
322	20250114	132900	1102405390	16760	16760	16760	16760	103
323	20250114	132800	1100679110	16760	16760	16760	16760	60
324	20250114	132700	1099673510	16760	16760	16760	16750	117
325	20250114	132600	1097712630	16770	16760	16770	16760	62
326	20250114	132500	1096672990	16760	16750	16760	16750	277
327	20250114	132400	1092031730	16750	16750	16750	16740	179
328	20250114	132300	1089035240	16750	16740	16750	16740	54
329	20250114	132200	1088130760	16750	16750	16750	16750	58
330	20250114	132100	1087159260	16740	16750	16750	16740	210
331	20250114	132000	1083643810	16750	16730	16750	16730	148
332	20250114	131900	1081165080	16740	16730	16740	16730	237
333	20250114	131800	1077198680	16730	16740	16740	16730	307
334	20250114	131700	1072062030	16740	16740	16740	16730	96
335	20250114	131600	1070455010	16740	16740	16760	16740	120
336	20250114	131500	1068445170	16740	16730	16740	16730	263
337	20250114	131400	1064044290	16730	16730	16740	16730	84
338	20250114	131300	1062638510	16740	16740	16740	16740	59
339	20250114	131200	1061650850	16740	16740	16760	16740	224
340	20250114	131100	1057899180	16740	16750	16750	16740	319
341	20250114	131000	1052557610	16750	16750	16750	16740	114
342	20250114	130900	1050648130	16750	16750	16750	16750	112
343	20250114	130800	1048772130	16740	16740	16740	16740	314
344	20250114	130700	1043515770	16740	16730	16740	16730	119
345	20250114	130600	1041523730	16740	16740	16740	16740	115
346	20250114	130500	1039598630	16730	16740	16740	16730	175
347	20250114	130400	1036670870	16740	16730	16740	16730	125
348	20250114	130300	1034578420	16740	16740	16740	16730	111
349	20250114	130200	1032720300	16740	16750	16750	16740	62
350	20250114	130100	1031681830	16740	16740	16740	16730	60
351	20250114	130000	1030677460	16740	16740	16740	16730	164
352	20250114	125900	1027932280	16750	16770	16770	16750	123
353	20250114	125800	1025870890	16760	16760	16760	16760	75
354	20250114	125700	1024613890	16760	16760	16760	16750	106
355	20250114	125600	1022837350	16750	16760	16760	16750	22
356	20250114	125500	1022468650	16760	16750	16760	16750	141
357	20250114	125400	1020105620	16750	16750	16750	16750	68
358	20250114	125300	1018966620	16750	16760	16760	16750	124
359	20250114	125200	1016889610	16760	16750	16760	16750	235
360	20250114	125100	1012952100	16750	16740	16750	16740	119
361	20250114	125000	1010959520	16740	16740	16740	16740	123
362	20250114	124900	1008900500	16750	16740	16750	16730	233
363	20250114	124800	1004999580	16740	16740	16740	16740	115
364	20250114	124700	1003074480	16740	16750	16750	16740	94
365	20250114	124600	1001500400	16750	16730	16750	16730	78
366	20250114	124500	1000194130	16720	16740	16740	16720	158
367	20250114	124400	997549750	16730	16740	16740	16730	75
368	20250114	124300	996294330	16750	16740	16750	16740	82
369	20250114	124200	994921130	16750	16720	16750	16720	89
370	20250114	124100	993431140	16730	16730	16730	16720	647
371	20250114	124000	982610070	16740	16750	16750	16740	147
372	20250114	123900	980148670	16740	16740	16750	16740	92
373	20250114	123800	978608010	16740	16750	16750	16740	82
374	20250114	123700	977235170	16750	16750	16750	16740	100
375	20250114	123600	975560800	16760	16770	16770	16760	154
376	20250114	123500	972978730	16760	16770	16770	16760	288
377	20250114	123400	968151420	16770	16760	16770	16760	78
378	20250114	123300	966843390	16760	16740	16760	16730	310
379	20250114	123200	961653430	16740	16740	16740	16740	74
380	20250114	123100	960414670	16740	16740	16750	16740	132
381	20250114	123000	958204420	16740	16750	16750	16740	54
382	20250114	122900	957299930	16750	16750	16750	16740	152
383	20250114	122800	954754090	16750	16760	16760	16750	99
384	20250114	122700	953095240	16750	16760	16760	16750	68
385	20250114	122600	951955700	16740	16760	16760	16740	56
386	20250114	122500	951017200	16760	16760	16770	16760	113
387	20250114	122400	949122300	16760	16760	16770	16760	160
388	20250114	122300	946440180	16760	16750	16760	16750	145
389	20250114	122200	944010290	16760	16760	16760	16760	54
390	20250114	122100	943105250	16760	16760	16760	16760	58
391	20250114	122000	942133170	16750	16760	16760	16750	127
392	20250114	121900	940005060	16760	16760	16770	16760	127
393	20250114	121800	937876000	16770	16770	16770	16760	161
394	20250114	121700	935176170	16770	16770	16770	16770	174
395	20250114	121600	932258190	16770	16780	16780	16770	51
396	20250114	121500	931402870	16790	16790	16790	16790	118
397	20250114	121400	929421650	16800	16750	16800	16740	1961
398	20250114	121300	896553210	16750	16710	16750	16710	3260
399	20250114	121200	842017460	16710	16700	16710	16700	68
400	20250114	121100	840881330	16710	16720	16720	16700	1038
401	20250114	121000	823539240	16710	16720	16720	16710	230
402	20250114	120900	819695380	16720	16720	16720	16710	872
403	20250114	120800	805123430	16730	16730	16730	16730	115
404	20250114	120700	803199480	16720	16730	16740	16720	79
405	20250114	120600	801877770	16730	16720	16730	16720	120
406	20250114	120500	799870850	16720	16730	16730	16720	117
407	20250114	120400	797913570	16720	16730	16730	16720	225
408	20250114	120300	794151060	16720	16720	16720	16720	39
409	20250114	120200	793498980	16720	16710	16720	16710	98
410	20250114	120100	791860440	16710	16730	16730	16710	162
411	20250114	120000	789151370	16730	16720	16730	16720	86
412	20250114	115900	787712710	16720	16720	16720	16720	201
413	20250114	115800	784351990	16710	16700	16710	16700	253
414	20250114	115700	780126120	16710	16700	16710	16700	66
415	20250114	115600	779023400	16710	16700	16710	16700	63
416	20250114	115500	777970680	16700	16700	16700	16690	219
417	20250114	115400	774313500	16700	16690	16700	16690	32
418	20250114	115300	773779320	16690	16710	16710	16690	60
419	20250114	115200	772776830	16710	16700	16710	16690	185
420	20250114	115100	769689020	16710	16690	16710	16690	294
421	20250114	115000	764779680	16690	16690	16700	16680	417
422	20250114	114900	757821660	16690	16700	16700	16690	15
423	20250114	114800	757571300	16700	16700	16700	16700	202
424	20250114	114700	754197900	16710	16700	16710	16700	77
425	20250114	114600	752911370	16700	16700	16700	16700	50
426	20250114	114500	752076370	16710	16700	16710	16700	253
427	20250114	114400	747850640	16700	16710	16710	16700	898
428	20250114	114300	732853330	16710	16710	16710	16710	57
429	20250114	114200	731900860	16700	16700	16700	16700	188
430	20250114	114100	728761260	16700	16700	16710	16700	54
431	20250114	114000	727858940	16700	16710	16710	16700	66
432	20250114	113900	726756220	16700	16710	16710	16700	482
433	20250114	113800	718704140	16720	16710	16720	16710	69
434	20250114	113700	717550630	16720	16720	16720	16710	55
435	20250114	113600	716631050	16720	16720	16720	16710	35
436	20250114	113500	716046090	16730	16730	16730	16730	53
437	20250114	113400	715159400	16720	16720	16720	16720	68
438	20250114	113300	714022440	16720	16730	16730	16710	136
439	20250114	113200	711748680	16730	16730	16730	16710	86
440	20250114	113100	710310480	16720	16710	16720	16710	210
441	20250114	113000	706801360	16710	16720	16720	16700	111
442	20250114	112900	704946590	16720	16720	16720	16710	80
443	20250114	112800	703609010	16710	16720	16720	16710	98
444	20250114	112700	701970870	16720	16720	16720	16720	79
445	20250114	112600	700649990	16720	16720	16720	16720	62
446	20250114	112500	699613350	16710	16720	16720	16710	67
447	20250114	112400	698493270	16710	16710	16710	16710	207
448	20250114	112300	695034300	16710	16700	16710	16700	110
449	20250114	112200	693196880	16720	16710	16720	16700	148
450	20250114	112100	690723430	16720	16720	16720	16720	14
451	20250114	112000	690489350	16720	16720	16720	16720	43
452	20250114	111900	689770390	16730	16720	16730	16720	96
453	20250114	111800	688165020	16710	16700	16710	16700	193
454	20250114	111700	684941890	16700	16710	16710	16700	102
455	20250114	111600	683237770	16700	16710	16710	16700	65
456	20250114	111500	682151760	16700	16710	16710	16700	405
457	20250114	111400	675385900	16710	16710	16720	16710	70
458	20250114	111300	674215680	16720	16710	16720	16710	71
459	20250114	111200	673028700	16710	16720	16720	16710	106
460	20250114	111100	671257380	16720	16700	16720	16700	346
461	20250114	111000	665474090	16700	16710	16710	16700	430
462	20250114	110900	658288800	16700	16700	16710	16700	294
463	20250114	110800	653378220	16700	16700	16700	16700	54
464	20250114	110700	652476420	16700	16710	16710	16690	84
465	20250114	110600	651073250	16690	16700	16700	16690	237
466	20250114	110500	647117640	16700	16700	16700	16690	364
467	20250114	110400	641040930	16700	16690	16700	16690	152
468	20250114	110300	638502540	16690	16680	16690	16680	51
469	20250114	110200	637651370	16690	16690	16690	16680	230
470	20250114	110100	633814410	16680	16690	16690	16680	270
471	20250114	110000	629308250	16690	16690	16690	16680	206
472	20250114	105900	625870130	16690	16690	16690	16680	242
473	20250114	105800	621832920	16690	16690	16700	16680	1820
474	20250114	105700	591458980	16690	16690	16690	16680	213
475	20250114	105600	587904030	16680	16700	16700	16680	345
476	20250114	105500	582147620	16700	16690	16700	16690	52
477	20250114	105400	581279230	16690	16690	16700	16690	132
478	20250114	105300	579074990	16680	16690	16700	16680	480
479	20250114	105200	571063960	16690	16690	16690	16690	61
480	20250114	105100	570045870	16680	16700	16700	16680	69
481	20250114	105000	568893900	16690	16700	16700	16680	225
482	20250114	104900	565140280	16700	16680	16700	16680	242
483	20250114	104800	561101940	16690	16700	16700	16690	98
484	20250114	104700	559465800	16690	16730	16730	16690	63
485	20250114	104600	558414200	16740	16700	16740	16700	667
486	20250114	104500	547255380	16700	16680	16700	16680	58
487	20250114	104400	546287470	16680	16680	16720	16680	586
488	20250114	104300	536512950	16690	16700	16720	16680	974
489	20250114	104200	520253250	16700	16720	16720	16700	477
490	20250114	104100	512282050	16710	16720	16720	16710	147
491	20250114	104000	509824310	16730	16720	16730	16720	204
492	20250114	103900	506412910	16730	16730	16730	16720	180
493	20250114	103800	503402710	16720	16740	16740	16720	88
494	20250114	103700	501930070	16730	16720	16730	16720	43
495	20250114	103600	501210780	16720	16720	16740	16720	64
496	20250114	103500	500139660	16720	16740	16740	16720	23
497	20250114	103400	499754890	16740	16740	16740	16740	45
498	20250114	103300	499001590	16730	16750	16750	16730	160
499	20250114	103200	496323750	16730	16750	16750	16730	538
500	20250114	103100	487313800	16760	16770	16770	16750	83
501	20250114	103000	485922750	16740	16760	16760	16740	195
502	20250114	102900	482656040	16770	16770	16770	16770	44
503	20250114	102800	481918160	16770	16750	16770	16750	87
504	20250114	102700	480460670	16750	16750	16750	16750	70
505	20250114	102600	479288170	16770	16740	16770	16740	71
506	20250114	102500	478098310	16750	16750	16770	16750	208
507	20250114	102400	474613290	16770	16750	16770	16750	72
508	20250114	102300	473406130	16750	16770	16770	16730	1370
509	20250114	102200	450468670	16770	16770	16770	16730	230
510	20250114	102100	446618530	16770	16750	16770	16690	408
511	20250114	102000	439795090	16750	16750	16750	16750	5
512	20250114	101900	439711340	16760	16740	16760	16680	639
513	20250114	101800	429030710	16750	16740	16750	16740	196
514	20250114	101700	425749420	16680	16710	16740	16680	1243
515	20250114	101600	404975510	16710	16690	16720	16670	1763
516	20250114	101500	375547580	16670	16690	16690	16670	2382
517	20250114	101400	335827130	16690	16690	16690	16680	32
518	20250114	101300	335293190	16690	16680	16690	16680	232
519	20250114	101200	331422900	16690	16690	16690	16690	133
520	20250114	101100	329203130	16690	16700	16700	16690	389
521	20250114	101000	322710210	16690	16690	16700	16690	730
522	20250114	100900	310526430	16690	16700	16700	16690	54
523	20250114	100800	309624650	16700	16700	16700	16690	260
524	20250114	100700	305282930	16690	16700	16700	16690	528
525	20250114	100600	296470340	16700	16690	16700	16690	63
526	20250114	100500	295418280	16700	16700	16700	16700	87
527	20250114	100400	293965380	16700	16700	16700	16700	42
528	20250114	100300	293263980	16700	16700	16700	16700	80
529	20250114	100200	291927980	16690	16690	16690	16680	427
530	20250114	100100	284801650	16690	16690	16690	16680	450
531	20250114	100000	277291440	16690	16690	16690	16690	114
532	20250114	095900	275388780	16690	16720	16720	16680	3624
533	20250114	095800	214860470	16720	16730	16730	16720	112
534	20250114	095700	212986730	16730	16730	16730	16730	13
535	20250114	095600	212769240	16730	16720	16730	16720	91
536	20250114	095500	211246840	16730	16720	16730	16720	135
537	20250114	095400	208988490	16730	16730	16730	16720	55
538	20250114	095300	208068350	16730	16730	16730	16730	162
539	20250114	095200	205358090	16720	16720	16720	16720	20
540	20250114	095100	205023690	16730	16720	16730	16710	370
541	20250114	095000	198837570	16710	16710	16710	16710	31
542	20250114	094900	198319560	16720	16710	16720	16710	57
543	20250114	094800	197367040	16720	16720	16720	16720	11
544	20250114	094700	197183120	16720	16710	16720	16710	3
545	20250114	094600	197132980	16710	16710	16710	16710	60
546	20250114	094500	196130380	16710	16720	16720	16710	9
547	20250114	094400	195979920	16720	16700	16720	16700	206
548	20250114	094300	192536620	16710	16730	16730	16700	1818
549	20250114	094200	162153550	16710	16720	16720	16710	292
550	20250114	094100	157272190	16730	16720	16730	16720	88
551	20250114	094000	155800800	16720	16720	16720	16720	79
552	20250114	093900	154479920	16720	16710	16720	16710	21
553	20250114	093800	154128920	16720	16720	16720	16720	97
554	20250114	093700	152507080	16720	16720	16720	16720	3
555	20250114	093600	152456920	16720	16710	16720	16710	117
556	20250114	093500	150501380	16710	16710	16710	16710	673
557	20250114	093400	139255550	16710	16730	16730	16700	1272
558	20250114	093300	117989100	16730	16740	16740	16730	162
559	20250114	093200	115277230	16740	16740	16740	16740	23
560	20250114	093100	114892210	16740	16740	16740	16740	52
561	20250114	093000	114021730	16740	16740	16740	16740	232
562	20250114	092900	110138050	16750	16740	16750	16740	56
563	20250114	092800	109200060	16740	16740	16740	16740	370
564	20250114	092700	103006260	16740	16730	16740	16730	43
565	20250114	092600	102286450	16740	16740	16740	16730	109
566	20250114	092500	100461990	16750	16750	16750	16740	4
567	20250114	092400	100395000	16750	16750	16750	16750	22
568	20250114	092300	100026500	16750	16730	16750	16730	45
569	20250114	092200	99273340	16740	16740	16750	16730	168
570	20250114	092100	96460770	16750	16750	16750	16750	15
571	20250114	092000	96209520	16750	16750	16750	16750	51
572	20250114	091900	95355270	16750	16720	16750	16720	446
573	20250114	091800	87890890	16720	16720	16720	16720	209
574	20250114	091700	84396410	16720	16720	16720	16720	335
575	20250114	091600	78795210	16730	16730	16730	16730	162
576	20250114	091500	76084950	16740	16740	16740	16740	337
577	20250114	091400	70443570	16750	16750	16760	16750	164
578	20250114	091300	67696520	16790	16790	16790	16790	10
579	20250114	091200	67528620	16790	16750	16790	16750	69
580	20250114	091100	66370310	16740	16770	16770	16740	359
581	20250114	091000	60355130	16770	16770	16770	16770	13
582	20250114	090900	60137120	16770	16770	16770	16760	160
583	20250114	090800	57454730	16770	16790	16790	16770	203
584	20250114	090700	54049210	16790	16790	16790	16790	77
585	20250114	090600	52756380	16780	16790	16790	16780	63
586	20250114	090500	51699210	16770	16750	16770	16750	176
587	20250114	090400	48750100	16750	16770	16770	16750	16
588	20250114	090300	48482080	16740	16770	16770	16740	133
589	20250114	090200	46254790	16750	16750	16750	16710	183
590	20250114	090100	43193910	16750	16690	16770	16690	81
591	20250114	090000	41838220	16690	16900	16930	16690	2488