KissMeData/023590/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190800	251646230	17990	17990	17990	17990	512
3	20250116	190700	251646230	17990	17990	17990	17990	0
4	20250116	190600	251646230	17990	17990	17990	17990	0
5	20250116	190500	251646230	17990	17990	17990	17990	0
6	20250116	190400	251646230	17990	17990	17990	17990	0
7	20250116	190300	251646230	17990	17990	17990	17990	0
8	20250116	190200	251646230	17990	17990	17990	17990	0
9	20250116	190100	251646230	17990	17990	17990	17990	0
10	20250116	190000	251646230	17990	17990	17990	17990	0
11	20250116	185900	251646230	17990	17990	17990	17990	0
12	20250116	185800	251646230	17990	17990	17990	17990	0
13	20250116	185700	251646230	17990	17990	17990	17990	0
14	20250116	185600	251646230	17990	17990	17990	17990	0
15	20250116	185500	251646230	17990	17990	17990	17990	0
16	20250116	185400	251646230	17990	17990	17990	17990	0
17	20250116	185300	251646230	17990	17990	17990	17990	0
18	20250116	185200	251646230	17990	17990	17990	17990	0
19	20250116	185100	251646230	17990	17990	17990	17990	0
20	20250116	185000	251646230	17990	17990	17990	17990	0
21	20250116	184900	251646230	17990	17990	17990	17990	0
22	20250116	184800	251646230	17990	17990	17990	17990	0
23	20250116	184700	251646230	17990	17990	17990	17990	0
24	20250116	184600	251646230	17990	17990	17990	17990	0
25	20250116	184500	251646230	17990	17990	17990	17990	0
26	20250116	184400	251646230	17990	17990	17990	17990	0
27	20250116	184300	251646230	17990	17990	17990	17990	0
28	20250116	184200	251646230	17990	17990	17990	17990	0
29	20250116	184100	251646230	17990	17990	17990	17990	0
30	20250116	184000	251646230	17990	17990	17990	17990	0
31	20250116	183900	251646230	17990	17990	17990	17990	0
32	20250116	183800	251646230	17990	17990	17990	17990	512
33	20250116	183700	251646230	17990	17990	17990	17990	0
34	20250116	183600	251646230	17990	17990	17990	17990	0
35	20250116	183500	251646230	17990	17990	17990	17990	0
36	20250116	183400	251646230	17990	17990	17990	17990	0
37	20250116	183300	251646230	17990	17990	17990	17990	0
38	20250116	183200	251646230	17990	17990	17990	17990	0
39	20250116	183100	251646230	17990	17990	17990	17990	0
40	20250116	183000	251646230	17990	17990	17990	17990	0
41	20250116	182900	251646230	17990	17990	17990	17990	0
42	20250116	182800	251646230	17990	17990	17990	17990	0
43	20250116	182700	251646230	17990	17990	17990	17990	0
44	20250116	182600	251646230	17990	17990	17990	17990	0
45	20250116	182500	251646230	17990	17990	17990	17990	0
46	20250116	182400	251646230	17990	17990	17990	17990	0
47	20250116	182300	251646230	17990	17990	17990	17990	0
48	20250116	182200	251646230	17990	17990	17990	17990	0
49	20250116	182100	251646230	17990	17990	17990	17990	0
50	20250116	182000	251646230	17990	17990	17990	17990	0
51	20250116	181900	251646230	17990	17990	17990	17990	0
52	20250116	181800	251646230	17990	17990	17990	17990	0
53	20250116	181700	251646230	17990	17990	17990	17990	0
54	20250116	181600	251646230	17990	17990	17990	17990	0
55	20250116	181500	251646230	17990	17990	17990	17990	0
56	20250116	181400	251646230	17990	17990	17990	17990	0
57	20250116	181300	251646230	17990	17990	17990	17990	0
58	20250116	181200	251646230	17990	17990	17990	17990	0
59	20250116	181100	251646230	17990	17990	17990	17990	0
60	20250116	181000	251646230	17990	17990	17990	17990	0
61	20250116	180900	251646230	17990	17990	17990	17990	0
62	20250116	180800	251646230	17990	17990	17990	17990	512
63	20250116	180700	251646230	17990	17990	17990	17990	0
64	20250116	180600	251646230	17990	17990	17990	17990	0
65	20250116	180500	251646230	17990	17990	17990	17990	0
66	20250116	180400	251646230	17990	17990	17990	17990	0
67	20250116	180300	251646230	17990	17990	17990	17990	0
68	20250116	180200	251646230	17990	17990	17990	17990	0
69	20250116	180100	251646230	17990	17990	17990	17990	0
70	20250116	180000	251646230	17990	17990	17990	17990	0
71	20250116	175900	251646230	17990	17990	17990	17990	0
72	20250116	175800	251646230	17990	17990	17990	17990	0
73	20250116	175700	251646230	17990	17990	17990	17990	0
74	20250116	175600	251646230	17990	17990	17990	17990	0
75	20250116	175500	251646230	17990	17990	17990	17990	0
76	20250116	175400	251646230	17990	17990	17990	17990	0
77	20250116	175300	251646230	17990	17990	17990	17990	0
78	20250116	175200	251646230	17990	17990	17990	17990	0
79	20250116	175100	251646230	17990	17990	17990	17990	0
80	20250116	175000	251646230	17990	17990	17990	17990	0
81	20250116	174900	251646230	17990	17990	17990	17990	0
82	20250116	174800	251646230	17990	17990	17990	17990	0
83	20250116	174700	251646230	17990	17990	17990	17990	0
84	20250116	174600	251646230	17990	17990	17990	17990	0
85	20250116	174500	251646230	17990	17990	17990	17990	0
86	20250116	174400	251646230	17990	17990	17990	17990	0
87	20250116	174300	251646230	17990	17990	17990	17990	0
88	20250116	174200	251646230	17990	17990	17990	17990	0
89	20250116	174100	251646230	17990	17990	17990	17990	0
90	20250116	174000	251646230	17990	17990	17990	17990	0
91	20250116	173900	251646230	17990	17990	17990	17990	0
92	20250116	173800	251646230	17990	17990	17990	17990	512
93	20250116	173700	251646230	17990	17990	17990	17990	0
94	20250116	173600	251646230	17990	17990	17990	17990	0
95	20250116	173500	251646230	17990	17990	17990	17990	0
96	20250116	173400	251646230	17990	17990	17990	17990	0
97	20250116	173300	251646230	17990	17990	17990	17990	0
98	20250116	173200	251646230	17990	17990	17990	17990	0
99	20250116	173100	251646230	17990	17990	17990	17990	0
100	20250116	173000	251646230	17990	17990	17990	17990	0
101	20250116	172900	251646230	17990	17990	17990	17990	0
102	20250116	172800	251646230	17990	17990	17990	17990	0
103	20250116	172700	251646230	17990	17990	17990	17990	0
104	20250116	172600	251646230	17990	17990	17990	17990	0
105	20250116	172500	251646230	17990	17990	17990	17990	0
106	20250116	172400	251646230	17990	17990	17990	17990	0
107	20250116	172300	251646230	17990	17990	17990	17990	0
108	20250116	172200	251646230	17990	17990	17990	17990	0
109	20250116	172100	251646230	17990	17990	17990	17990	0
110	20250116	172000	251646230	17990	17990	17990	17990	0
111	20250116	171900	251646230	17990	17990	17990	17990	0
112	20250116	171800	251646230	17990	17990	17990	17990	0
113	20250116	171700	251646230	17990	17990	17990	17990	0
114	20250116	171600	251646230	17990	17990	17990	17990	0
115	20250116	171500	251646230	17990	17990	17990	17990	0
116	20250116	171400	251646230	17990	17990	17990	17990	0
117	20250116	171300	251646230	17990	17990	17990	17990	0
118	20250116	171200	251646230	17990	17990	17990	17990	0
119	20250116	171100	251646230	17990	17990	17990	17990	0
120	20250116	171000	251646230	17990	17990	17990	17990	0
121	20250116	170900	251646230	17990	17990	17990	17990	0
122	20250116	170800	251646230	17990	17990	17990	17990	512
123	20250116	170700	251646230	17990	17990	17990	17990	0
124	20250116	170600	251646230	17990	17990	17990	17990	0
125	20250116	170500	251646230	17990	17990	17990	17990	0
126	20250116	170400	251646230	17990	17990	17990	17990	0
127	20250116	170300	251646230	17990	17990	17990	17990	0
128	20250116	170200	251646230	17990	17990	17990	17990	0
129	20250116	170100	251646230	17990	17990	17990	17990	0
130	20250116	170000	251646230	17990	17990	17990	17990	0
131	20250116	165900	251646230	17990	17990	17990	17990	0
132	20250116	165800	251646230	17990	17990	17990	17990	0
133	20250116	165700	251646230	17990	17990	17990	17990	0
134	20250116	165600	251646230	17990	17990	17990	17990	0
135	20250116	165500	251646230	17990	17990	17990	17990	0
136	20250116	165400	251646230	17990	17990	17990	17990	0
137	20250116	165300	251646230	17990	17990	17990	17990	0
138	20250116	165200	251646230	17990	17990	17990	17990	0
139	20250116	165100	251646230	17990	17990	17990	17990	0
140	20250116	165000	251646230	17990	17990	17990	17990	0
141	20250116	164900	251646230	17990	17990	17990	17990	0
142	20250116	164800	251646230	17990	17990	17990	17990	0
143	20250116	164700	251646230	17990	17990	17990	17990	0
144	20250116	164600	251646230	17990	17990	17990	17990	0
145	20250116	164500	251646230	17990	17990	17990	17990	0
146	20250116	164400	251646230	17990	17990	17990	17990	0
147	20250116	164300	251646230	17990	17990	17990	17990	0
148	20250116	164200	251646230	17990	17990	17990	17990	0
149	20250116	164100	251646230	17990	17990	17990	17990	0
150	20250116	164000	251646230	17990	17990	17990	17990	0
151	20250116	163900	251646230	17990	17990	17990	17990	0
152	20250116	163800	251646230	17990	17990	17990	17990	512
153	20250116	163700	251646230	17990	17990	17990	17990	0
154	20250116	163600	251646230	17990	17990	17990	17990	0
155	20250116	163500	251646230	17990	17990	17990	17990	0
156	20250116	163400	251646230	17990	17990	17990	17990	0
157	20250116	163300	251646230	17990	17990	17990	17990	0
158	20250116	163200	251646230	17990	17990	17990	17990	0
159	20250116	163100	251646230	17990	17990	17990	17990	0
160	20250116	163000	251646230	17990	17990	17990	17990	0
161	20250116	162900	251646230	17990	17990	17990	17990	0
162	20250116	162800	251646230	17990	17990	17990	17990	0
163	20250116	162700	251646230	17990	17990	17990	17990	0
164	20250116	162600	251646230	17990	17990	17990	17990	0
165	20250116	162500	251646230	17990	17990	17990	17990	0
166	20250116	162400	251646230	17990	17990	17990	17990	0
167	20250116	162300	251646230	17990	17990	17990	17990	0
168	20250116	162200	251646230	17990	17990	17990	17990	0
169	20250116	162100	251646230	17990	17990	17990	17990	0
170	20250116	162000	251646230	17990	17990	17990	17990	0
171	20250116	161900	251646230	17990	17990	17990	17990	0
172	20250116	161800	251646230	17990	17990	17990	17990	0
173	20250116	161700	251646230	17990	17990	17990	17990	0
174	20250116	161600	251646230	17990	17990	17990	17990	0
175	20250116	161500	251646230	17990	17990	17990	17990	0
176	20250116	161400	251646230	17990	17990	17990	17990	0
177	20250116	161300	251646230	17990	17990	17990	17990	0
178	20250116	161200	251646230	17990	17990	17990	17990	0
179	20250116	161100	251646230	17990	17990	17990	17990	0
180	20250116	161000	251646230	17990	17990	17990	17990	0
181	20250116	160900	251646230	17990	17990	17990	17990	0
182	20250116	160800	251646230	17990	17990	17990	17990	512
183	20250116	160700	251646230	17990	17990	17990	17990	0
184	20250116	160600	251646230	17990	17990	17990	17990	0
185	20250116	160500	251646230	17990	17990	17990	17990	0
186	20250116	160400	251646230	17990	17990	17990	17990	0
187	20250116	160300	251646230	17990	17990	17990	17990	0
188	20250116	160200	251646230	17990	17990	17990	17990	0
189	20250116	160100	251646230	17990	17990	17990	17990	0
190	20250116	160000	251646230	17990	17990	17990	17990	0
191	20250116	155900	251646230	17990	17990	17990	17990	0
192	20250116	155800	251646230	17990	17990	17990	17990	0
193	20250116	155700	251646230	17990	17990	17990	17990	0
194	20250116	155600	251646230	17990	17990	17990	17990	0
195	20250116	155500	251646230	17990	17990	17990	17990	0
196	20250116	155400	251646230	17990	17990	17990	17990	0
197	20250116	155300	251646230	17990	17990	17990	17990	0
198	20250116	155200	251646230	17990	17990	17990	17990	0
199	20250116	155100	251646230	17990	17990	17990	17990	0
200	20250116	155000	251646230	17990	17990	17990	17990	0
201	20250116	154900	251646230	17990	17990	17990	17990	0
202	20250116	154800	251646230	17990	17990	17990	17990	0
203	20250116	154700	251646230	17990	17990	17990	17990	0
204	20250116	154600	251646230	17990	17990	17990	17990	0
205	20250116	154500	251646230	17990	17990	17990	17990	0
206	20250116	154400	251646230	17990	17990	17990	17990	0
207	20250116	154300	251646230	17990	17990	17990	17990	0
208	20250116	154200	251646230	17990	17990	17990	17990	0
209	20250116	154100	251646230	17990	17990	17990	17990	0
210	20250116	154000	251646230	17990	17990	17990	17990	0
211	20250116	153900	251646230	17990	17990	17990	17990	0
212	20250116	153800	251646230	17990	17990	17990	17990	512
213	20250116	153700	251646230	17990	17990	17990	17990	0
214	20250116	153600	251646230	17990	17990	17990	17990	0
215	20250116	153500	251646230	17990	17990	17990	17990	0
216	20250116	153400	251646230	17990	17990	17990	17990	0
217	20250116	153300	251646230	17990	17990	17990	17990	0
218	20250116	153200	251646230	17990	17990	17990	17990	0
219	20250116	153100	251646230	17990	17990	17990	17990	0
220	20250116	153000	251646230	17990	17990	17990	17990	512
221	20250116	152900	242435350	17910	17910	17910	17910	0
222	20250116	152800	242435350	17910	17910	17910	17910	0
223	20250116	152700	242435350	17910	17910	17910	17910	0
224	20250116	152600	242435350	17910	17910	17910	17910	0
225	20250116	152500	242435350	17910	17910	17910	17910	0
226	20250116	152400	242435350	17910	17910	17910	17910	0
227	20250116	152300	242435350	17910	17910	17910	17910	0
228	20250116	152200	242435350	17910	17910	17910	17910	0
229	20250116	152100	242435350	17910	17910	17910	17910	0
230	20250116	152000	242435350	17910	17910	17910	17910	0
231	20250116	151900	242435350	17910	17910	17950	17910	18
232	20250116	151800	242112890	17910	17910	17910	17910	16
233	20250116	151700	241826330	17950	17910	17950	17910	8
234	20250116	151600	241682970	17950	17950	17950	17950	2
235	20250116	151500	241647070	17950	17950	17950	17950	110
236	20250116	151400	239672570	17960	17950	17960	17950	18
237	20250116	151300	239349440	17950	17950	17950	17950	0
238	20250116	151200	239349440	17950	17950	17950	17950	62
239	20250116	151100	238236540	17950	17950	17950	17950	21
240	20250116	151000	237859590	17940	17930	17940	17930	2
241	20250116	150900	237823720	17930	17930	17930	17930	1
242	20250116	150800	237805790	17980	17930	17980	17930	8
243	20250116	150700	237662300	17930	17930	17930	17930	0
244	20250116	150600	237662300	17930	17930	17930	17930	3
245	20250116	150500	237608510	17910	17910	17910	17910	0
246	20250116	150400	237608510	17910	17920	17930	17910	10
247	20250116	150300	237429340	17910	17910	17910	17910	43
248	20250116	150200	236659210	17920	17920	17920	17920	32
249	20250116	150100	236085770	17930	17930	17930	17930	0
250	20250116	150000	236085770	17930	17930	17930	17930	3
251	20250116	145900	236031980	17930	17930	17930	17930	0
252	20250116	145800	236031980	17930	17930	17930	17930	3
253	20250116	145700	235978190	17930	17930	17930	17930	18
254	20250116	145600	235655450	17910	17910	17910	17910	0
255	20250116	145500	235655450	17910	17920	17920	17910	164
256	20250116	145400	232716720	17930	17930	17930	17930	0
257	20250116	145300	232716720	17930	17930	17930	17930	0
258	20250116	145200	232716720	17930	17930	17930	17930	0
259	20250116	145100	232716720	17930	17930	17930	17930	1
260	20250116	145000	232698790	17920	17920	17920	17920	0
261	20250116	144900	232698790	17920	17920	17920	17920	8
262	20250116	144800	232555430	17900	17900	17900	17900	0
263	20250116	144700	232555430	17900	17900	17900	17900	0
264	20250116	144600	232555430	17900	17900	17900	17900	0
265	20250116	144500	232555430	17900	17900	17900	17900	0
266	20250116	144400	232555430	17900	17910	17920	17900	88
267	20250116	144300	230979420	17910	17910	17910	17910	0
268	20250116	144200	230979420	17910	17910	17920	17910	6
269	20250116	144100	230871930	17910	17910	17910	17890	227
270	20250116	144000	226809570	17930	17940	17940	17910	21
271	20250116	143900	226432970	17940	17920	17940	17900	439
272	20250116	143800	218567200	17940	17940	17940	17940	3
273	20250116	143700	218513380	17920	17930	17930	17920	91
274	20250116	143600	216881840	17930	17930	17930	17930	0
275	20250116	143500	216881840	17930	17930	17930	17930	0
276	20250116	143400	216881840	17930	17930	17930	17930	0
277	20250116	143300	216881840	17930	17930	17930	17930	0
278	20250116	143200	216881840	17930	17930	17930	17930	0
279	20250116	143100	216881840	17930	17930	17930	17930	0
280	20250116	143000	216881840	17930	17930	17930	17930	0
281	20250116	142900	216881840	17930	17930	17930	17930	0
282	20250116	142800	216881840	17930	17930	17930	17930	9
283	20250116	142700	216720470	17940	17940	17940	17940	0
284	20250116	142600	216720470	17940	17940	17940	17940	0
285	20250116	142500	216720470	17940	17940	17940	17940	1
286	20250116	142400	216702530	17930	17930	17930	17930	35
287	20250116	142300	216074980	17930	17930	17930	17930	10
288	20250116	142200	215895680	17940	17940	17940	17940	0
289	20250116	142100	215895680	17940	17940	17940	17940	0
290	20250116	142000	215895680	17940	17940	17940	17940	0
291	20250116	141900	215895680	17940	17940	17940	17940	0
292	20250116	141800	215895680	17940	17940	17940	17940	1
293	20250116	141700	215877740	17930	17930	17930	17930	0
294	20250116	141600	215877740	17930	17930	17930	17930	0
295	20250116	141500	215877740	17930	17940	17940	17930	186
296	20250116	141400	212540960	17940	17940	17940	17940	3
297	20250116	141300	212487140	17940	17940	17940	17940	0
298	20250116	141200	212487140	17940	17940	17940	17940	5
299	20250116	141100	212397440	17940	17940	17940	17940	0
300	20250116	141000	212397440	17940	17940	17940	17940	0
301	20250116	140900	212397440	17940	17940	17940	17940	0
302	20250116	140800	212397440	17940	17940	17940	17940	3
303	20250116	140700	212343620	17940	17940	17940	17940	0
304	20250116	140600	212343620	17940	17940	17940	17940	2
305	20250116	140500	212307740	17940	17940	17940	17940	3
306	20250116	140400	212253920	17940	17940	17940	17940	1
307	20250116	140300	212235980	17940	17940	17940	17940	0
308	20250116	140200	212235980	17940	17940	17940	17940	3
309	20250116	140100	212182160	17940	17940	17940	17940	0
310	20250116	140000	212182160	17940	17940	17940	17940	2
311	20250116	135900	212146280	17940	17940	17940	17940	2
312	20250116	135800	212110400	17940	17940	17940	17940	0
313	20250116	135700	212110400	17940	17940	17940	17920	37
314	20250116	135600	211447280	17940	17940	17940	17940	0
315	20250116	135500	211447280	17940	17920	17940	17920	4
316	20250116	135400	211375540	17940	17940	17940	17940	0
317	20250116	135300	211375540	17940	17940	17940	17940	2
318	20250116	135200	211339660	17940	17940	17940	17940	15
319	20250116	135100	211070560	17940	17940	17940	17940	3
320	20250116	135000	211016740	17930	17930	17930	17930	45
321	20250116	134900	210209890	17930	17930	17930	17930	2
322	20250116	134800	210174030	17920	17920	17920	17920	10
323	20250116	134700	209994830	17930	17930	17930	17930	3
324	20250116	134600	209941040	17930	17930	17930	17930	2
325	20250116	134500	209905180	17930	17930	17930	17930	0
326	20250116	134400	209905180	17930	17930	17930	17930	3
327	20250116	134300	209851390	17930	17930	17930	17930	0
328	20250116	134200	209851390	17930	17930	17930	17930	2
329	20250116	134100	209815530	17930	17930	17930	17930	0
330	20250116	134000	209815530	17930	17930	17930	17930	3
331	20250116	133900	209761740	17930	17930	17930	17930	0
332	20250116	133800	209761740	17930	17930	17930	17930	2
333	20250116	133700	209725880	17930	17930	17930	17930	0
334	20250116	133600	209725880	17930	17930	17930	17930	3
335	20250116	133500	209672090	17930	17930	17930	17930	0
336	20250116	133400	209672090	17930	17930	17930	17930	3
337	20250116	133300	209618300	17920	17930	17930	17920	62
338	20250116	133200	208507200	17920	17920	17920	17920	10
339	20250116	133100	208328000	17930	17930	17930	17930	99
340	20250116	133000	206552930	17940	17940	17940	17940	0
341	20250116	132900	206552930	17940	17940	17940	17940	0
342	20250116	132800	206552930	17940	17940	17940	17940	0
343	20250116	132700	206552930	17940	17960	17960	17940	1271
344	20250116	132600	183738700	17960	17960	17960	17960	33
345	20250116	132500	183146020	17960	17960	17960	17960	1
346	20250116	132400	183128060	17960	17960	17960	17960	1
347	20250116	132300	183110100	17960	17960	17960	17960	1
348	20250116	132200	183092140	17950	17950	17950	17950	0
349	20250116	132100	183092140	17950	17950	17950	17950	28
350	20250116	132000	182589540	17950	17950	17950	17950	0
351	20250116	131900	182589540	17950	17950	17950	17950	2
352	20250116	131800	182553640	17950	17950	17950	17950	3
353	20250116	131700	182499790	17950	17950	17950	17950	0
354	20250116	131600	182499790	17950	17950	17950	17950	5
355	20250116	131500	182410040	17950	17950	17950	17950	0
356	20250116	131400	182410040	17950	17950	17950	17950	3
357	20250116	131300	182356190	17950	17950	17950	17950	0
358	20250116	131200	182356190	17950	17950	17950	17950	2
359	20250116	131100	182320290	17950	17950	17950	17950	0
360	20250116	131000	182320290	17950	17950	17950	17950	3
361	20250116	130900	182266440	17950	17940	17950	17940	92
362	20250116	130800	180615880	17940	17940	17940	17940	0
363	20250116	130700	180615880	17940	17940	17940	17940	1
364	20250116	130600	180597940	17940	17940	17940	17940	0
365	20250116	130500	180597940	17940	17940	17940	17940	50
366	20250116	130400	179700940	17930	17930	17930	17930	0
367	20250116	130300	179700940	17930	17930	17930	17930	0
368	20250116	130200	179700940	17930	17930	17930	17930	115
369	20250116	130100	177638990	17930	17930	17930	17930	0
370	20250116	130000	177638990	17930	17930	17930	17920	18
371	20250116	125900	177316310	17930	17930	17930	17930	3
372	20250116	125800	177262520	17930	17930	17930	17930	25
373	20250116	125700	176814270	17930	17920	17930	17920	30
374	20250116	125600	176276470	17930	17930	17930	17930	0
375	20250116	125500	176276470	17930	17930	17930	17930	10
376	20250116	125400	176097170	17930	17930	17930	17930	0
377	20250116	125300	176097170	17930	17930	17930	17930	3
378	20250116	125200	176043380	17920	17920	17920	17920	0
379	20250116	125100	176043380	17920	17920	17920	17920	0
380	20250116	125000	176043380	17920	17920	17920	17920	0
381	20250116	124900	176043380	17920	17920	17920	17920	0
382	20250116	124800	176043380	17920	17930	17930	17920	13
383	20250116	124700	175810390	17920	17930	17930	17920	153
384	20250116	124600	173067250	17950	17950	17950	17950	0
385	20250116	124500	173067250	17950	17950	17950	17950	0
386	20250116	124400	173067250	17950	17950	17950	17950	0
387	20250116	124300	173067250	17950	17950	17950	17950	0
388	20250116	124200	173067250	17950	17950	17950	17950	2
389	20250116	124100	173031350	17950	17950	17950	17950	0
390	20250116	124000	173031350	17950	17950	17950	17950	3
391	20250116	123900	172977500	17950	17950	17950	17950	0
392	20250116	123800	172977500	17950	17950	17950	17950	2
393	20250116	123700	172941600	17950	17950	17950	17950	0
394	20250116	123600	172941600	17950	17950	17950	17950	13
395	20250116	123500	172708250	17950	17950	17950	17950	0
396	20250116	123400	172708250	17950	17950	17950	17950	0
397	20250116	123300	172708250	17950	17950	17950	17950	0
398	20250116	123200	172708250	17950	17950	17950	17950	1
399	20250116	123100	172690300	17930	17930	17930	17930	11
400	20250116	123000	172493070	17930	17930	17930	17930	5
401	20250116	122900	172403420	17940	17940	17940	17940	0
402	20250116	122800	172403420	17940	17960	17960	17940	228
403	20250116	122700	168308830	17960	17960	17960	17960	12
404	20250116	122600	168093310	17970	17970	17970	17970	0
405	20250116	122500	168093310	17970	17970	17970	17970	30
406	20250116	122400	167554210	17970	17980	17980	17970	46
407	20250116	122300	166727570	17980	17980	17980	17980	0
408	20250116	122200	166727570	17980	17980	17980	17980	3
409	20250116	122100	166673630	17980	17980	17980	17980	0
410	20250116	122000	166673630	17980	17960	17980	17960	7
411	20250116	121900	166547870	17960	17960	17960	17960	1
412	20250116	121800	166529910	17980	17980	17980	17980	3
413	20250116	121700	166475970	17980	17980	17980	17980	0
414	20250116	121600	166475970	17980	17980	17980	17980	2
415	20250116	121500	166440010	17960	17960	17960	17960	9
416	20250116	121400	166278370	17980	17980	17980	17980	3
417	20250116	121300	166224430	17960	17980	17980	17960	16
418	20250116	121200	165936950	17960	17960	17960	17960	0
419	20250116	121100	165936950	17960	17960	17960	17960	0
420	20250116	121000	165936950	17960	17960	17960	17960	0
421	20250116	120900	165936950	17960	17950	17960	17950	5
422	20250116	120800	165847190	17950	17950	17950	17950	14
423	20250116	120700	165595890	17950	17950	17950	17950	0
424	20250116	120600	165595890	17950	17950	17950	17950	0
425	20250116	120500	165595890	17950	17950	17950	17950	0
426	20250116	120400	165595890	17950	17950	17950	17950	0
427	20250116	120300	165595890	17950	17950	17950	17950	0
428	20250116	120200	165595890	17950	17950	17950	17950	0
429	20250116	120100	165595890	17950	17950	17950	17950	0
430	20250116	120000	165595890	17950	17950	17950	17950	4
431	20250116	115900	165524090	17940	17940	17940	17940	68
432	20250116	115800	164304170	17940	17940	17940	17940	10
433	20250116	115700	164124770	17940	17940	17940	17940	7
434	20250116	115600	163999190	17940	17950	17950	17940	11
435	20250116	115500	163801810	17940	17930	17940	17930	23
436	20250116	115400	163389230	17930	17930	17940	17930	10
437	20250116	115300	163209890	17930	17940	17940	17930	5
438	20250116	115200	163120200	17940	17940	17940	17940	4
439	20250116	115100	163048440	17940	17940	17940	17940	3
440	20250116	115000	162994620	17930	17930	17930	17930	0
441	20250116	114900	162994620	17930	17930	17930	17930	141
442	20250116	114800	160466490	17930	17950	17950	17920	423
443	20250116	114700	152881940	17940	17960	17970	17940	74
444	20250116	114600	151553220	17970	17970	17970	17970	5
445	20250116	114500	151463370	17970	17970	17970	17970	10
446	20250116	114400	151283670	17970	17990	17990	17970	18
447	20250116	114300	150960050	17990	17980	17990	17980	5
448	20250116	114200	150870110	17970	17970	17970	17970	7
449	20250116	114100	150744320	17970	17980	17980	17970	21
450	20250116	114000	150366850	17980	17980	17980	17980	0
451	20250116	113900	150366850	17980	17980	17990	17980	25
452	20250116	113800	149917310	17980	17980	17990	17980	9
453	20250116	113700	149755450	17980	17960	17980	17960	63
454	20250116	113600	148623420	17960	17960	17960	17960	14
455	20250116	113500	148371980	17960	17960	17960	17960	3
456	20250116	113400	148318100	17960	17960	17960	17960	4
457	20250116	113300	148246260	17960	17960	17960	17960	3
458	20250116	113200	148192380	17960	17960	17960	17960	4
459	20250116	113100	148120540	17960	17960	17960	17960	3
460	20250116	113000	148066660	17960	17960	17960	17960	6
461	20250116	112900	147958900	17960	17960	17960	17960	7
462	20250116	112800	147833180	17960	17960	17960	17960	3
463	20250116	112700	147779300	17960	17960	17960	17960	4
464	20250116	112600	147707460	17960	17960	17960	17960	9
465	20250116	112500	147545820	17950	17950	17950	17950	10
466	20250116	112400	147366320	17950	17950	17950	17950	3
467	20250116	112300	147312470	17950	17940	17950	17940	14
468	20250116	112200	147061270	17950	17950	17950	17950	3
469	20250116	112100	147007420	17940	17940	17940	17940	14
470	20250116	112000	146756260	17950	17950	17950	17950	3
471	20250116	111900	146702410	17940	17940	17940	17940	8
472	20250116	111800	146558890	17940	17960	17960	17940	49
473	20250116	111700	145679470	17960	17960	17960	17960	3
474	20250116	111600	145625590	17960	17960	17960	17960	1
475	20250116	111500	145607630	17950	17950	17950	17950	7
476	20250116	111400	145481980	17950	17950	17950	17950	0
477	20250116	111300	145481980	17950	17950	17950	17950	0
478	20250116	111200	145481980	17950	17950	17950	17950	0
479	20250116	111100	145481980	17950	17950	17950	17950	4
480	20250116	111000	145410180	17950	17950	17950	17950	150
481	20250116	110900	142717680	17950	17950	17950	17950	2
482	20250116	110800	142681780	17940	17940	17940	17940	0
483	20250116	110700	142681780	17940	17940	17940	17940	8
484	20250116	110600	142538260	17940	17940	17940	17940	1
485	20250116	110500	142520320	17930	17940	17940	17930	17
486	20250116	110400	142215450	17940	17940	17940	17940	9
487	20250116	110300	142053990	17940	17940	17940	17940	18
488	20250116	110200	141731070	17940	17940	17940	17940	70
489	20250116	110100	140475270	17940	17940	17940	17940	0
490	20250116	110000	140475270	17940	17940	17940	17940	0
491	20250116	105900	140475270	17940	17940	17940	17940	0
492	20250116	105800	140475270	17940	17940	17940	17940	0
493	20250116	105700	140475270	17940	17940	17940	17940	0
494	20250116	105600	140475270	17940	17940	17940	17940	131
495	20250116	105500	138125130	17940	17950	17950	17940	244
496	20250116	105400	133745340	17960	17960	17960	17960	10
497	20250116	105300	133565740	17960	17960	17960	17960	2
498	20250116	105200	133529820	17950	17950	17950	17950	9
499	20250116	105100	133368270	17960	17960	17960	17960	12
500	20250116	105000	133152750	17960	17960	17960	17960	0
501	20250116	104900	133152750	17960	17960	17960	17960	256
502	20250116	104800	128554990	17970	17970	17970	17970	5
503	20250116	104700	128465140	17970	17970	17970	17970	3
504	20250116	104600	128411230	17980	17980	17980	17980	0
505	20250116	104500	128411230	17980	17980	17980	17980	2
506	20250116	104400	128375270	17960	17980	17980	17960	51
507	20250116	104300	127459150	17980	17980	17980	17980	10
508	20250116	104200	127279350	17990	17970	17990	17970	35
509	20250116	104100	126650270	17960	17960	17960	17960	285
510	20250116	104000	121531670	17960	17960	17960	17960	9
511	20250116	103900	121370030	17960	17960	17960	17960	0
512	20250116	103800	121370030	17960	17950	17960	17950	14
513	20250116	103700	121118710	17960	17960	17960	17960	1
514	20250116	103600	121100750	17960	17960	17960	17960	3
515	20250116	103500	121046870	17950	17960	17960	17950	97
516	20250116	103400	119305670	17960	17960	17960	17960	1
517	20250116	103300	119287710	17960	17970	17970	17960	78
518	20250116	103200	117886780	17950	17950	17950	17950	0
519	20250116	103100	117886780	17950	17950	17950	17950	0
520	20250116	103000	117886780	17950	17950	17950	17950	0
521	20250116	102900	117886780	17950	17950	17950	17950	0
522	20250116	102800	117886780	17950	17950	17950	17950	7
523	20250116	102700	117761130	17950	17970	17970	17950	12
524	20250116	102600	117545690	17970	17970	17970	17970	0
525	20250116	102500	117545690	17970	17970	17970	17970	0
526	20250116	102400	117545690	17970	17970	17970	17970	0
527	20250116	102300	117545690	17970	17970	17970	17970	0
528	20250116	102200	117545690	17970	17970	17970	17970	0
529	20250116	102100	117545690	17970	17970	17970	17970	21
530	20250116	102000	117168320	17970	17970	17970	17970	0
531	20250116	101900	117168320	17970	17970	17970	17970	0
532	20250116	101800	117168320	17970	17970	17970	17970	0
533	20250116	101700	117168320	17970	17970	17970	17970	0
534	20250116	101600	117168320	17970	17990	17990	17970	35
535	20250116	101500	116539250	17990	17990	17990	17990	6
536	20250116	101400	116431310	17980	17980	17980	17980	2
537	20250116	101300	116395350	17980	17970	17980	17970	3
538	20250116	101200	116341430	17950	17950	17950	17950	0
539	20250116	101100	116341430	17950	17950	17950	17950	38
540	20250116	101000	115659330	17950	17950	17950	17950	7
541	20250116	100900	115533680	17940	17950	17950	17940	299
542	20250116	100800	110166840	17960	17960	17960	17960	0
543	20250116	100700	110166840	17960	17960	17960	17960	0
544	20250116	100600	110166840	17960	17960	17960	17960	33
545	20250116	100500	109574160	17980	17980	17980	17980	5
546	20250116	100400	109484260	17980	17980	17980	17980	13
547	20250116	100300	109250520	17970	17970	17970	17970	0
548	20250116	100200	109250520	17970	17970	17970	17970	6
549	20250116	100100	109142700	17960	17960	17960	17960	236
550	20250116	100000	104904140	17970	17960	17970	17960	133
551	20250116	095900	102515430	17960	17970	17970	17960	41
552	20250116	095800	101779030	17970	17970	17970	17970	500
553	20250116	095700	92794030	17990	17980	17990	17980	51
554	20250116	095600	91876820	18000	18000	18000	18000	346
555	20250116	095500	85648820	18000	18000	18000	18000	25
556	20250116	095400	85198820	18000	18000	18000	18000	4
557	20250116	095300	85126820	18000	18000	18000	18000	37
558	20250116	095200	84460820	18000	18000	18000	18000	22
559	20250116	095100	84064820	18000	18000	18000	18000	50
560	20250116	095000	83164820	18000	18000	18000	18000	3
561	20250116	094900	83110820	18000	18000	18000	18000	0
562	20250116	094800	83110820	18000	18000	18000	18000	2
563	20250116	094700	83074820	18000	17980	18000	17980	208
564	20250116	094600	79333880	17980	17980	17980	17980	3
565	20250116	094500	79279940	17980	17980	17980	17980	1
566	20250116	094400	79261960	17980	17980	17980	17980	2
567	20250116	094300	79226000	17980	17990	17990	17980	25
568	20250116	094200	78776470	17990	18000	18000	17980	729
569	20250116	094100	65658990	18000	18020	18020	18000	36
570	20250116	094000	65010750	18000	17990	18000	17990	111
571	20250116	093900	63013440	17990	17970	17990	17970	22
572	20250116	093800	62618020	17960	17990	17990	17960	89
573	20250116	093700	61018280	17990	17990	17990	17990	12
574	20250116	093600	60802400	17990	17990	18060	17990	104
575	20250116	093500	58929400	18010	17990	18010	17990	103
576	20250116	093400	57074990	17970	17970	17970	17970	0
577	20250116	093300	57074990	17970	17960	18000	17960	369
578	20250116	093200	50445900	17960	17960	17960	17960	0
579	20250116	093100	50445900	17960	17960	17960	17960	42
580	20250116	093000	49691580	17960	17960	17960	17960	98
581	20250116	092900	47931500	17950	17950	17950	17950	107
582	20250116	092800	46010850	17950	17950	17950	17950	56
583	20250116	092700	45005650	17960	17950	17960	17950	39
584	20250116	092600	44305440	17940	17940	17940	17940	2
585	20250116	092500	44269560	17930	17930	17930	17930	5
586	20250116	092400	44179910	17920	17940	17940	17920	34
587	20250116	092300	43570500	17930	17930	17930	17930	0
588	20250116	092200	43570500	17930	17950	17950	17930	137
589	20250116	092100	41112730	17960	17950	17960	17950	494
590	20250116	092000	32240920	17950	17930	17950	17930	34
591	20250116	091900	31630930	17920	17920	17920	17920	11
592	20250116	091800	31433810	17920	17920	17920	17920	1
593	20250116	091700	31415890	17920	17920	17920	17910	168
594	20250116	091600	28405600	17920	17920	17920	17920	0
595	20250116	091500	28405600	17920	17950	17950	17920	315
596	20250116	091400	22757060	17940	17950	17950	17940	67
597	20250116	091300	21554520	17950	17950	17950	17950	60
598	20250116	091200	20477520	17940	17960	17960	17940	38
599	20250116	091100	19795260	17950	17940	17950	17940	180
600	20250116	091000	16564740	17940	17940	17940	17930	139
601	20250116	090900	14071290	17940	17990	17990	17940	341
602	20250116	090800	7947170	18000	17980	18000	17980	75
603	20250116	090700	6597560	17980	17980	17980	17980	2
604	20250116	090600	6561600	17980	18000	18000	17980	47
605	20250116	090500	5716270	18000	18010	18010	18000	28
606	20250116	090400	5212200	18010	18020	18020	18010	46
607	20250116	090300	4383360	18020	18030	18030	18020	182
608	20250116	090200	1102380	18070	18070	18070	18070	7
609	20250116	090100	975890	18070	18070	18080	18070	25
610	20250116	090000	524130	18080	18080	18080	18080	28