KissMeData/023590/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190700	267401970	17930	17930	17930	17930	368
3	20250121	190600	267401970	17930	17930	17930	17930	0
4	20250121	190500	267401970	17930	17930	17930	17930	0
5	20250121	190400	267401970	17930	17930	17930	17930	0
6	20250121	190300	267401970	17930	17930	17930	17930	0
7	20250121	190200	267401970	17930	17930	17930	17930	0
8	20250121	190100	267401970	17930	17930	17930	17930	0
9	20250121	190000	267401970	17930	17930	17930	17930	0
10	20250121	185900	267401970	17930	17930	17930	17930	0
11	20250121	185800	267401970	17930	17930	17930	17930	0
12	20250121	185700	267401970	17930	17930	17930	17930	0
13	20250121	185600	267401970	17930	17930	17930	17930	0
14	20250121	185500	267401970	17930	17930	17930	17930	0
15	20250121	185400	267401970	17930	17930	17930	17930	0
16	20250121	185300	267401970	17930	17930	17930	17930	0
17	20250121	185200	267401970	17930	17930	17930	17930	0
18	20250121	185100	267401970	17930	17930	17930	17930	0
19	20250121	185000	267401970	17930	17930	17930	17930	0
20	20250121	184900	267401970	17930	17930	17930	17930	0
21	20250121	184800	267401970	17930	17930	17930	17930	0
22	20250121	184700	267401970	17930	17930	17930	17930	0
23	20250121	184600	267401970	17930	17930	17930	17930	0
24	20250121	184500	267401970	17930	17930	17930	17930	0
25	20250121	184400	267401970	17930	17930	17930	17930	0
26	20250121	184300	267401970	17930	17930	17930	17930	0
27	20250121	184200	267401970	17930	17930	17930	17930	0
28	20250121	184100	267401970	17930	17930	17930	17930	0
29	20250121	184000	267401970	17930	17930	17930	17930	0
30	20250121	183900	267401970	17930	17930	17930	17930	0
31	20250121	183800	267401970	17930	17930	17930	17930	0
32	20250121	183700	267401970	17930	17930	17930	17930	368
33	20250121	183600	267401970	17930	17930	17930	17930	0
34	20250121	183500	267401970	17930	17930	17930	17930	0
35	20250121	183400	267401970	17930	17930	17930	17930	0
36	20250121	183300	267401970	17930	17930	17930	17930	0
37	20250121	183200	267401970	17930	17930	17930	17930	0
38	20250121	183100	267401970	17930	17930	17930	17930	0
39	20250121	183000	267401970	17930	17930	17930	17930	0
40	20250121	182900	267401970	17930	17930	17930	17930	0
41	20250121	182800	267401970	17930	17930	17930	17930	0
42	20250121	182700	267401970	17930	17930	17930	17930	0
43	20250121	182600	267401970	17930	17930	17930	17930	0
44	20250121	182500	267401970	17930	17930	17930	17930	0
45	20250121	182400	267401970	17930	17930	17930	17930	0
46	20250121	182300	267401970	17930	17930	17930	17930	0
47	20250121	182200	267401970	17930	17930	17930	17930	0
48	20250121	182100	267401970	17930	17930	17930	17930	0
49	20250121	182000	267401970	17930	17930	17930	17930	0
50	20250121	181900	267401970	17930	17930	17930	17930	0
51	20250121	181800	267401970	17930	17930	17930	17930	0
52	20250121	181700	267401970	17930	17930	17930	17930	0
53	20250121	181600	267401970	17930	17930	17930	17930	0
54	20250121	181500	267401970	17930	17930	17930	17930	0
55	20250121	181400	267401970	17930	17930	17930	17930	0
56	20250121	181300	267401970	17930	17930	17930	17930	0
57	20250121	181200	267401970	17930	17930	17930	17930	0
58	20250121	181100	267401970	17930	17930	17930	17930	0
59	20250121	181000	267401970	17930	17930	17930	17930	0
60	20250121	180900	267401970	17930	17930	17930	17930	0
61	20250121	180800	267401970	17930	17930	17930	17930	0
62	20250121	180700	267401970	17930	17930	17930	17930	368
63	20250121	180600	267401970	17930	17930	17930	17930	0
64	20250121	180500	267401970	17930	17930	17930	17930	0
65	20250121	180400	267401970	17930	17930	17930	17930	0
66	20250121	180300	267401970	17930	17930	17930	17930	0
67	20250121	180200	267401970	17930	17930	17930	17930	0
68	20250121	180100	267401970	17930	17930	17930	17930	0
69	20250121	180000	267401970	17930	17930	17930	17930	0
70	20250121	175900	267401970	17930	17930	17930	17930	0
71	20250121	175800	267401970	17930	17930	17930	17930	0
72	20250121	175700	267401970	17930	17930	17930	17930	0
73	20250121	175600	267401970	17930	17930	17930	17930	0
74	20250121	175500	267401970	17930	17930	17930	17930	0
75	20250121	175400	267401970	17930	17930	17930	17930	0
76	20250121	175300	267401970	17930	17930	17930	17930	0
77	20250121	175200	267401970	17930	17930	17930	17930	0
78	20250121	175100	267401970	17930	17930	17930	17930	0
79	20250121	175000	267401970	17930	17930	17930	17930	0
80	20250121	174900	267401970	17930	17930	17930	17930	0
81	20250121	174800	267401970	17930	17930	17930	17930	0
82	20250121	174700	267401970	17930	17930	17930	17930	0
83	20250121	174600	267401970	17930	17930	17930	17930	0
84	20250121	174500	267401970	17930	17930	17930	17930	0
85	20250121	174400	267401970	17930	17930	17930	17930	0
86	20250121	174300	267401970	17930	17930	17930	17930	0
87	20250121	174200	267401970	17930	17930	17930	17930	0
88	20250121	174100	267401970	17930	17930	17930	17930	0
89	20250121	174000	267401970	17930	17930	17930	17930	0
90	20250121	173900	267401970	17930	17930	17930	17930	0
91	20250121	173800	267401970	17930	17930	17930	17930	0
92	20250121	173700	267401970	17930	17930	17930	17930	368
93	20250121	173600	267401970	17930	17930	17930	17930	0
94	20250121	173500	267401970	17930	17930	17930	17930	0
95	20250121	173400	267401970	17930	17930	17930	17930	0
96	20250121	173300	267401970	17930	17930	17930	17930	0
97	20250121	173200	267401970	17930	17930	17930	17930	0
98	20250121	173100	267401970	17930	17930	17930	17930	0
99	20250121	173000	267401970	17930	17930	17930	17930	0
100	20250121	172900	267401970	17930	17930	17930	17930	0
101	20250121	172800	267401970	17930	17930	17930	17930	0
102	20250121	172700	267401970	17930	17930	17930	17930	0
103	20250121	172600	267401970	17930	17930	17930	17930	0
104	20250121	172500	267401970	17930	17930	17930	17930	0
105	20250121	172400	267401970	17930	17930	17930	17930	0
106	20250121	172300	267401970	17930	17930	17930	17930	0
107	20250121	172200	267401970	17930	17930	17930	17930	0
108	20250121	172100	267401970	17930	17930	17930	17930	0
109	20250121	172000	267401970	17930	17930	17930	17930	0
110	20250121	171900	267401970	17930	17930	17930	17930	0
111	20250121	171800	267401970	17930	17930	17930	17930	0
112	20250121	171700	267401970	17930	17930	17930	17930	0
113	20250121	171600	267401970	17930	17930	17930	17930	0
114	20250121	171500	267401970	17930	17930	17930	17930	0
115	20250121	171400	267401970	17930	17930	17930	17930	0
116	20250121	171300	267401970	17930	17930	17930	17930	0
117	20250121	171200	267401970	17930	17930	17930	17930	0
118	20250121	171100	267401970	17930	17930	17930	17930	0
119	20250121	171000	267401970	17930	17930	17930	17930	0
120	20250121	170900	267401970	17930	17930	17930	17930	0
121	20250121	170800	267401970	17930	17930	17930	17930	0
122	20250121	170700	267401970	17930	17930	17930	17930	368
123	20250121	170600	267401970	17930	17930	17930	17930	0
124	20250121	170500	267401970	17930	17930	17930	17930	0
125	20250121	170400	267401970	17930	17930	17930	17930	0
126	20250121	170300	267401970	17930	17930	17930	17930	0
127	20250121	170200	267401970	17930	17930	17930	17930	0
128	20250121	170100	267401970	17930	17930	17930	17930	0
129	20250121	170000	267401970	17930	17930	17930	17930	0
130	20250121	165900	267401970	17930	17930	17930	17930	0
131	20250121	165800	267401970	17930	17930	17930	17930	0
132	20250121	165700	267401970	17930	17930	17930	17930	0
133	20250121	165600	267401970	17930	17930	17930	17930	0
134	20250121	165500	267401970	17930	17930	17930	17930	0
135	20250121	165400	267401970	17930	17930	17930	17930	0
136	20250121	165300	267401970	17930	17930	17930	17930	0
137	20250121	165200	267401970	17930	17930	17930	17930	0
138	20250121	165100	267401970	17930	17930	17930	17930	0
139	20250121	165000	267401970	17930	17930	17930	17930	0
140	20250121	164900	267401970	17930	17930	17930	17930	0
141	20250121	164800	267401970	17930	17930	17930	17930	0
142	20250121	164700	267401970	17930	17930	17930	17930	0
143	20250121	164600	267401970	17930	17930	17930	17930	0
144	20250121	164500	267401970	17930	17930	17930	17930	0
145	20250121	164400	267401970	17930	17930	17930	17930	0
146	20250121	164300	267401970	17930	17930	17930	17930	0
147	20250121	164200	267401970	17930	17930	17930	17930	0
148	20250121	164100	267401970	17930	17930	17930	17930	0
149	20250121	164000	267401970	17930	17930	17930	17930	0
150	20250121	163900	267401970	17930	17930	17930	17930	0
151	20250121	163800	267401970	17930	17930	17930	17930	0
152	20250121	163700	267401970	17930	17930	17930	17930	368
153	20250121	163600	267401970	17930	17930	17930	17930	0
154	20250121	163500	267401970	17930	17930	17930	17930	0
155	20250121	163400	267401970	17930	17930	17930	17930	0
156	20250121	163300	267401970	17930	17930	17930	17930	0
157	20250121	163200	267401970	17930	17930	17930	17930	0
158	20250121	163100	267401970	17930	17930	17930	17930	0
159	20250121	163000	267401970	17930	17930	17930	17930	0
160	20250121	162900	267401970	17930	17930	17930	17930	0
161	20250121	162800	267401970	17930	17930	17930	17930	0
162	20250121	162700	267401970	17930	17930	17930	17930	0
163	20250121	162600	267401970	17930	17930	17930	17930	0
164	20250121	162500	267401970	17930	17930	17930	17930	0
165	20250121	162400	267401970	17930	17930	17930	17930	0
166	20250121	162300	267401970	17930	17930	17930	17930	0
167	20250121	162200	267401970	17930	17930	17930	17930	0
168	20250121	162100	267401970	17930	17930	17930	17930	0
169	20250121	162000	267401970	17930	17930	17930	17930	0
170	20250121	161900	267401970	17930	17930	17930	17930	0
171	20250121	161800	267401970	17930	17930	17930	17930	0
172	20250121	161700	267401970	17930	17930	17930	17930	0
173	20250121	161600	267401970	17930	17930	17930	17930	0
174	20250121	161500	267401970	17930	17930	17930	17930	0
175	20250121	161400	267401970	17930	17930	17930	17930	0
176	20250121	161300	267401970	17930	17930	17930	17930	0
177	20250121	161200	267401970	17930	17930	17930	17930	0
178	20250121	161100	267401970	17930	17930	17930	17930	0
179	20250121	161000	267401970	17930	17930	17930	17930	0
180	20250121	160900	267401970	17930	17930	17930	17930	0
181	20250121	160800	267401970	17930	17930	17930	17930	0
182	20250121	160700	267401970	17930	17930	17930	17930	368
183	20250121	160600	267401970	17930	17930	17930	17930	0
184	20250121	160500	267401970	17930	17930	17930	17930	0
185	20250121	160400	267401970	17930	17930	17930	17930	0
186	20250121	160300	267401970	17930	17930	17930	17930	0
187	20250121	160200	267401970	17930	17930	17930	17930	0
188	20250121	160100	267401970	17930	17930	17930	17930	0
189	20250121	160000	267401970	17930	17930	17930	17930	0
190	20250121	155900	267401970	17930	17930	17930	17930	0
191	20250121	155800	267401970	17930	17930	17930	17930	0
192	20250121	155700	267401970	17930	17930	17930	17930	0
193	20250121	155600	267401970	17930	17930	17930	17930	0
194	20250121	155500	267401970	17930	17930	17930	17930	0
195	20250121	155400	267401970	17930	17930	17930	17930	0
196	20250121	155300	267401970	17930	17930	17930	17930	0
197	20250121	155200	267401970	17930	17930	17930	17930	0
198	20250121	155100	267401970	17930	17930	17930	17930	0
199	20250121	155000	267401970	17930	17930	17930	17930	0
200	20250121	154900	267401970	17930	17930	17930	17930	0
201	20250121	154800	267401970	17930	17930	17930	17930	0
202	20250121	154700	267401970	17930	17930	17930	17930	0
203	20250121	154600	267401970	17930	17930	17930	17930	0
204	20250121	154500	267401970	17930	17930	17930	17930	0
205	20250121	154400	267401970	17930	17930	17930	17930	0
206	20250121	154300	267401970	17930	17930	17930	17930	0
207	20250121	154200	267401970	17930	17930	17930	17930	0
208	20250121	154100	267401970	17930	17930	17930	17930	0
209	20250121	154000	267401970	17930	17930	17930	17930	0
210	20250121	153900	267401970	17930	17930	17930	17930	0
211	20250121	153800	267401970	17930	17930	17930	17930	0
212	20250121	153700	267401970	17930	17930	17930	17930	368
213	20250121	153600	267401970	17930	17930	17930	17930	0
214	20250121	153500	267401970	17930	17930	17930	17930	0
215	20250121	153400	267401970	17930	17930	17930	17930	0
216	20250121	153300	267401970	17930	17930	17930	17930	0
217	20250121	153200	267401970	17930	17930	17930	17930	0
218	20250121	153100	267401970	17930	17930	17930	17930	0
219	20250121	153000	267401970	17930	17930	17930	17930	368
220	20250121	152900	260803730	17920	17920	17920	17920	0
221	20250121	152800	260803730	17920	17920	17920	17920	0
222	20250121	152700	260803730	17920	17920	17920	17920	0
223	20250121	152600	260803730	17920	17920	17920	17920	0
224	20250121	152500	260803730	17920	17920	17920	17920	0
225	20250121	152400	260803730	17920	17920	17920	17920	0
226	20250121	152300	260803730	17920	17920	17920	17920	0
227	20250121	152200	260803730	17920	17920	17920	17920	0
228	20250121	152100	260803730	17920	17920	17920	17920	0
229	20250121	152000	260803730	17920	17920	17920	17920	0
230	20250121	151900	260803730	17920	17920	17930	17890	93
231	20250121	151800	259138880	17920	17900	17920	17900	70
232	20250121	151700	257885840	17900	17900	17900	17900	49
233	20250121	151600	257008740	17900	17900	17900	17900	41
234	20250121	151500	256274840	17900	17900	17900	17900	0
235	20250121	151400	256274840	17900	17930	17930	17900	59
236	20250121	151300	255218190	17910	17910	17910	17910	22
237	20250121	151200	254824170	17920	17920	17920	17920	16
238	20250121	151100	254537450	17940	17940	17940	17940	0
239	20250121	151000	254537450	17940	17940	17940	17940	0
240	20250121	150900	254537450	17940	17940	17940	17940	0
241	20250121	150800	254537450	17940	17940	17940	17940	0
242	20250121	150700	254537450	17940	17940	17940	17940	0
243	20250121	150600	254537450	17940	17920	17940	17920	2
244	20250121	150500	254501590	17920	17950	17950	17900	257
245	20250121	150400	249889590	17950	17950	17950	17950	0
246	20250121	150300	249889590	17950	17950	17950	17950	0
247	20250121	150200	249889590	17950	17950	17950	17950	0
248	20250121	150100	249889590	17950	17950	17950	17950	0
249	20250121	150000	249889590	17950	17950	17950	17950	1
250	20250121	145900	249871640	17960	17960	17960	17960	15
251	20250121	145800	249602240	17960	17960	17960	17960	8
252	20250121	145700	249458560	17960	17960	17960	17960	7
253	20250121	145600	249332840	17950	17950	17960	17950	628
254	20250121	145500	238060160	17950	17970	17970	17950	149
255	20250121	145400	235385090	17970	17970	17970	17970	7
256	20250121	145300	235259300	17970	17960	17970	17960	10
257	20250121	145200	235079630	17970	17960	17970	17960	11
258	20250121	145100	234881990	17950	17970	17970	17950	163
259	20250121	145000	231954450	17970	17970	17970	17970	7
260	20250121	144900	231828660	17970	17970	17970	17970	8
261	20250121	144800	231684900	17970	17970	17970	17970	7
262	20250121	144700	231559110	17960	17970	17970	17900	618
263	20250121	144600	220466980	17970	17970	17970	17970	7
264	20250121	144500	220341190	17970	17970	17970	17970	8
265	20250121	144400	220197430	17970	17970	17970	17970	7
266	20250121	144300	220071640	17950	17970	17980	17950	89
267	20250121	144200	218473060	17970	17960	17970	17960	36
268	20250121	144100	217826270	17960	17970	17970	17960	15
269	20250121	144000	217556790	17960	17970	17970	17960	8
270	20250121	143900	217413040	17970	17970	17970	17970	15
271	20250121	143800	217143490	17970	17970	17970	17970	8
272	20250121	143700	216999730	17960	17970	17970	17960	24
273	20250121	143600	216568620	17970	17970	17970	17970	7
274	20250121	143500	216442830	17970	17970	17970	17970	8
275	20250121	143400	216299070	17970	17960	17970	17960	36
276	20250121	143300	215652360	17970	17970	17970	17970	7
277	20250121	143200	215526570	17960	17970	17970	17960	33
278	20250121	143100	214933760	17970	17970	17970	17970	10
279	20250121	143000	214754060	17970	17970	17970	17970	13
280	20250121	142900	214520450	17970	17970	17970	17970	7
281	20250121	142800	214394660	17970	17970	17970	17970	8
282	20250121	142700	214250900	17960	17960	17960	17960	0
283	20250121	142600	214250900	17960	17960	17960	17950	26
284	20250121	142500	213784010	17960	17980	17980	17960	18
285	20250121	142400	213460560	17980	17980	17980	17980	7
286	20250121	142300	213334700	17970	17970	17970	17970	13
287	20250121	142200	213101090	17970	17970	17970	17970	15
288	20250121	142100	212831540	17970	17970	17970	17970	8
289	20250121	142000	212687780	17970	17970	17970	17970	7
290	20250121	141900	212561990	17970	17970	17970	17970	17
291	20250121	141800	212256500	17970	17970	17970	17970	15
292	20250121	141700	211986950	17970	17970	17970	17970	9
293	20250121	141600	211825220	17970	17970	17970	17970	7
294	20250121	141500	211699430	17970	17970	17970	17970	9
295	20250121	141400	211537700	17970	17970	17970	17970	15
296	20250121	141300	211268150	17970	17970	17970	17970	7
297	20250121	141200	211142360	17970	17970	17970	17970	7
298	20250121	141100	211016570	17970	17970	17970	17970	8
299	20250121	141000	210872810	17970	17970	17970	17970	16
300	20250121	140900	210585290	17970	17970	17970	17970	15
301	20250121	140800	210315740	17970	17970	17970	17970	8
302	20250121	140700	210171980	17970	17970	17970	17970	7
303	20250121	140600	210046190	17970	17970	17970	17970	8
304	20250121	140500	209902430	17970	17970	17970	17970	14
305	20250121	140400	209650850	17970	17970	17970	17970	8
306	20250121	140300	209507090	17960	17970	17970	17960	17
307	20250121	140200	209201700	17970	17970	17970	17970	9
308	20250121	140100	209039970	17970	17970	17970	17970	15
309	20250121	140000	208770420	17970	17970	17970	17970	7
310	20250121	135900	208644630	17970	17970	17970	17970	7
311	20250121	135800	208518840	17970	17970	17970	17970	8
312	20250121	135700	208375080	17970	17970	17970	17970	15
313	20250121	135600	208105530	17970	17970	17970	17970	8
314	20250121	135500	207961770	17970	17970	17970	17970	8
315	20250121	135400	207818010	17970	17970	17970	17970	7
316	20250121	135300	207692220	17970	17970	17970	17970	15
317	20250121	135200	207422670	17970	17970	17970	17970	7
318	20250121	135100	207296880	17970	17970	17970	17970	8
319	20250121	135000	207153120	17970	17960	17970	17960	14
320	20250121	134900	206901610	17950	17950	17950	17950	2
321	20250121	134800	206865710	17960	17960	17960	17960	14
322	20250121	134700	206614270	17960	17960	17960	17960	8
323	20250121	134600	206470590	17960	17960	17960	17960	7
324	20250121	134500	206344870	17960	17960	17960	17960	15
325	20250121	134400	206075470	17960	17960	17960	17960	15
326	20250121	134300	205806070	17960	17950	17960	17950	40
327	20250121	134200	205088000	17950	17970	17970	17950	245
328	20250121	134100	200690010	17970	17970	17970	17970	7
329	20250121	134000	200564220	17970	17970	17970	17960	48
330	20250121	133900	199701990	17970	17970	17970	17970	7
331	20250121	133800	199576200	17970	17970	17970	17970	8
332	20250121	133700	199432440	17970	17970	17970	17970	7
333	20250121	133600	199306650	17970	17980	17980	17970	37
334	20250121	133500	198641690	17970	17970	17970	17970	0
335	20250121	133400	198641690	17970	17970	17970	17970	8
336	20250121	133300	198497930	17960	17960	17960	17960	27
337	20250121	133200	198013010	17960	17940	17960	17940	761
338	20250121	133100	184353110	17940	17940	17940	17940	8
339	20250121	133000	184209590	17940	17940	17940	17940	7
340	20250121	132900	184084010	17940	17940	17940	17940	7
341	20250121	132800	183958430	17940	17930	17940	17930	9
342	20250121	132700	183796980	17930	17930	17930	17930	8
343	20250121	132600	183653540	17930	17930	17930	17930	8
344	20250121	132500	183510100	17950	17940	17950	17940	242
345	20250121	132400	179166310	17950	17950	17950	17950	7
346	20250121	132300	179040660	17940	17940	17940	17940	4
347	20250121	132200	178968900	17940	17940	17940	17940	15
348	20250121	132100	178699800	17950	17930	17950	17930	93
349	20250121	132000	177031430	17940	17940	17940	17940	7
350	20250121	131900	176905850	17930	17930	17930	17930	11
351	20250121	131800	176708620	17930	17930	17930	17930	13
352	20250121	131700	176475530	17930	17930	17930	17930	7
353	20250121	131600	176350020	17930	17930	17930	17930	90
354	20250121	131500	174736320	17930	17940	17940	17930	33
355	20250121	131400	174144480	17930	17930	17930	17930	1
356	20250121	131300	174126550	17930	17930	17930	17930	16
357	20250121	131200	173839670	17930	17930	17930	17930	8
358	20250121	131100	173696230	17930	17930	17930	17930	14
359	20250121	131000	173445210	17910	17910	17910	17910	0
360	20250121	130900	173445210	17910	17920	17920	17910	33
361	20250121	130800	172853910	17930	17930	17930	17930	8
362	20250121	130700	172710470	17930	17930	17930	17930	0
363	20250121	130600	172710470	17930	17930	17930	17930	27
364	20250121	130500	172226360	17930	17930	17930	17930	7
365	20250121	130400	172100850	17930	17930	17930	17930	8
366	20250121	130300	171957410	17930	17930	17930	17930	7
367	20250121	130200	171831900	17920	17910	17930	17910	104
368	20250121	130100	169968020	17890	17890	17890	17890	0
369	20250121	130000	169968020	17890	17910	17910	17870	159
370	20250121	125900	167123230	17910	17910	17910	17910	0
371	20250121	125800	167123230	17910	17930	17930	17910	33
372	20250121	125700	166531640	17920	17920	17920	17920	0
373	20250121	125600	166531640	17920	17920	17920	17920	0
374	20250121	125500	166531640	17920	17930	17930	17920	9
375	20250121	125400	166370280	17930	17930	17930	17930	10
376	20250121	125300	166190980	17930	17930	17930	17930	7
377	20250121	125200	166065470	17920	17920	17920	17920	8
378	20250121	125100	165922110	17920	17920	17920	17920	8
379	20250121	125000	165778750	17910	17920	17920	17910	49
380	20250121	124900	164901080	17920	17920	17920	17920	8
381	20250121	124800	164757720	17920	17920	17920	17920	20
382	20250121	124700	164399320	17920	17920	17920	17920	11
383	20250121	124600	164202200	17920	17920	17920	17920	34
384	20250121	124500	163592920	17920	17920	17920	17920	7
385	20250121	124400	163467480	17910	17910	17910	17910	3
386	20250121	124300	163413750	17900	17900	17900	17900	5
387	20250121	124200	163324250	17880	17880	17880	17880	0
388	20250121	124100	163324250	17880	17920	17920	17880	72
389	20250121	124000	162035950	17910	17910	17910	17910	8
390	20250121	123900	161892670	17910	17920	17920	17910	28
391	20250121	123800	161391120	17910	17920	17920	17910	15
392	20250121	123700	161122390	17910	17910	17910	17910	8
393	20250121	123600	160979110	17900	17900	17900	17900	0
394	20250121	123500	160979110	17900	17890	17900	17890	9
395	20250121	123400	160818080	17880	17880	17880	17880	0
396	20250121	123300	160818080	17880	17880	17880	17880	0
397	20250121	123200	160818080	17880	17880	17880	17880	0
398	20250121	123100	160818080	17880	17880	17880	17880	0
399	20250121	123000	160818080	17880	17880	17880	17880	0
400	20250121	122900	160818080	17880	17880	17880	17880	0
401	20250121	122800	160818080	17880	17880	17880	17880	115
402	20250121	122700	158761880	17910	17910	17910	17910	0
403	20250121	122600	158761880	17910	17900	17910	17900	3
404	20250121	122500	158708170	17890	17890	17890	17890	0
405	20250121	122400	158708170	17890	17890	17910	17890	16
406	20250121	122300	158421760	17890	17890	17900	17890	119
407	20250121	122200	156292550	17900	17880	17900	17880	276
408	20250121	122100	151357190	17880	17880	17880	17880	0
409	20250121	122000	151357190	17880	17880	17880	17880	0
410	20250121	121900	151357190	17880	17880	17880	17880	0
411	20250121	121800	151357190	17880	17880	17880	17880	0
412	20250121	121700	151357190	17880	17880	17880	17880	0
413	20250121	121600	151357190	17880	17880	17880	17880	1
414	20250121	121500	151339310	17880	17880	17880	17880	0
415	20250121	121400	151339310	17880	17880	17880	17880	0
416	20250121	121300	151339310	17880	17880	17880	17880	0
417	20250121	121200	151339310	17880	17880	17880	17880	0
418	20250121	121100	151339310	17880	17880	17880	17880	0
419	20250121	121000	151339310	17880	17880	17880	17880	0
420	20250121	120900	151339310	17880	17880	17880	17880	0
421	20250121	120800	151339310	17880	17880	17880	17880	0
422	20250121	120700	151339310	17880	17880	17880	17880	0
423	20250121	120600	151339310	17880	17880	17880	17880	0
424	20250121	120500	151339310	17880	17880	17880	17880	0
425	20250121	120400	151339310	17880	17880	17880	17880	0
426	20250121	120300	151339310	17880	17880	17880	17880	0
427	20250121	120200	151339310	17880	17880	17880	17880	0
428	20250121	120100	151339310	17880	17880	17880	17880	0
429	20250121	120000	151339310	17880	17880	17880	17880	0
430	20250121	115900	151339310	17880	17880	17880	17880	0
431	20250121	115800	151339310	17880	17880	17880	17880	0
432	20250121	115700	151339310	17880	17880	17880	17880	0
433	20250121	115600	151339310	17880	17880	17880	17880	0
434	20250121	115500	151339310	17880	17880	17880	17880	0
435	20250121	115400	151339310	17880	17880	17880	17880	0
436	20250121	115300	151339310	17880	17880	17880	17880	0
437	20250121	115200	151339310	17880	17880	17880	17880	0
438	20250121	115100	151339310	17880	17880	17880	17880	0
439	20250121	115000	151339310	17880	17880	17880	17880	0
440	20250121	114900	151339310	17880	17880	17880	17880	0
441	20250121	114800	151339310	17880	17880	17880	17880	0
442	20250121	114700	151339310	17880	17880	17880	17880	0
443	20250121	114600	151339310	17880	17880	17880	17880	0
444	20250121	114500	151339310	17880	17880	17880	17880	0
445	20250121	114400	151339310	17880	17880	17880	17880	0
446	20250121	114300	151339310	17880	17880	17880	17880	0
447	20250121	114200	151339310	17880	17880	17880	17880	0
448	20250121	114100	151339310	17880	17880	17880	17880	0
449	20250121	114000	151339310	17880	17880	17880	17880	2
450	20250121	113900	151303550	17870	17870	17870	17870	0
451	20250121	113800	151303550	17870	17870	17870	17870	0
452	20250121	113700	151303550	17870	17870	17870	17870	0
453	20250121	113600	151303550	17870	17870	17870	17870	7
454	20250121	113500	151178460	17870	17870	17870	17870	27
455	20250121	113400	150695970	17860	17860	17860	17860	259
456	20250121	113300	146070230	17850	17880	17880	17850	506
457	20250121	113200	137033940	17870	17870	17870	17870	0
458	20250121	113100	137033940	17870	17870	17870	17870	0
459	20250121	113000	137033940	17870	17870	17870	17870	26
460	20250121	112900	136569320	17850	17850	17850	17850	0
461	20250121	112800	136569320	17850	17850	17850	17850	0
462	20250121	112700	136569320	17850	17850	17850	17850	0
463	20250121	112600	136569320	17850	17850	17850	17850	0
464	20250121	112500	136569320	17850	17850	17850	17850	10
465	20250121	112400	136390820	17870	17870	17870	17870	0
466	20250121	112300	136390820	17870	17870	17870	17870	10
467	20250121	112200	136212120	17870	17870	17870	17870	0
468	20250121	112100	136212120	17870	17870	17870	17870	0
469	20250121	112000	136212120	17870	17870	17870	17870	0
470	20250121	111900	136212120	17870	17870	17870	17870	0
471	20250121	111800	136212120	17870	17870	17870	17870	0
472	20250121	111700	136212120	17870	17870	17870	17870	0
473	20250121	111600	136212120	17870	17870	17870	17870	2
474	20250121	111500	136176380	17850	17850	17850	17850	1
475	20250121	111400	136158530	17850	17850	17850	17850	0
476	20250121	111300	136158530	17850	17850	17850	17850	0
477	20250121	111200	136158530	17850	17850	17850	17850	0
478	20250121	111100	136158530	17850	17850	17850	17850	0
479	20250121	111000	136158530	17850	17850	17850	17850	0
480	20250121	110900	136158530	17850	17860	17860	17850	15
481	20250121	110800	135890730	17860	17870	17870	17860	180
482	20250121	110700	132675890	17890	17890	17890	17890	0
483	20250121	110600	132675890	17890	17890	17890	17890	0
484	20250121	110500	132675890	17890	17890	17890	17890	0
485	20250121	110400	132675890	17890	17890	17890	17890	0
486	20250121	110300	132675890	17890	17890	17890	17890	0
487	20250121	110200	132675890	17890	17890	17890	17890	0
488	20250121	110100	132675890	17890	17890	17890	17890	0
489	20250121	110000	132675890	17890	17880	17900	17880	161
490	20250121	105900	129795730	17860	17860	17860	17860	0
491	20250121	105800	129795730	17860	17860	17860	17860	0
492	20250121	105700	129795730	17860	17860	17860	17860	0
493	20250121	105600	129795730	17860	17880	17880	17860	795
494	20250121	105500	115586410	17880	17900	17900	17880	294
495	20250121	105400	110329530	17900	17900	17900	17900	203
496	20250121	105300	106695830	17890	17890	17890	17890	0
497	20250121	105200	106695830	17890	17890	17890	17890	2
498	20250121	105100	106660050	17900	17900	17900	17900	0
499	20250121	105000	106660050	17900	17900	17900	17900	0
500	20250121	104900	106660050	17900	17900	17900	17900	0
501	20250121	104800	106660050	17900	17900	17900	17900	0
502	20250121	104700	106660050	17900	17900	17900	17900	0
503	20250121	104600	106660050	17900	17900	17900	17900	0
504	20250121	104500	106660050	17900	17900	17900	17900	0
505	20250121	104400	106660050	17900	17900	17900	17900	0
506	20250121	104300	106660050	17900	17900	17900	17900	0
507	20250121	104200	106660050	17900	17890	17900	17890	535
508	20250121	104100	97088880	17880	17880	17880	17880	2
509	20250121	104000	97053120	17890	17890	17890	17890	0
510	20250121	103900	97053120	17890	17890	17890	17890	0
511	20250121	103800	97053120	17890	17890	17890	17890	2
512	20250121	103700	97017340	17890	17890	17890	17890	0
513	20250121	103600	97017340	17890	17890	17890	17890	0
514	20250121	103500	97017340	17890	17890	17890	17890	0
515	20250121	103400	97017340	17890	17890	17890	17890	1
516	20250121	103300	96999450	17890	17890	17890	17890	5
517	20250121	103200	96910000	17870	17870	17870	17870	11
518	20250121	103100	96713430	17890	17870	17890	17870	102
519	20250121	103000	94890650	17870	17870	17870	17870	0
520	20250121	102900	94890650	17870	17870	17870	17870	0
521	20250121	102800	94890650	17870	17870	17870	17870	200
522	20250121	102700	91316650	17870	17870	17870	17870	38
523	20250121	102600	90637590	17870	17870	17870	17870	100
524	20250121	102500	88850590	17870	17870	17870	17870	0
525	20250121	102400	88850590	17870	17910	17910	17870	181
526	20250121	102300	85616060	17890	17890	17910	17890	173
527	20250121	102200	82520870	17890	17890	17890	17890	0
528	20250121	102100	82520870	17890	17890	17950	17870	22
529	20250121	102000	82127410	17890	17890	17890	17890	0
530	20250121	101900	82127410	17890	17920	17950	17890	35
531	20250121	101800	81500270	17910	17890	17910	17890	67
532	20250121	101700	80301140	17890	17880	17890	17880	105
533	20250121	101600	78423440	17880	17880	17880	17880	5
534	20250121	101500	78334040	17870	17870	17870	17870	0
535	20250121	101400	78334040	17870	17870	17870	17870	0
536	20250121	101300	78334040	17870	17870	17870	17870	0
537	20250121	101200	78334040	17870	17870	17870	17870	0
538	20250121	101100	78334040	17870	17870	17870	17870	0
539	20250121	101000	78334040	17870	17880	17880	17870	196
540	20250121	100900	74829730	17880	17880	17880	17880	133
541	20250121	100800	72451690	17880	17880	17880	17880	3
542	20250121	100700	72398050	17880	17880	17880	17880	0
543	20250121	100600	72398050	17880	17880	17880	17880	1
544	20250121	100500	72380170	17880	17870	17880	17870	116
545	20250121	100400	70307240	17880	17880	17880	17870	302
546	20250121	100300	64907860	17880	17880	17880	17880	55
547	20250121	100200	63924460	17890	17890	17890	17890	2
548	20250121	100100	63888680	17890	17890	17890	17890	0
549	20250121	100000	63888680	17890	17890	17890	17890	1
550	20250121	095900	63870790	17880	17880	17880	17880	0
551	20250121	095800	63870790	17880	17890	17890	17880	402
552	20250121	095700	56680790	17900	17900	17900	17900	0
553	20250121	095600	56680790	17900	17900	17900	17900	0
554	20250121	095500	56680790	17900	17900	17900	17900	0
555	20250121	095400	56680790	17900	17900	17900	17900	0
556	20250121	095300	56680790	17900	17900	17900	17900	61
557	20250121	095200	55588890	17900	17900	17900	17900	2
558	20250121	095100	55553090	17890	17900	17900	17890	23
559	20250121	095000	55141420	17890	17910	17910	17890	39
560	20250121	094900	54443610	17930	17930	17930	17930	0
561	20250121	094800	54443610	17930	17930	17930	17930	567
562	20250121	094700	44277300	17930	17930	17930	17930	0
563	20250121	094600	44277300	17930	17930	17940	17930	300
564	20250121	094500	38895730	17940	17940	17940	17940	1
565	20250121	094400	38877790	17930	17940	17940	17930	10
566	20250121	094300	38698480	17930	17950	17950	17930	21
567	20250121	094200	38321880	17950	17950	17950	17950	2
568	20250121	094100	38285980	17950	17950	17950	17950	3
569	20250121	094000	38232130	17950	17950	17950	17950	5
570	20250121	093900	38142380	17930	17940	17940	17930	2
571	20250121	093800	38106510	17930	17930	17930	17930	0
572	20250121	093700	38106510	17930	17960	17960	17930	276
573	20250121	093600	33157140	17980	17980	17980	17980	0
574	20250121	093500	33157140	17980	17980	17980	17980	1
575	20250121	093400	33139160	17980	17980	17980	17980	2
576	20250121	093300	33103200	17990	17980	17990	17980	246
577	20250121	093200	28677870	17960	17970	17970	17960	10
578	20250121	093100	28498240	17990	18000	18000	17990	248
579	20250121	093000	24036690	17990	17990	17990	17990	250
580	20250121	092900	19539190	17970	17970	17970	17970	0
581	20250121	092800	19539190	17970	17970	17970	17970	0
582	20250121	092700	19539190	17970	17970	17970	17970	2
583	20250121	092600	19503250	17980	17980	17980	17980	67
584	20250121	092500	18298590	17980	18000	18000	17980	539
585	20250121	092400	8600430	18020	18010	18020	18010	62
586	20250121	092300	7483690	18000	17990	18010	17990	46
587	20250121	092200	6655700	18000	18000	18000	18000	0
588	20250121	092100	6655700	18000	18000	18000	18000	15
589	20250121	092000	6385700	18000	18000	18000	18000	0
590	20250121	091900	6385700	18000	18000	18000	18000	22
591	20250121	091800	5989700	18000	18000	18000	18000	6
592	20250121	091700	5881700	18000	18000	18000	18000	8
593	20250121	091600	5737700	18000	18000	18000	18000	2
594	20250121	091500	5701700	17980	17980	17980	17980	21
595	20250121	091400	5324120	17940	17940	17940	17940	0
596	20250121	091300	5324120	17940	17980	18030	17930	203
597	20250121	091200	1667220	18000	18000	18000	18000	0
598	20250121	091100	1667220	18000	18000	18000	18000	8
599	20250121	091000	1523220	18000	18000	18000	18000	10
600	20250121	090900	1343220	17930	18010	18010	17930	10
601	20250121	090800	1163840	17960	17960	17960	17960	0
602	20250121	090700	1163840	17960	17960	17960	17960	0
603	20250121	090600	1163840	17960	17960	17960	17960	0
604	20250121	090500	1163840	17960	17960	17960	17960	1
605	20250121	090400	1145880	18040	18040	18040	18040	0
606	20250121	090300	1145880	18040	18040	18040	18040	0
607	20250121	090200	1145880	18040	18040	18040	18040	2
608	20250121	090100	1109800	17900	17900	17900	17900	44
609	20250121	090000	322200	17900	17900	17900	17900	18