KissMeData/007390/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185000	9652497000	17660	17660	17660	17660	3843
3	20250116	184900	9652497000	17660	17660	17660	17660	0
4	20250116	184800	9652497000	17660	17660	17660	17660	0
5	20250116	184700	9652497000	17660	17660	17660	17660	0
6	20250116	184600	9652497000	17660	17660	17660	17660	0
7	20250116	184500	9652497000	17660	17660	17660	17660	0
8	20250116	184400	9652497000	17660	17660	17660	17660	0
9	20250116	184300	9652497000	17660	17660	17660	17660	0
10	20250116	184200	9652497000	17660	17660	17660	17660	0
11	20250116	184100	9652497000	17660	17660	17660	17660	0
12	20250116	184000	9652497000	17660	17660	17660	17660	0
13	20250116	183900	9652497000	17660	17660	17660	17660	0
14	20250116	183800	9652497000	17660	17660	17660	17660	0
15	20250116	183700	9652497000	17660	17660	17660	17660	0
16	20250116	183600	9652497000	17660	17660	17660	17660	0
17	20250116	183500	9652497000	17660	17660	17660	17660	0
18	20250116	183400	9652497000	17660	17660	17660	17660	0
19	20250116	183300	9652497000	17660	17660	17660	17660	0
20	20250116	183200	9652497000	17660	17660	17660	17660	0
21	20250116	183100	9652497000	17660	17660	17660	17660	0
22	20250116	183000	9652497000	17660	17660	17660	17660	0
23	20250116	182900	9652497000	17660	17660	17660	17660	0
24	20250116	182800	9652497000	17660	17660	17660	17660	0
25	20250116	182700	9652497000	17660	17660	17660	17660	0
26	20250116	182600	9652497000	17660	17660	17660	17660	0
27	20250116	182500	9652497000	17660	17660	17660	17660	0
28	20250116	182400	9652497000	17660	17660	17660	17660	0
29	20250116	182300	9652497000	17660	17660	17660	17660	0
30	20250116	182200	9652497000	17660	17660	17660	17660	0
31	20250116	182100	9652497000	17660	17660	17660	17660	0
32	20250116	182000	9652497000	17660	17660	17660	17660	3843
33	20250116	181900	9652497000	17660	17660	17660	17660	0
34	20250116	181800	9652497000	17660	17660	17660	17660	0
35	20250116	181700	9652497000	17660	17660	17660	17660	0
36	20250116	181600	9652497000	17660	17660	17660	17660	0
37	20250116	181500	9652497000	17660	17660	17660	17660	0
38	20250116	181400	9652497000	17660	17660	17660	17660	0
39	20250116	181300	9652497000	17660	17660	17660	17660	0
40	20250116	181200	9652497000	17660	17660	17660	17660	0
41	20250116	181100	9652497000	17660	17660	17660	17660	0
42	20250116	181000	9652497000	17660	17660	17660	17660	0
43	20250116	180900	9652497000	17660	17660	17660	17660	0
44	20250116	180800	9652497000	17660	17660	17660	17660	0
45	20250116	180700	9652497000	17660	17660	17660	17660	0
46	20250116	180600	9652497000	17660	17660	17660	17660	0
47	20250116	180500	9652497000	17660	17660	17660	17660	0
48	20250116	180400	9652497000	17660	17660	17660	17660	0
49	20250116	180300	9652497000	17660	17660	17660	17660	0
50	20250116	180200	9652497000	17660	17660	17660	17660	0
51	20250116	180100	9652497000	17660	17660	17660	17660	0
52	20250116	180000	9652497000	17660	17660	17660	17660	0
53	20250116	175900	9652497000	17660	17660	17660	17660	0
54	20250116	175800	9652497000	17660	17660	17660	17660	0
55	20250116	175700	9652497000	17660	17660	17660	17660	0
56	20250116	175600	9652497000	17660	17660	17660	17660	0
57	20250116	175500	9652497000	17660	17660	17660	17660	0
58	20250116	175400	9652497000	17660	17660	17660	17660	0
59	20250116	175300	9652497000	17660	17660	17660	17660	0
60	20250116	175200	9652497000	17660	17660	17660	17660	0
61	20250116	175100	9652497000	17660	17660	17660	17660	0
62	20250116	175000	9652497000	17660	17660	17660	17660	3843
63	20250116	174900	9652497000	17660	17660	17660	17660	0
64	20250116	174800	9652497000	17660	17660	17660	17660	0
65	20250116	174700	9652497000	17660	17660	17660	17660	0
66	20250116	174600	9652497000	17660	17660	17660	17660	0
67	20250116	174500	9652497000	17660	17660	17660	17660	0
68	20250116	174400	9652497000	17660	17660	17660	17660	0
69	20250116	174300	9652497000	17660	17660	17660	17660	0
70	20250116	174200	9652497000	17660	17660	17660	17660	0
71	20250116	174100	9652497000	17660	17660	17660	17660	0
72	20250116	174000	9652497000	17660	17660	17660	17660	0
73	20250116	173900	9652497000	17660	17660	17660	17660	0
74	20250116	173800	9652497000	17660	17660	17660	17660	0
75	20250116	173700	9652497000	17660	17660	17660	17660	0
76	20250116	173600	9652497000	17660	17660	17660	17660	0
77	20250116	173500	9652497000	17660	17660	17660	17660	0
78	20250116	173400	9652497000	17660	17660	17660	17660	0
79	20250116	173300	9652497000	17660	17660	17660	17660	0
80	20250116	173200	9652497000	17660	17660	17660	17660	0
81	20250116	173100	9652497000	17660	17660	17660	17660	0
82	20250116	173000	9652497000	17660	17660	17660	17660	0
83	20250116	172900	9652497000	17660	17660	17660	17660	0
84	20250116	172800	9652497000	17660	17660	17660	17660	0
85	20250116	172700	9652497000	17660	17660	17660	17660	0
86	20250116	172600	9652497000	17660	17660	17660	17660	0
87	20250116	172500	9652497000	17660	17660	17660	17660	0
88	20250116	172400	9652497000	17660	17660	17660	17660	0
89	20250116	172300	9652497000	17660	17660	17660	17660	0
90	20250116	172200	9652497000	17660	17660	17660	17660	0
91	20250116	172100	9652497000	17660	17660	17660	17660	0
92	20250116	172000	9652497000	17660	17660	17660	17660	3843
93	20250116	171900	9652497000	17660	17660	17660	17660	0
94	20250116	171800	9652497000	17660	17660	17660	17660	0
95	20250116	171700	9652497000	17660	17660	17660	17660	0
96	20250116	171600	9652497000	17660	17660	17660	17660	0
97	20250116	171500	9652497000	17660	17660	17660	17660	0
98	20250116	171400	9652497000	17660	17660	17660	17660	0
99	20250116	171300	9652497000	17660	17660	17660	17660	0
100	20250116	171200	9652497000	17660	17660	17660	17660	0
101	20250116	171100	9652497000	17660	17660	17660	17660	0
102	20250116	171000	9652497000	17660	17660	17660	17660	0
103	20250116	170900	9652497000	17660	17660	17660	17660	0
104	20250116	170800	9652497000	17660	17660	17660	17660	0
105	20250116	170700	9652497000	17660	17660	17660	17660	0
106	20250116	170600	9652497000	17660	17660	17660	17660	0
107	20250116	170500	9652497000	17660	17660	17660	17660	0
108	20250116	170400	9652497000	17660	17660	17660	17660	0
109	20250116	170300	9652497000	17660	17660	17660	17660	0
110	20250116	170200	9652497000	17660	17660	17660	17660	0
111	20250116	170100	9652497000	17660	17660	17660	17660	0
112	20250116	170000	9652497000	17660	17660	17660	17660	0
113	20250116	165900	9652497000	17660	17660	17660	17660	0
114	20250116	165800	9652497000	17660	17660	17660	17660	0
115	20250116	165700	9652497000	17660	17660	17660	17660	0
116	20250116	165600	9652497000	17660	17660	17660	17660	0
117	20250116	165500	9652497000	17660	17660	17660	17660	0
118	20250116	165400	9652497000	17660	17660	17660	17660	0
119	20250116	165300	9652497000	17660	17660	17660	17660	0
120	20250116	165200	9652497000	17660	17660	17660	17660	0
121	20250116	165100	9652497000	17660	17660	17660	17660	0
122	20250116	165000	9652497000	17660	17660	17660	17660	3843
123	20250116	164900	9652497000	17660	17660	17660	17660	0
124	20250116	164800	9652497000	17660	17660	17660	17660	0
125	20250116	164700	9652497000	17660	17660	17660	17660	0
126	20250116	164600	9652497000	17660	17660	17660	17660	0
127	20250116	164500	9652497000	17660	17660	17660	17660	0
128	20250116	164400	9652497000	17660	17660	17660	17660	0
129	20250116	164300	9652497000	17660	17660	17660	17660	0
130	20250116	164200	9652497000	17660	17660	17660	17660	0
131	20250116	164100	9652497000	17660	17660	17660	17660	0
132	20250116	164000	9652497000	17660	17660	17660	17660	0
133	20250116	163900	9652497000	17660	17660	17660	17660	0
134	20250116	163800	9652497000	17660	17660	17660	17660	0
135	20250116	163700	9652497000	17660	17660	17660	17660	0
136	20250116	163600	9652497000	17660	17660	17660	17660	0
137	20250116	163500	9652497000	17660	17660	17660	17660	0
138	20250116	163400	9652497000	17660	17660	17660	17660	0
139	20250116	163300	9652497000	17660	17660	17660	17660	0
140	20250116	163200	9652497000	17660	17660	17660	17660	0
141	20250116	163100	9652497000	17660	17660	17660	17660	0
142	20250116	163000	9652497000	17660	17660	17660	17660	0
143	20250116	162900	9652497000	17660	17660	17660	17660	0
144	20250116	162800	9652497000	17660	17660	17660	17660	0
145	20250116	162700	9652497000	17660	17660	17660	17660	0
146	20250116	162600	9652497000	17660	17660	17660	17660	0
147	20250116	162500	9652497000	17660	17660	17660	17660	0
148	20250116	162400	9652497000	17660	17660	17660	17660	0
149	20250116	162300	9652497000	17660	17660	17660	17660	0
150	20250116	162200	9652497000	17660	17660	17660	17660	0
151	20250116	162100	9652497000	17660	17660	17660	17660	0
152	20250116	162000	9652497000	17660	17660	17660	17660	3843
153	20250116	161900	9652497000	17660	17660	17660	17660	0
154	20250116	161800	9652497000	17660	17660	17660	17660	0
155	20250116	161700	9652497000	17660	17660	17660	17660	0
156	20250116	161600	9652497000	17660	17660	17660	17660	0
157	20250116	161500	9652497000	17660	17660	17660	17660	0
158	20250116	161400	9652497000	17660	17660	17660	17660	0
159	20250116	161300	9652497000	17660	17660	17660	17660	0
160	20250116	161200	9652497000	17660	17660	17660	17660	0
161	20250116	161100	9652497000	17660	17660	17660	17660	0
162	20250116	161000	9652497000	17660	17660	17660	17660	0
163	20250116	160900	9652497000	17660	17660	17660	17660	0
164	20250116	160800	9652497000	17660	17660	17660	17660	0
165	20250116	160700	9652497000	17660	17660	17660	17660	0
166	20250116	160600	9652497000	17660	17660	17660	17660	0
167	20250116	160500	9652497000	17660	17660	17660	17660	0
168	20250116	160400	9652497000	17660	17660	17660	17660	0
169	20250116	160300	9652497000	17660	17660	17660	17660	0
170	20250116	160200	9652497000	17660	17660	17660	17660	0
171	20250116	160100	9652497000	17660	17660	17660	17660	0
172	20250116	160000	9652497000	17660	17660	17660	17660	0
173	20250116	155900	9652497000	17660	17660	17660	17660	0
174	20250116	155800	9652497000	17660	17660	17660	17660	0
175	20250116	155700	9652497000	17660	17660	17660	17660	0
176	20250116	155600	9652497000	17660	17660	17660	17660	0
177	20250116	155500	9652497000	17660	17660	17660	17660	0
178	20250116	155400	9652497000	17660	17660	17660	17660	0
179	20250116	155300	9652497000	17660	17660	17660	17660	0
180	20250116	155200	9652497000	17660	17660	17660	17660	0
181	20250116	155100	9652497000	17660	17660	17660	17660	0
182	20250116	155000	9652497000	17660	17660	17660	17660	3843
183	20250116	154900	9652497000	17660	17660	17660	17660	0
184	20250116	154800	9652497000	17660	17660	17660	17660	0
185	20250116	154700	9652497000	17660	17660	17660	17660	0
186	20250116	154600	9652497000	17660	17660	17660	17660	0
187	20250116	154500	9652497000	17660	17660	17660	17660	0
188	20250116	154400	9652497000	17660	17660	17660	17660	0
189	20250116	154300	9652497000	17660	17660	17660	17660	0
190	20250116	154200	9652497000	17660	17660	17660	17660	0
191	20250116	154100	9652497000	17660	17660	17660	17660	0
192	20250116	154000	9652497000	17660	17660	17660	17660	0
193	20250116	153900	9652497000	17660	17660	17660	17660	0
194	20250116	153800	9652497000	17660	17660	17660	17660	0
195	20250116	153700	9652497000	17660	17660	17660	17660	0
196	20250116	153600	9652497000	17660	17660	17660	17660	0
197	20250116	153500	9652497000	17660	17660	17660	17660	0
198	20250116	153400	9652497000	17660	17660	17660	17660	0
199	20250116	153300	9652497000	17660	17660	17660	17660	0
200	20250116	153200	9652497000	17660	17660	17660	17660	0
201	20250116	153100	9652497000	17660	17660	17660	17660	0
202	20250116	153000	9652497000	17660	17660	17660	17660	3843
203	20250116	152900	9584629620	17660	17660	17660	17660	0
204	20250116	152800	9584629620	17660	17660	17660	17660	0
205	20250116	152700	9584629620	17660	17660	17660	17660	0
206	20250116	152600	9584629620	17660	17660	17660	17660	0
207	20250116	152500	9584629620	17660	17660	17660	17660	0
208	20250116	152400	9584629620	17660	17660	17660	17660	0
209	20250116	152300	9584629620	17660	17660	17660	17660	0
210	20250116	152200	9584629620	17660	17660	17660	17660	0
211	20250116	152100	9584629620	17660	17660	17660	17660	0
212	20250116	152000	9584629620	17660	17660	17660	17660	0
213	20250116	151900	9584629620	17660	17640	17660	17610	3236
214	20250116	151800	9527569420	17640	17630	17650	17630	590
215	20250116	151700	9517166120	17640	17650	17660	17640	837
216	20250116	151600	9502395710	17640	17650	17650	17640	341
217	20250116	151500	9496377400	17660	17640	17660	17630	768
218	20250116	151400	9482826240	17650	17630	17650	17630	1143
219	20250116	151300	9462668860	17630	17640	17640	17620	5462
220	20250116	151200	9366398030	17640	17640	17640	17630	456
221	20250116	151100	9358354920	17630	17630	17630	17620	594
222	20250116	151000	9347882750	17630	17620	17640	17620	614
223	20250116	150900	9337060510	17620	17620	17640	17620	1281
224	20250116	150800	9314479340	17620	17640	17640	17610	4915
225	20250116	150700	9227856490	17640	17630	17650	17630	875
226	20250116	150600	9212420570	17630	17660	17660	17630	1309
227	20250116	150500	9189328210	17650	17650	17660	17640	1449
228	20250116	150400	9163752930	17650	17680	17680	17650	1730
229	20250116	150300	9133204770	17680	17700	17700	17670	796
230	20250116	150200	9119127860	17700	17700	17710	17690	604
231	20250116	150100	9108436940	17700	17690	17700	17680	1041
232	20250116	150000	9090021940	17690	17770	17770	17690	3980
233	20250116	145900	9019469870	17770	17760	17780	17750	865
234	20250116	145800	9004108990	17760	17820	17820	17760	2877
235	20250116	145700	8952918220	17840	17840	17840	17840	56
236	20250116	145600	8951919180	17840	17820	17850	17820	693
237	20250116	145500	8939557790	17820	17810	17820	17800	217
238	20250116	145400	8935693820	17810	17810	17810	17810	738
239	20250116	145300	8922550040	17810	17810	17810	17810	212
240	20250116	145200	8918774320	17810	17830	17830	17800	23
241	20250116	145100	8918364840	17830	17790	17830	17790	399
242	20250116	145000	8911265700	17780	17780	17780	17780	301
243	20250116	144900	8905913920	17780	17780	17780	17780	336
244	20250116	144800	8899939840	17780	17760	17780	17740	1507
245	20250116	144700	8873187150	17760	17780	17780	17750	649
246	20250116	144600	8861659360	17770	17810	17810	17770	2253
247	20250116	144500	8821563660	17810	17840	17840	17810	695
248	20250116	144400	8809178830	17840	17860	17860	17840	1953
249	20250116	144300	8774317240	17860	17850	17860	17850	1218
250	20250116	144200	8752574240	17860	17860	17860	17850	942
251	20250116	144100	8735758630	17860	17850	17870	17850	1244
252	20250116	144000	8713539670	17850	17900	17900	17850	5231
253	20250116	143900	8620069310	17900	17920	17920	17900	5562
254	20250116	143800	8520455080	17920	17970	17970	17910	7747
255	20250116	143700	8381451490	17960	17970	17970	17960	176
256	20250116	143600	8378288970	17980	17970	17980	17960	1041
257	20250116	143500	8359582480	17990	17990	18000	17990	171
258	20250116	143400	8356506180	17990	17990	17990	17970	298
259	20250116	143300	8351146440	18000	17970	18000	17970	1803
260	20250116	143200	8318739010	17970	17990	17990	17970	336
261	20250116	143100	8312700190	17980	17990	17990	17980	80
262	20250116	143000	8311261780	17990	17990	17990	17990	281
263	20250116	142900	8306206590	17990	17980	18000	17980	176
264	20250116	142800	8303040000	17990	17990	17990	17980	284
265	20250116	142700	8297932170	17980	17980	18000	17980	773
266	20250116	142600	8284030600	17970	17980	17980	17970	352
267	20250116	142500	8277704930	17980	17980	17990	17980	1182
268	20250116	142400	8256446170	17970	17970	17970	17970	736
269	20250116	142300	8243220250	17970	17960	17970	17960	572
270	20250116	142200	8232946020	17960	17960	17960	17960	51
271	20250116	142100	8232030060	17970	17980	17980	17970	692
272	20250116	142000	8219590600	17980	17980	17980	17960	87
273	20250116	141900	8218027040	17970	17970	17970	17970	517
274	20250116	141800	8208736550	17970	17990	17990	17970	830
275	20250116	141700	8193817070	17970	17990	17990	17970	919
276	20250116	141600	8177286370	17980	17980	17980	17970	1371
277	20250116	141500	8152638260	17980	17980	17980	17980	764
278	20250116	141400	8138901540	17980	17980	17990	17980	333
279	20250116	141300	8132913980	17980	17980	17980	17980	243
280	20250116	141200	8128544840	17980	17990	17990	17980	695
281	20250116	141100	8116045000	17980	17980	17990	17970	121
282	20250116	141000	8113868800	17990	17980	17990	17970	750
283	20250116	140900	8100386620	17990	17970	17990	17970	118
284	20250116	140800	8098264160	17980	17980	17980	17970	641
285	20250116	140700	8086739070	17990	17980	17990	17970	783
286	20250116	140600	8072657540	17980	17990	17990	17980	404
287	20250116	140500	8065390750	18000	17990	18000	17990	145
288	20250116	140400	8062782180	17990	17970	18000	17970	1993
289	20250116	140300	8026952810	17970	17970	17970	17970	12
290	20250116	140200	8026737170	17980	17980	17980	17980	1
291	20250116	140100	8026719190	17970	17980	17980	17970	309
292	20250116	140000	8021164370	17980	17980	17990	17980	382
293	20250116	135900	8014293810	17990	17990	17990	17990	914
294	20250116	135800	7997850950	17990	18000	18000	17990	231
295	20250116	135700	7993695250	18000	18000	18000	17990	643
296	20250116	135600	7982127480	18000	17990	18000	17990	195
297	20250116	135500	7978617680	17990	18000	18000	17990	310
298	20250116	135400	7973037780	17990	17980	17990	17980	314
299	20250116	135300	7967389080	17970	17970	17970	17970	0
300	20250116	135200	7967389080	17970	17990	17990	17970	419
301	20250116	135100	7959855760	18000	18000	18000	18000	0
302	20250116	135000	7959855760	18000	17980	18000	17970	1173
303	20250116	134900	7938759520	17980	17980	17980	17980	241
304	20250116	134800	7934426340	17990	17970	17990	17960	663
305	20250116	134700	7922517410	17960	17970	17970	17960	7
306	20250116	134600	7922391670	17970	17970	17970	17970	252
307	20250116	134500	7917863230	17970	17950	17970	17950	487
308	20250116	134400	7909112760	17950	17950	17950	17950	470
309	20250116	134300	7900676260	17950	17960	17960	17950	2309
310	20250116	134200	7859224150	17960	17960	17960	17960	2
311	20250116	134100	7859188230	17960	17970	17970	17960	366
312	20250116	134000	7852612220	17970	17970	17970	17970	221
313	20250116	133900	7848640850	17990	17970	17990	17960	1972
314	20250116	133800	7813217560	17970	17970	17970	17970	1930
315	20250116	133700	7778535460	17970	17980	17990	17970	524
316	20250116	133600	7769115110	17980	17980	17980	17970	599
317	20250116	133500	7758349040	17970	17990	17990	17970	753
318	20250116	133400	7744806940	18000	17990	18000	17990	328
319	20250116	133300	7738904520	17990	17980	17990	17980	1077
320	20250116	133200	7719535510	17990	17990	17990	17980	76
321	20250116	133100	7718168320	17990	18000	18000	17990	349
322	20250116	133000	7711886370	18000	17980	18000	17970	1082
323	20250116	132900	7692423800	17970	17990	17990	17970	668
324	20250116	132800	7680419820	17970	17990	18000	17970	557
325	20250116	132700	7670406440	18000	18010	18020	18000	2350
326	20250116	132600	7628098070	18010	18020	18020	18010	1074
327	20250116	132500	7608753030	18020	18030	18030	18020	386
328	20250116	132400	7601797160	18030	18030	18030	18030	386
329	20250116	132300	7594837580	18030	18040	18040	18030	302
330	20250116	132200	7589390650	18040	18050	18050	18040	211
331	20250116	132100	7585584100	18040	18040	18050	18040	627
332	20250116	132000	7574271830	18040	18040	18040	18040	427
333	20250116	131900	7566568750	18040	18030	18050	18030	483
334	20250116	131800	7557853440	18040	18030	18050	18030	860
335	20250116	131700	7542335310	18040	18050	18050	18030	1260
336	20250116	131600	7519599240	18050	18060	18060	18050	1691
337	20250116	131500	7489059880	18060	18060	18060	18050	918
338	20250116	131400	7472481830	18060	18040	18060	18040	1701
339	20250116	131300	7441771730	18040	18040	18050	18040	965
340	20250116	131200	7424356130	18040	18030	18040	18030	1029
341	20250116	131100	7405799270	18030	18020	18030	18000	1722
342	20250116	131000	7374787580	18020	18010	18020	18010	1391
343	20250116	130900	7349727730	18010	17980	18010	17970	2350
344	20250116	130800	7307437600	17980	17970	17980	17970	53
345	20250116	130700	7306484960	17980	17980	17980	17970	86
346	20250116	130600	7304938880	17980	17980	17980	17970	342
347	20250116	130500	7298790410	17980	17970	17980	17970	559
348	20250116	130400	7288741590	17980	17980	17990	17980	68
349	20250116	130300	7287518940	17980	17980	17980	17980	189
350	20250116	130200	7284120720	17980	17960	17980	17960	924
351	20250116	130100	7267525420	17950	17960	17960	17950	94
352	20250116	130000	7265837190	17960	17960	17980	17960	852
353	20250116	125900	7250534340	17960	17970	17970	17960	266
354	20250116	125800	7245756780	17970	17980	17980	17970	172
355	20250116	125700	7242665500	17980	17990	18000	17980	359
356	20250116	125600	7236208460	18000	17980	18000	17980	866
357	20250116	125500	7220633720	17970	17960	17980	17960	538
358	20250116	125400	7210965960	17960	17970	17970	17960	88
359	20250116	125300	7209385440	17960	17970	17970	17960	47
360	20250116	125200	7208541270	17970	17960	17970	17960	135
361	20250116	125100	7206116640	17960	17960	17960	17960	136
362	20250116	125000	7203674080	17960	17960	17970	17960	1167
363	20250116	124900	7182709760	17970	17960	17970	17960	55
364	20250116	124800	7181721730	17960	17960	17970	17960	646
365	20250116	124700	7170119410	17970	17970	17970	17960	361
366	20250116	124600	7163633140	17970	17950	17970	17950	37
367	20250116	124500	7162968560	17970	17950	17970	17950	434
368	20250116	124400	7155177600	17950	17950	17950	17950	266
369	20250116	124300	7150402900	17950	17960	17970	17950	544
370	20250116	124200	7140634130	17960	17960	17960	17960	757
371	20250116	124100	7127038410	17950	17960	17960	17950	981
372	20250116	124000	7109419660	17970	17970	17970	17970	18
373	20250116	123900	7109096200	17960	17970	17980	17960	211
374	20250116	123800	7105304780	17980	17980	17980	17980	54
375	20250116	123700	7104333860	17980	17970	17980	17970	69
376	20250116	123600	7103093480	17970	17950	17970	17950	811
377	20250116	123500	7088528130	17960	17970	17970	17960	176
378	20250116	123400	7085366630	17980	17970	17980	17970	215
379	20250116	123300	7081501920	17970	17970	17970	17970	202
380	20250116	123200	7077871980	17970	17960	17970	17960	1047
381	20250116	123100	7059062740	17960	17970	17970	17960	13
382	20250116	123000	7058829190	17950	17950	17950	17950	13
383	20250116	122900	7058595840	17950	17950	17950	17950	500
384	20250116	122800	7049620840	17950	17970	17970	17950	81
385	20250116	122700	7048165290	17970	17970	17970	17970	179
386	20250116	122600	7044948660	17940	17970	17970	17940	66
387	20250116	122500	7043763930	17970	17960	17970	17960	38
388	20250116	122400	7043081320	17950	17970	17970	17950	313
389	20250116	122300	7037459910	17970	17970	17970	17940	1134
390	20250116	122200	7017089640	17980	17980	17980	17980	761
391	20250116	122100	7003406860	17980	17980	17980	17980	286
392	20250116	122000	6998264580	17990	17990	18000	17990	1673
393	20250116	121900	6968160240	17990	17990	17990	17990	232
394	20250116	121800	6963986560	17990	18000	18000	17990	146
395	20250116	121700	6961359670	18000	18000	18000	18000	264
396	20250116	121600	6956607670	18000	18000	18000	18000	1716
397	20250116	121500	6925719670	17990	17980	17990	17980	195
398	20250116	121400	6922212660	17980	17990	17990	17980	202
399	20250116	121300	6918579410	17990	17990	18000	17990	218
400	20250116	121200	6914655780	17990	17990	17990	17990	202
401	20250116	121100	6911021800	17990	17990	17990	17990	224
402	20250116	121000	6906992040	17990	17960	17990	17950	1664
403	20250116	120900	6877102020	17970	17970	17970	17970	92
404	20250116	120800	6875448780	17970	17960	17970	17950	277
405	20250116	120700	6870471480	17960	17970	17970	17960	150
406	20250116	120600	6867776980	17970	17970	17970	17970	39
407	20250116	120500	6867076150	17970	17980	17980	17970	91
408	20250116	120400	6865440630	17970	17990	17990	17970	74
409	20250116	120300	6864110000	17990	17950	17990	17950	7685
410	20250116	120200	6726142490	17950	17940	17950	17940	493
411	20250116	120100	6717298060	17930	17930	17930	17910	540
412	20250116	120000	6707621680	17930	17930	17930	17920	806
413	20250116	115900	6693175360	17930	17930	17930	17930	140
414	20250116	115800	6690665160	17940	17940	17940	17930	234
415	20250116	115700	6686469260	17930	17930	17940	17930	87
416	20250116	115600	6684909290	17930	17930	17940	17930	106
417	20250116	115500	6683008690	17920	17910	17920	17910	214
418	20250116	115400	6679173820	17910	17910	17920	17910	133
419	20250116	115300	6676791660	17920	17920	17920	17910	258
420	20250116	115200	6672168330	17920	17920	17920	17910	102
421	20250116	115100	6670340640	17920	17930	17930	17920	206
422	20250116	115000	6666648830	17920	17930	17930	17920	47
423	20250116	114900	6665806570	17910	17930	17930	17910	737
424	20250116	114800	6652598420	17930	17930	17930	17930	205
425	20250116	114700	6648922770	17930	17950	17950	17930	261
426	20250116	114600	6644242420	17940	17950	17950	17940	8
427	20250116	114500	6644098830	17940	17940	17950	17940	88
428	20250116	114400	6642520020	17940	17940	17950	17930	136
429	20250116	114300	6640080720	17940	17940	17940	17920	541
430	20250116	114200	6630379530	17940	17950	17950	17940	97
431	20250116	114100	6628638390	17950	17940	17950	17940	238
432	20250116	114000	6624368480	17950	17950	17960	17940	343
433	20250116	113900	6618213850	17950	17950	17950	17950	244
434	20250116	113800	6613834050	17950	17950	17950	17950	182
435	20250116	113700	6610567150	17950	17950	17950	17950	42
436	20250116	113600	6609813250	17950	17950	17960	17950	325
437	20250116	113500	6603979490	17960	17950	17960	17940	166
438	20250116	113400	6601000290	17940	17970	17970	17940	828
439	20250116	113300	6586129440	17970	17960	17970	17950	263
440	20250116	113200	6581405580	17960	17960	17960	17960	0
441	20250116	113100	6581405580	17960	17940	17960	17930	1756
442	20250116	113000	6549902430	17940	17940	17950	17930	738
443	20250116	112900	6536664360	17920	17920	17920	17920	682
444	20250116	112800	6524442920	17920	17950	17950	17900	380
445	20250116	112700	6517632790	17950	17950	17960	17950	159
446	20250116	112600	6514778440	17950	17960	17960	17950	406
447	20250116	112500	6507487190	17970	17990	17990	17970	455
448	20250116	112400	6499302880	17980	18010	18010	17980	694
449	20250116	112300	6486812630	18010	17900	18010	17900	2622
450	20250116	112200	6439674390	17900	17910	17910	17900	172
451	20250116	112100	6436595060	17910	17890	17910	17890	374
452	20250116	112000	6429897110	17890	17910	17910	17890	135
453	20250116	111900	6427481060	17910	17910	17910	17910	76
454	20250116	111800	6426119900	17910	17900	17910	17900	186
455	20250116	111700	6422790440	17910	17890	17910	17890	287
456	20250116	111600	6417655120	17910	17920	17920	17900	397
457	20250116	111500	6410547860	17920	17920	17920	17920	87
458	20250116	111400	6408988820	17900	17900	17900	17890	1347
459	20250116	111300	6384877530	17900	17900	17900	17900	731
460	20250116	111200	6371792630	17920	17920	17920	17900	302
461	20250116	111100	6366383960	17930	17870	17930	17870	673
462	20250116	111000	6354343950	17860	17860	17860	17860	517
463	20250116	110900	6345110330	17850	17870	17870	17850	851
464	20250116	110800	6329912760	17860	17860	17870	17850	472
465	20250116	110700	6321482630	17860	17870	17870	17860	68
466	20250116	110600	6320268100	17870	17870	17870	17870	129
467	20250116	110500	6317962870	17860	17860	17890	17860	585
468	20250116	110400	6307510310	17860	17870	17870	17850	1930
469	20250116	110300	6273053580	17870	17900	17900	17870	579
470	20250116	110200	6262701820	17900	17910	17910	17900	457
471	20250116	110100	6254520580	17940	17930	17940	17910	2142
472	20250116	110000	6216152360	17930	17920	17940	17910	1165
473	20250116	105900	6195261720	17920	17920	17940	17910	923
474	20250116	105800	6178722430	17920	17960	17960	17880	4080
475	20250116	105700	6105606460	17970	17990	17990	17970	865
476	20250116	105600	6090049160	17990	18000	18000	17990	662
477	20250116	105500	6078133440	18000	18010	18010	18000	211
478	20250116	105400	6074334940	18010	18020	18020	18000	521
479	20250116	105300	6064950990	18020	17980	18020	17980	1960
480	20250116	105200	6029670620	17980	18000	18010	17980	400
481	20250116	105100	6022472720	18010	18000	18020	18000	537
482	20250116	105000	6012805600	18000	17980	18000	17970	1581
483	20250116	104900	5984388230	17970	17980	17990	17970	1351
484	20250116	104800	5960107430	17980	17960	17980	17960	192
485	20250116	104700	5956657670	17960	17970	18020	17950	1905
486	20250116	104600	5922402120	17960	17970	17970	17960	62
487	20250116	104500	5921288550	17970	17960	17980	17960	200
488	20250116	104400	5917694980	17940	17940	17960	17940	446
489	20250116	104300	5909689590	17950	17990	17990	17950	4176
490	20250116	104200	5834706950	17990	18010	18010	17990	1179
491	20250116	104100	5813485930	18000	17990	18000	17990	600
492	20250116	104000	5802686350	17970	17970	17980	17970	1373
493	20250116	103900	5778010330	17970	17960	17970	17960	128
494	20250116	103800	5775711160	17960	17950	17960	17950	118
495	20250116	103700	5773592820	17950	17930	17960	17930	475
496	20250116	103600	5765067290	17960	17970	17970	17960	203
497	20250116	103500	5761420560	17940	17930	17940	17890	11617
498	20250116	103400	5553438270	17920	17890	17920	17800	4873
499	20250116	103300	5466412220	17890	17930	17930	17890	1996
500	20250116	103200	5430665550	17920	17970	17970	17920	3723
501	20250116	103100	5363845510	17960	18030	18030	17960	2553
502	20250116	103000	5317940750	18020	18030	18050	18000	2777
503	20250116	102900	5267878260	18030	18030	18030	18010	1869
504	20250116	102800	5234197550	18030	18040	18050	17990	2184
505	20250116	102700	5194868810	18060	18060	18070	18040	1967
506	20250116	102600	5159362200	18060	18090	18100	18010	6699
507	20250116	102500	5038350260	18100	18000	18140	18000	14592
508	20250116	102400	4774921980	18000	17970	18000	17960	4449
509	20250116	102300	4694948210	17960	17920	17970	17920	4330
510	20250116	102200	4617242030	17920	17910	17920	17900	1943
511	20250116	102100	4582436160	17910	17900	17910	17890	4563
512	20250116	102000	4500737290	17900	17860	17910	17860	3945
513	20250116	101900	4430148510	17860	17850	17860	17840	2166
514	20250116	101800	4391482980	17850	17840	17850	17840	425
515	20250116	101700	4383900870	17840	17840	17840	17840	583
516	20250116	101600	4373500150	17800	17790	17830	17790	1839
517	20250116	101500	4340749450	17790	17780	17790	17760	1226
518	20250116	101400	4318962290	17780	17800	17810	17780	3497
519	20250116	101300	4256735170	17800	17800	17820	17800	865
520	20250116	101200	4241331370	17810	17830	17830	17800	1910
521	20250116	101100	4207317790	17810	17810	17830	17810	1007
522	20250116	101000	4189381620	17830	17850	17850	17810	363
523	20250116	100900	4182910230	17850	17810	17850	17810	591
524	20250116	100800	4172371160	17810	17860	17860	17810	1319
525	20250116	100700	4148847040	17860	17850	17860	17850	562
526	20250116	100600	4138815190	17850	17840	17850	17840	878
527	20250116	100500	4123151400	17840	17850	17850	17840	1346
528	20250116	100400	4099126320	17850	17870	17880	17850	1315
529	20250116	100300	4075636760	17900	17870	17900	17850	2153
530	20250116	100200	4037159140	17870	17800	17870	17800	5098
531	20250116	100100	3946289480	17800	17880	17880	17790	11241
532	20250116	100000	3745777930	17870	17890	17900	17870	3248
533	20250116	095900	3687688980	17890	17910	17920	17890	2148
534	20250116	095800	3649246280	17920	17780	17920	17780	9699
535	20250116	095700	3475976290	17780	17900	17900	17780	6194
536	20250116	095600	3365441530	17890	17810	17900	17800	4201
537	20250116	095500	3290451610	17810	17750	17810	17740	8526
538	20250116	095400	3138884340	17750	17740	17750	17720	2017
539	20250116	095300	3103094200	17730	17730	17750	17730	1704
540	20250116	095200	3072873610	17720	17670	17730	17670	11659
541	20250116	095100	2866406930	17670	17660	17680	17660	1268
542	20250116	095000	2844004920	17650	17650	17650	17640	539
543	20250116	094900	2834491580	17650	17650	17650	17650	227
544	20250116	094800	2830485030	17650	17640	17660	17640	853
545	20250116	094700	2815437330	17640	17620	17640	17610	2925
546	20250116	094600	2763873570	17620	17670	17670	17620	2056
547	20250116	094500	2727592060	17660	17690	17690	17660	1048
548	20250116	094400	2709072440	17690	17670	17690	17660	3130
549	20250116	094300	2653747640	17660	17670	17670	17660	569
550	20250116	094200	2643697680	17670	17670	17670	17650	1406
551	20250116	094100	2618869080	17670	17660	17670	17660	1279
552	20250116	094000	2596272650	17660	17650	17660	17640	877
553	20250116	093900	2580793580	17630	17640	17640	17620	1166
554	20250116	093800	2560241000	17630	17670	17670	17630	2315
555	20250116	093700	2519382010	17660	17650	17670	17650	1438
556	20250116	093600	2493981690	17670	17670	17670	17650	1714
557	20250116	093500	2463704100	17650	17640	17670	17630	3205
558	20250116	093400	2407130150	17650	17620	17650	17620	2855
559	20250116	093300	2356771530	17610	17600	17620	17600	1557
560	20250116	093200	2329366780	17600	17600	17610	17600	1209
561	20250116	093100	2308087380	17600	17590	17620	17590	808
562	20250116	093000	2293863290	17610	17570	17620	17570	1799
563	20250116	092900	2262201740	17580	17600	17600	17570	613
564	20250116	092800	2251425080	17600	17600	17600	17560	3630
565	20250116	092700	2187582560	17600	17640	17640	17600	1419
566	20250116	092600	2162588260	17650	17650	17660	17650	1083
567	20250116	092500	2143472880	17640	17620	17650	17610	5402
568	20250116	092400	2048250640	17630	17650	17650	17630	706
569	20250116	092300	2035799320	17660	17670	17680	17660	755
570	20250116	092200	2022458550	17670	17690	17690	17640	3741
571	20250116	092100	1956392440	17680	17730	17730	17670	2027
572	20250116	092000	1920510030	17730	17560	17730	17560	11150
573	20250116	091900	1723721880	17540	17550	17550	17540	1480
574	20250116	091800	1697753790	17550	17520	17550	17490	1288
575	20250116	091700	1675191550	17500	17470	17540	17470	12138
576	20250116	091600	1462665080	17460	17460	17480	17440	6341
577	20250116	091500	1351993210	17460	17480	17490	17460	1996
578	20250116	091400	1317120440	17490	17500	17520	17480	2285
579	20250116	091300	1277132740	17500	17540	17540	17490	2319
580	20250116	091200	1236557570	17540	17500	17540	17490	2525
581	20250116	091100	1192331970	17500	17490	17510	17470	2764
582	20250116	091000	1143993090	17470	17500	17500	17460	2489
583	20250116	090900	1100489360	17500	17500	17530	17480	8367
584	20250116	090800	954099280	17500	17550	17550	17490	2072
585	20250116	090700	917820990	17540	17590	17590	17540	3121
586	20250116	090600	863017980	17590	17610	17610	17550	3345
587	20250116	090500	804240990	17610	17650	17650	17550	7948
588	20250116	090400	664392010	17650	17630	17660	17620	3704
589	20250116	090300	599049090	17620	17640	17670	17610	1897
590	20250116	090200	565608180	17670	17630	17680	17600	7819
591	20250116	090100	427596550	17600	17680	17690	17590	4788
592	20250116	090000	343112360	17670	17560	17690	17450	19316