KissMeData/089980/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200200	1750017890	16850	16850	16850	16850	5540
3	20250124	200100	1750017890	16850	16850	16850	16850	0
4	20250124	200000	1750017890	16850	16850	16850	16850	0
5	20250124	195900	1750017890	16850	16850	16850	16850	0
6	20250124	195800	1750017890	16850	16850	16850	16850	0
7	20250124	195700	1750017890	16850	16850	16850	16850	0
8	20250124	195600	1750017890	16850	16850	16850	16850	0
9	20250124	195500	1750017890	16850	16850	16850	16850	0
10	20250124	195400	1750017890	16850	16850	16850	16850	0
11	20250124	195300	1750017890	16850	16850	16850	16850	0
12	20250124	195200	1750017890	16850	16850	16850	16850	0
13	20250124	195100	1750017890	16850	16850	16850	16850	0
14	20250124	195000	1750017890	16850	16850	16850	16850	0
15	20250124	194900	1750017890	16850	16850	16850	16850	0
16	20250124	194800	1750017890	16850	16850	16850	16850	0
17	20250124	194700	1750017890	16850	16850	16850	16850	0
18	20250124	194600	1750017890	16850	16850	16850	16850	0
19	20250124	194500	1750017890	16850	16850	16850	16850	0
20	20250124	194400	1750017890	16850	16850	16850	16850	0
21	20250124	194300	1750017890	16850	16850	16850	16850	0
22	20250124	194200	1750017890	16850	16850	16850	16850	0
23	20250124	194100	1750017890	16850	16850	16850	16850	0
24	20250124	194000	1750017890	16850	16850	16850	16850	0
25	20250124	193900	1750017890	16850	16850	16850	16850	0
26	20250124	193800	1750017890	16850	16850	16850	16850	0
27	20250124	193700	1750017890	16850	16850	16850	16850	0
28	20250124	193600	1750017890	16850	16850	16850	16850	0
29	20250124	193500	1750017890	16850	16850	16850	16850	0
30	20250124	193400	1750017890	16850	16850	16850	16850	0
31	20250124	193300	1750017890	16850	16850	16850	16850	0
32	20250124	193200	1750017890	16850	16850	16850	16850	5540
33	20250124	193100	1750017890	16850	16850	16850	16850	0
34	20250124	193000	1750017890	16850	16850	16850	16850	0
35	20250124	192900	1750017890	16850	16850	16850	16850	0
36	20250124	192800	1750017890	16850	16850	16850	16850	0
37	20250124	192700	1750017890	16850	16850	16850	16850	0
38	20250124	192600	1750017890	16850	16850	16850	16850	0
39	20250124	192500	1750017890	16850	16850	16850	16850	0
40	20250124	192400	1750017890	16850	16850	16850	16850	0
41	20250124	192300	1750017890	16850	16850	16850	16850	0
42	20250124	192200	1750017890	16850	16850	16850	16850	0
43	20250124	192100	1750017890	16850	16850	16850	16850	0
44	20250124	192000	1750017890	16850	16850	16850	16850	0
45	20250124	191900	1750017890	16850	16850	16850	16850	0
46	20250124	191800	1750017890	16850	16850	16850	16850	0
47	20250124	191700	1750017890	16850	16850	16850	16850	0
48	20250124	191600	1750017890	16850	16850	16850	16850	0
49	20250124	191500	1750017890	16850	16850	16850	16850	0
50	20250124	191400	1750017890	16850	16850	16850	16850	0
51	20250124	191300	1750017890	16850	16850	16850	16850	0
52	20250124	191200	1750017890	16850	16850	16850	16850	0
53	20250124	191100	1750017890	16850	16850	16850	16850	0
54	20250124	191000	1750017890	16850	16850	16850	16850	0
55	20250124	190900	1750017890	16850	16850	16850	16850	0
56	20250124	190800	1750017890	16850	16850	16850	16850	0
57	20250124	190700	1750017890	16850	16850	16850	16850	0
58	20250124	190600	1750017890	16850	16850	16850	16850	0
59	20250124	190500	1750017890	16850	16850	16850	16850	0
60	20250124	190400	1750017890	16850	16850	16850	16850	0
61	20250124	190300	1750017890	16850	16850	16850	16850	0
62	20250124	190200	1750017890	16850	16850	16850	16850	5540
63	20250124	190100	1750017890	16850	16850	16850	16850	0
64	20250124	190000	1750017890	16850	16850	16850	16850	0
65	20250124	185900	1750017890	16850	16850	16850	16850	0
66	20250124	185800	1750017890	16850	16850	16850	16850	0
67	20250124	185700	1750017890	16850	16850	16850	16850	0
68	20250124	185600	1750017890	16850	16850	16850	16850	0
69	20250124	185500	1750017890	16850	16850	16850	16850	0
70	20250124	185400	1750017890	16850	16850	16850	16850	0
71	20250124	185300	1750017890	16850	16850	16850	16850	0
72	20250124	185200	1750017890	16850	16850	16850	16850	0
73	20250124	185100	1750017890	16850	16850	16850	16850	0
74	20250124	185000	1750017890	16850	16850	16850	16850	0
75	20250124	184900	1750017890	16850	16850	16850	16850	0
76	20250124	184800	1750017890	16850	16850	16850	16850	0
77	20250124	184700	1750017890	16850	16850	16850	16850	0
78	20250124	184600	1750017890	16850	16850	16850	16850	0
79	20250124	184500	1750017890	16850	16850	16850	16850	0
80	20250124	184400	1750017890	16850	16850	16850	16850	0
81	20250124	184300	1750017890	16850	16850	16850	16850	0
82	20250124	184200	1750017890	16850	16850	16850	16850	0
83	20250124	184100	1750017890	16850	16850	16850	16850	0
84	20250124	184000	1750017890	16850	16850	16850	16850	0
85	20250124	183900	1750017890	16850	16850	16850	16850	0
86	20250124	183800	1750017890	16850	16850	16850	16850	0
87	20250124	183700	1750017890	16850	16850	16850	16850	0
88	20250124	183600	1750017890	16850	16850	16850	16850	0
89	20250124	183500	1750017890	16850	16850	16850	16850	0
90	20250124	183400	1750017890	16850	16850	16850	16850	0
91	20250124	183300	1750017890	16850	16850	16850	16850	0
92	20250124	183200	1750017890	16850	16850	16850	16850	5540
93	20250124	183100	1750017890	16850	16850	16850	16850	0
94	20250124	183000	1750017890	16850	16850	16850	16850	0
95	20250124	182900	1750017890	16850	16850	16850	16850	0
96	20250124	182800	1750017890	16850	16850	16850	16850	0
97	20250124	182700	1750017890	16850	16850	16850	16850	0
98	20250124	182600	1750017890	16850	16850	16850	16850	0
99	20250124	182500	1750017890	16850	16850	16850	16850	0
100	20250124	182400	1750017890	16850	16850	16850	16850	0
101	20250124	182300	1750017890	16850	16850	16850	16850	0
102	20250124	182200	1750017890	16850	16850	16850	16850	0
103	20250124	182100	1750017890	16850	16850	16850	16850	0
104	20250124	182000	1750017890	16850	16850	16850	16850	0
105	20250124	181900	1750017890	16850	16850	16850	16850	0
106	20250124	181800	1750017890	16850	16850	16850	16850	0
107	20250124	181700	1750017890	16850	16850	16850	16850	0
108	20250124	181600	1750017890	16850	16850	16850	16850	0
109	20250124	181500	1750017890	16850	16850	16850	16850	0
110	20250124	181400	1750017890	16850	16850	16850	16850	0
111	20250124	181300	1750017890	16850	16850	16850	16850	0
112	20250124	181200	1750017890	16850	16850	16850	16850	0
113	20250124	181100	1750017890	16850	16850	16850	16850	0
114	20250124	181000	1750017890	16850	16850	16850	16850	0
115	20250124	180900	1750017890	16850	16850	16850	16850	0
116	20250124	180800	1750017890	16850	16850	16850	16850	0
117	20250124	180700	1750017890	16850	16850	16850	16850	0
118	20250124	180600	1750017890	16850	16850	16850	16850	0
119	20250124	180500	1750017890	16850	16850	16850	16850	0
120	20250124	180400	1750017890	16850	16850	16850	16850	0
121	20250124	180300	1750017890	16850	16850	16850	16850	0
122	20250124	180200	1750017890	16850	16850	16850	16850	5540
123	20250124	180100	1750017890	16850	16850	16850	16850	0
124	20250124	180000	1750017890	16850	16850	16850	16850	0
125	20250124	175900	1750017890	16850	16850	16850	16850	0
126	20250124	175800	1750017890	16850	16850	16850	16850	0
127	20250124	175700	1750017890	16850	16850	16850	16850	0
128	20250124	175600	1750017890	16850	16850	16850	16850	0
129	20250124	175500	1750017890	16850	16850	16850	16850	0
130	20250124	175400	1750017890	16850	16850	16850	16850	0
131	20250124	175300	1750017890	16850	16850	16850	16850	0
132	20250124	175200	1750017890	16850	16850	16850	16850	0
133	20250124	175100	1750017890	16850	16850	16850	16850	0
134	20250124	175000	1750017890	16850	16850	16850	16850	0
135	20250124	174900	1750017890	16850	16850	16850	16850	0
136	20250124	174800	1750017890	16850	16850	16850	16850	0
137	20250124	174700	1750017890	16850	16850	16850	16850	0
138	20250124	174600	1750017890	16850	16850	16850	16850	0
139	20250124	174500	1750017890	16850	16850	16850	16850	0
140	20250124	174400	1750017890	16850	16850	16850	16850	0
141	20250124	174300	1750017890	16850	16850	16850	16850	0
142	20250124	174200	1750017890	16850	16850	16850	16850	0
143	20250124	174100	1750017890	16850	16850	16850	16850	0
144	20250124	174000	1750017890	16850	16850	16850	16850	0
145	20250124	173900	1750017890	16850	16850	16850	16850	0
146	20250124	173800	1750017890	16850	16850	16850	16850	0
147	20250124	173700	1750017890	16850	16850	16850	16850	0
148	20250124	173600	1750017890	16850	16850	16850	16850	0
149	20250124	173500	1750017890	16850	16850	16850	16850	0
150	20250124	173400	1750017890	16850	16850	16850	16850	0
151	20250124	173300	1750017890	16850	16850	16850	16850	0
152	20250124	173200	1750017890	16850	16850	16850	16850	5540
153	20250124	173100	1750017890	16850	16850	16850	16850	0
154	20250124	173000	1750017890	16850	16850	16850	16850	0
155	20250124	172900	1750017890	16850	16850	16850	16850	0
156	20250124	172800	1750017890	16850	16850	16850	16850	0
157	20250124	172700	1750017890	16850	16850	16850	16850	0
158	20250124	172600	1750017890	16850	16850	16850	16850	0
159	20250124	172500	1750017890	16850	16850	16850	16850	0
160	20250124	172400	1750017890	16850	16850	16850	16850	0
161	20250124	172300	1750017890	16850	16850	16850	16850	0
162	20250124	172200	1750017890	16850	16850	16850	16850	0
163	20250124	172100	1750017890	16850	16850	16850	16850	0
164	20250124	172000	1750017890	16850	16850	16850	16850	0
165	20250124	171900	1750017890	16850	16850	16850	16850	0
166	20250124	171800	1750017890	16850	16850	16850	16850	0
167	20250124	171700	1750017890	16850	16850	16850	16850	0
168	20250124	171600	1750017890	16850	16850	16850	16850	0
169	20250124	171500	1750017890	16850	16850	16850	16850	0
170	20250124	171400	1750017890	16850	16850	16850	16850	0
171	20250124	171300	1750017890	16850	16850	16850	16850	0
172	20250124	171200	1750017890	16850	16850	16850	16850	0
173	20250124	171100	1750017890	16850	16850	16850	16850	0
174	20250124	171000	1750017890	16850	16850	16850	16850	0
175	20250124	170900	1750017890	16850	16850	16850	16850	0
176	20250124	170800	1750017890	16850	16850	16850	16850	0
177	20250124	170700	1750017890	16850	16850	16850	16850	0
178	20250124	170600	1750017890	16850	16850	16850	16850	0
179	20250124	170500	1750017890	16850	16850	16850	16850	0
180	20250124	170400	1750017890	16850	16850	16850	16850	0
181	20250124	170300	1750017890	16850	16850	16850	16850	0
182	20250124	170200	1750017890	16850	16850	16850	16850	5540
183	20250124	170100	1750017890	16850	16850	16850	16850	0
184	20250124	170000	1750017890	16850	16850	16850	16850	0
185	20250124	165900	1750017890	16850	16850	16850	16850	0
186	20250124	165800	1750017890	16850	16850	16850	16850	0
187	20250124	165700	1750017890	16850	16850	16850	16850	0
188	20250124	165600	1750017890	16850	16850	16850	16850	0
189	20250124	165500	1750017890	16850	16850	16850	16850	0
190	20250124	165400	1750017890	16850	16850	16850	16850	0
191	20250124	165300	1750017890	16850	16850	16850	16850	0
192	20250124	165200	1750017890	16850	16850	16850	16850	0
193	20250124	165100	1750017890	16850	16850	16850	16850	0
194	20250124	165000	1750017890	16850	16850	16850	16850	0
195	20250124	164900	1750017890	16850	16850	16850	16850	0
196	20250124	164800	1750017890	16850	16850	16850	16850	0
197	20250124	164700	1750017890	16850	16850	16850	16850	0
198	20250124	164600	1750017890	16850	16850	16850	16850	0
199	20250124	164500	1750017890	16850	16850	16850	16850	0
200	20250124	164400	1750017890	16850	16850	16850	16850	0
201	20250124	164300	1750017890	16850	16850	16850	16850	0
202	20250124	164200	1750017890	16850	16850	16850	16850	0
203	20250124	164100	1750017890	16850	16850	16850	16850	0
204	20250124	164000	1750017890	16850	16850	16850	16850	0
205	20250124	163900	1750017890	16850	16850	16850	16850	0
206	20250124	163800	1750017890	16850	16850	16850	16850	0
207	20250124	163700	1750017890	16850	16850	16850	16850	0
208	20250124	163600	1750017890	16850	16850	16850	16850	0
209	20250124	163500	1750017890	16850	16850	16850	16850	0
210	20250124	163400	1750017890	16850	16850	16850	16850	0
211	20250124	163300	1750017890	16850	16850	16850	16850	0
212	20250124	163200	1750017890	16850	16850	16850	16850	5540
213	20250124	163100	1750017890	16850	16850	16850	16850	0
214	20250124	163000	1750017890	16850	16850	16850	16850	0
215	20250124	162900	1750017890	16850	16850	16850	16850	0
216	20250124	162800	1750017890	16850	16850	16850	16850	0
217	20250124	162700	1750017890	16850	16850	16850	16850	0
218	20250124	162600	1750017890	16850	16850	16850	16850	0
219	20250124	162500	1750017890	16850	16850	16850	16850	0
220	20250124	162400	1750017890	16850	16850	16850	16850	0
221	20250124	162300	1750017890	16850	16850	16850	16850	0
222	20250124	162200	1750017890	16850	16850	16850	16850	0
223	20250124	162100	1750017890	16850	16850	16850	16850	0
224	20250124	162000	1750017890	16850	16850	16850	16850	0
225	20250124	161900	1750017890	16850	16850	16850	16850	0
226	20250124	161800	1750017890	16850	16850	16850	16850	0
227	20250124	161700	1750017890	16850	16850	16850	16850	0
228	20250124	161600	1750017890	16850	16850	16850	16850	0
229	20250124	161500	1750017890	16850	16850	16850	16850	0
230	20250124	161400	1750017890	16850	16850	16850	16850	0
231	20250124	161300	1750017890	16850	16850	16850	16850	0
232	20250124	161200	1750017890	16850	16850	16850	16850	0
233	20250124	161100	1750017890	16850	16850	16850	16850	0
234	20250124	161000	1750017890	16850	16850	16850	16850	0
235	20250124	160900	1750017890	16850	16850	16850	16850	0
236	20250124	160800	1750017890	16850	16850	16850	16850	0
237	20250124	160700	1750017890	16850	16850	16850	16850	0
238	20250124	160600	1750017890	16850	16850	16850	16850	0
239	20250124	160500	1750017890	16850	16850	16850	16850	0
240	20250124	160400	1750017890	16850	16850	16850	16850	0
241	20250124	160300	1750017890	16850	16850	16850	16850	0
242	20250124	160200	1750017890	16850	16850	16850	16850	5540
243	20250124	160100	1750017890	16850	16850	16850	16850	0
244	20250124	160000	1750017890	16850	16850	16850	16850	0
245	20250124	155900	1750017890	16850	16850	16850	16850	0
246	20250124	155800	1750017890	16850	16850	16850	16850	0
247	20250124	155700	1750017890	16850	16850	16850	16850	0
248	20250124	155600	1750017890	16850	16850	16850	16850	0
249	20250124	155500	1750017890	16850	16850	16850	16850	0
250	20250124	155400	1750017890	16850	16850	16850	16850	0
251	20250124	155300	1750017890	16850	16850	16850	16850	0
252	20250124	155200	1750017890	16850	16850	16850	16850	0
253	20250124	155100	1750017890	16850	16850	16850	16850	0
254	20250124	155000	1750017890	16850	16850	16850	16850	0
255	20250124	154900	1750017890	16850	16850	16850	16850	0
256	20250124	154800	1750017890	16850	16850	16850	16850	0
257	20250124	154700	1750017890	16850	16850	16850	16850	0
258	20250124	154600	1750017890	16850	16850	16850	16850	0
259	20250124	154500	1750017890	16850	16850	16850	16850	0
260	20250124	154400	1750017890	16850	16850	16850	16850	0
261	20250124	154300	1750017890	16850	16850	16850	16850	0
262	20250124	154200	1750017890	16850	16850	16850	16850	0
263	20250124	154100	1750017890	16850	16850	16850	16850	0
264	20250124	154000	1750017890	16850	16850	16850	16850	0
265	20250124	153900	1750017890	16850	16850	16850	16850	0
266	20250124	153800	1750017890	16850	16850	16850	16850	0
267	20250124	153700	1750017890	16850	16850	16850	16850	0
268	20250124	153600	1750017890	16850	16850	16850	16850	0
269	20250124	153500	1750017890	16850	16850	16850	16850	0
270	20250124	153400	1750017890	16850	16850	16850	16850	0
271	20250124	153300	1750017890	16850	16850	16850	16850	0
272	20250124	153200	1750017890	16850	16850	16850	16850	5540
273	20250124	153100	1750017890	16850	16850	16850	16850	0
274	20250124	153000	1750017890	16850	16850	16850	16850	5540
275	20250124	152900	1656668890	16880	16880	16880	16880	0
276	20250124	152800	1656668890	16880	16880	16880	16880	0
277	20250124	152700	1656668890	16880	16880	16880	16880	0
278	20250124	152600	1656668890	16880	16880	16880	16880	0
279	20250124	152500	1656668890	16880	16880	16880	16880	0
280	20250124	152400	1656668890	16880	16880	16880	16880	0
281	20250124	152300	1656668890	16880	16880	16880	16880	0
282	20250124	152200	1656668890	16880	16880	16880	16880	0
283	20250124	152100	1656668890	16880	16880	16880	16880	0
284	20250124	152000	1656668890	16880	16880	16880	16880	0
285	20250124	151900	1656668890	16880	16900	16910	16880	306
286	20250124	151800	1651500860	16900	16910	16920	16890	270
287	20250124	151700	1646937600	16900	16900	16920	16900	638
288	20250124	151600	1636149620	16890	16900	16900	16890	507
289	20250124	151500	1627582490	16920	16900	16920	16900	61
290	20250124	151400	1626550590	16900	16900	16900	16900	33
291	20250124	151300	1625992890	16920	16900	16920	16900	15
292	20250124	151200	1625739370	16900	16900	16930	16900	243
293	20250124	151100	1621628700	16900	16920	16920	16900	415
294	20250124	151000	1614614700	16920	16900	16920	16900	24
295	20250124	150900	1614209080	16900	16900	16920	16900	16
296	20250124	150800	1613938640	16900	16910	16920	16900	356
297	20250124	150700	1607915750	16920	16920	16940	16920	110
298	20250124	150600	1606054010	16920	16910	16920	16900	239
299	20250124	150500	1602012440	16910	16890	16910	16890	334
300	20250124	150400	1596368300	16910	16890	16910	16890	55
301	20250124	150300	1595438340	16890	16900	16900	16890	1317
302	20250124	150200	1573190550	16920	16920	16920	16920	0
303	20250124	150100	1573190550	16920	16920	16920	16920	50
304	20250124	150000	1572344550	16920	16910	16920	16900	1130
305	20250124	145900	1553241090	16930	16930	16930	16930	0
306	20250124	145800	1553241090	16930	16930	16930	16930	2
307	20250124	145700	1553207230	16920	16920	16920	16920	92
308	20250124	145600	1551650590	16920	16920	16920	16920	116
309	20250124	145500	1549687870	16930	16920	16940	16920	34
310	20250124	145400	1549112080	16920	16940	16940	16920	52
311	20250124	145300	1548231740	16920	16920	16930	16920	121
312	20250124	145200	1546183720	16920	16920	16920	16920	0
313	20250124	145100	1546183720	16920	16930	16930	16920	15
314	20250124	145000	1545929820	16930	16930	16930	16930	0
315	20250124	144900	1545929820	16930	16910	16930	16910	7
316	20250124	144800	1545811430	16920	16920	16920	16920	51
317	20250124	144700	1544948510	16920	16930	16940	16920	115
318	20250124	144600	1543001550	16920	16920	16920	16910	108
319	20250124	144500	1541175090	16910	16940	16940	16910	159
320	20250124	144400	1538484370	16920	16920	16920	16920	0
321	20250124	144300	1538484370	16920	16930	16940	16920	260
322	20250124	144200	1534084620	16920	16920	16920	16920	1
323	20250124	144100	1534067700	16950	16950	16950	16950	0
324	20250124	144000	1534067700	16950	16950	16950	16950	85
325	20250124	143900	1532626950	16930	16930	16930	16930	0
326	20250124	143800	1532626950	16930	16930	16960	16930	180
327	20250124	143700	1529577180	16940	16930	16940	16930	33
328	20250124	143600	1529018230	16940	16940	16940	16940	41
329	20250124	143500	1528323690	16940	16930	16940	16930	239
330	20250124	143400	1524275580	16930	16940	16940	16930	15
331	20250124	143300	1524021580	16930	16920	16940	16920	59
332	20250124	143200	1523022750	16930	16930	16930	16930	26
333	20250124	143100	1522582570	16930	16920	16930	16920	25
334	20250124	143000	1522159330	16900	16900	16900	16900	0
335	20250124	142900	1522159330	16900	16920	16920	16900	33
336	20250124	142800	1521601300	16910	16940	16940	16910	78
337	20250124	142700	1520280950	16930	16910	16940	16910	54
338	20250124	142600	1519367260	16930	16930	16930	16930	25
339	20250124	142500	1518944010	16900	16900	16900	16900	6
340	20250124	142400	1518842610	16910	16910	16930	16910	131
341	20250124	142300	1516627300	16930	16890	16930	16890	53
342	20250124	142200	1515731810	16900	16900	16900	16900	24
343	20250124	142100	1515326210	16900	16900	16900	16900	34
344	20250124	142000	1514751610	16900	16900	16900	16890	131
345	20250124	141900	1512538000	16900	16900	16900	16900	1
346	20250124	141800	1512521100	16900	16900	16900	16900	0
347	20250124	141700	1512521100	16900	16890	16900	16890	54
348	20250124	141600	1511608790	16890	16900	16900	16890	8
349	20250124	141500	1511473620	16890	16920	16920	16890	111
350	20250124	141400	1509597980	16920	16920	16920	16920	21
351	20250124	141300	1509242660	16920	16930	16930	16920	24
352	20250124	141200	1508836530	16960	16950	16960	16920	36
353	20250124	141100	1508226330	16900	16900	16960	16900	111
354	20250124	141000	1506350130	16900	16900	16900	16900	13
355	20250124	140900	1506130430	16900	16890	16900	16890	133
356	20250124	140800	1503883730	16900	16880	16900	16880	321
357	20250124	140700	1498464750	16880	16880	16880	16880	0
358	20250124	140600	1498464750	16880	16880	16880	16880	25
359	20250124	140500	1498042750	16870	16880	16880	16870	141
360	20250124	140400	1495663880	16880	16870	16880	16870	2
361	20250124	140300	1495630130	16860	16870	16870	16860	114
362	20250124	140200	1493707100	16870	16860	16870	16860	71
363	20250124	140100	1492509750	16870	16860	16870	16850	80
364	20250124	140000	1491161570	16870	16850	16870	16850	68
365	20250124	135900	1490015150	16850	16870	16870	16850	46
366	20250124	135800	1489239500	16870	16880	16880	16860	620
367	20250124	135700	1478785990	16870	16870	16870	16850	568
368	20250124	135600	1469212980	16860	16890	16890	16850	2192
369	20250124	135500	1432247090	16880	16880	16880	16880	50
370	20250124	135400	1431403090	16880	16880	16880	16870	192
371	20250124	135300	1428162250	16880	16880	16890	16880	25
372	20250124	135200	1427740240	16890	16880	16890	16880	218
373	20250124	135100	1424060330	16890	16890	16890	16880	39
374	20250124	135000	1423401730	16880	16890	16890	16880	55
375	20250124	134900	1422473240	16900	16890	16900	16880	210
376	20250124	134800	1418926030	16880	16890	16890	16880	1019
377	20250124	134700	1401724820	16890	16890	16890	16880	65
378	20250124	134600	1400627440	16880	16890	16890	16880	51
379	20250124	134500	1399766270	16890	16890	16890	16890	238
380	20250124	134400	1395746450	16890	16900	16900	16890	452
381	20250124	134300	1388111910	16890	16890	16900	16890	97
382	20250124	134200	1386473330	16900	16890	16900	16890	511
383	20250124	134100	1377842500	16890	16900	16910	16890	58
384	20250124	134000	1376862850	16890	16910	16910	16890	839
385	20250124	133900	1362686040	16920	16920	16920	16900	2666
386	20250124	133800	1317628660	16920	16920	16920	16910	10
387	20250124	133700	1317459480	16920	16930	16930	16900	8174
388	20250124	133600	1179202240	16930	16940	16940	16930	225
389	20250124	133500	1175390950	16940	16930	16940	16930	214
390	20250124	133400	1171766630	16930	16930	16930	16930	11
391	20250124	133300	1171580400	16930	16930	16940	16930	31
392	20250124	133200	1171055470	16930	16960	16960	16930	1990
393	20250124	133100	1137343380	16970	16960	16970	16960	66
394	20250124	133000	1136223530	16950	16960	16960	16950	615
395	20250124	132900	1125799230	16970	16960	16970	16960	32
396	20250124	132800	1125256310	16960	16960	16960	16960	10
397	20250124	132700	1125086710	16970	16980	16980	16970	36
398	20250124	132600	1124475690	16990	16940	16990	16940	209
399	20250124	132500	1120932670	16940	16940	16940	16940	11
400	20250124	132400	1120746330	16940	16950	16950	16940	12
401	20250124	132300	1120543040	16950	16940	16950	16940	100
402	20250124	132200	1118848790	16950	16940	16950	16940	507
403	20250124	132100	1110260010	16940	16960	16960	16940	880
404	20250124	132000	1095344020	16960	16960	16960	16950	82
405	20250124	131900	1093953820	16960	16950	16960	16950	60
406	20250124	131800	1092936770	16950	16950	16950	16950	6
407	20250124	131700	1092835070	16950	16950	16950	16950	7
408	20250124	131600	1092716420	16960	16950	16960	16950	127
409	20250124	131500	1090562840	16960	16940	16960	16940	83
410	20250124	131400	1089155910	16950	16960	16960	16950	292
411	20250124	131300	1084206480	16960	16960	16960	16960	23
412	20250124	131200	1083816400	16960	16960	16960	16960	3
413	20250124	131100	1083765520	16960	16970	16970	16960	826
414	20250124	131000	1069755010	16990	16970	16990	16970	21
415	20250124	130900	1069398620	16980	16980	16980	16980	23
416	20250124	130800	1069008080	16980	17010	17010	16980	1118
417	20250124	130700	1050021920	17010	17000	17010	17000	106
418	20250124	130600	1048219870	17010	17000	17010	17000	16
419	20250124	130500	1047947820	17010	17000	17010	17000	497
420	20250124	130400	1039497820	17000	16990	17000	16980	296
421	20250124	130300	1034468590	16990	16990	16990	16990	100
422	20250124	130200	1032769590	16990	16990	16990	16990	50
423	20250124	130100	1031920090	16990	16990	16990	16990	159
424	20250124	130000	1029218680	16990	16990	16990	16990	1
425	20250124	125900	1029201690	16990	16970	16990	16970	192
426	20250124	125800	1025941760	16970	16960	16970	16960	39
427	20250124	125700	1025280270	16960	16970	16970	16960	42
428	20250124	125600	1024567930	16970	16970	16980	16970	316
429	20250124	125500	1019205360	16970	16970	16970	16970	1
430	20250124	125400	1019188390	16970	16960	16970	16960	100
431	20250124	125300	1017492170	16960	16960	16960	16960	31
432	20250124	125200	1016966410	16970	16970	16970	16970	2
433	20250124	125100	1016932470	16960	16960	16960	16960	9
434	20250124	125000	1016779830	16960	16970	16970	16960	39
435	20250124	124900	1016118370	16970	16950	16970	16950	137
436	20250124	124800	1013795700	16970	16960	16970	16960	60
437	20250124	124700	1012778080	16970	16970	16970	16960	73
438	20250124	124600	1011539380	16970	16970	16970	16970	1
439	20250124	124500	1011522410	16970	16970	16970	16970	1
440	20250124	124400	1011505440	16970	16950	16970	16950	145
441	20250124	124300	1009047650	16950	16950	16950	16950	6
442	20250124	124200	1008945950	16950	16950	16950	16950	11
443	20250124	124100	1008759500	16950	16950	16950	16940	30
444	20250124	124000	1008251080	16950	16950	16950	16940	35
445	20250124	123900	1007658080	16950	16940	16950	16940	42
446	20250124	123800	1006946590	16950	16950	16950	16950	5
447	20250124	123700	1006861840	16950	16950	16950	16950	30
448	20250124	123600	1006353340	16950	16950	16950	16950	21
449	20250124	123500	1005997390	16950	16950	16950	16950	9
450	20250124	123400	1005844840	16950	16970	16970	16950	202
451	20250124	123300	1002420820	16970	16960	16970	16960	210
452	20250124	123200	998859210	16960	16960	16960	16960	0
453	20250124	123100	998859210	16960	16960	16960	16960	13
454	20250124	123000	998638730	16980	16970	16980	16970	28
455	20250124	122900	998163560	16990	16990	16990	16990	0
456	20250124	122800	998163560	16990	16990	16990	16990	88
457	20250124	122700	996668440	16990	16990	16990	16990	10
458	20250124	122600	996498540	16990	16990	16990	16990	20
459	20250124	122500	996158740	16990	16990	16990	16990	79
460	20250124	122400	994816530	16990	16990	16990	16960	48
461	20250124	122300	994002130	16990	16990	16990	16990	1
462	20250124	122200	993985140	16970	16970	16970	16970	123
463	20250124	122100	991897830	16980	16990	16990	16980	220
464	20250124	122000	988162180	16990	16990	16990	16990	6
465	20250124	121900	988060240	16990	16990	16990	16990	50
466	20250124	121800	987210740	16990	16990	16990	16990	28
467	20250124	121700	986735020	17000	17000	17000	17000	0
468	20250124	121600	986735020	17000	17000	17000	17000	10
469	20250124	121500	986565020	17000	16990	17000	16990	14
470	20250124	121400	986327060	17000	17000	17000	17000	13
471	20250124	121300	986106060	17000	17000	17000	17000	0
472	20250124	121200	986106060	17000	17000	17000	16990	166
473	20250124	121100	983284130	17000	17000	17000	17000	30
474	20250124	121000	982774130	17000	17000	17000	16990	93
475	20250124	120900	981194030	17000	16990	17000	16990	211
476	20250124	120800	977609090	16990	16980	16990	16980	114
477	20250124	120700	975673220	16980	16970	16980	16970	21
478	20250124	120600	975316830	16980	16960	16980	16960	360
479	20250124	120500	969208090	16970	16970	16970	16970	14
480	20250124	120400	968970510	16970	16970	16970	16970	92
481	20250124	120300	967409270	16970	16970	16970	16970	0
482	20250124	120200	967409270	16970	16970	16970	16960	61
483	20250124	120100	966374390	16960	16960	16970	16960	19
484	20250124	120000	966052090	16970	16960	16970	16960	14
485	20250124	115900	965814520	16970	16970	16970	16970	14
486	20250124	115800	965576940	16960	16960	16970	16960	12
487	20250124	115700	965373400	16960	16950	16970	16940	237
488	20250124	115600	961356560	16950	16950	16950	16950	2
489	20250124	115500	961322660	16950	16940	16950	16940	15
490	20250124	115400	961068420	16940	16940	16940	16940	54
491	20250124	115300	960153660	16940	16950	16950	16940	102
492	20250124	115200	958425760	16950	16950	16950	16950	14
493	20250124	115100	958188460	16950	16950	16950	16950	83
494	20250124	115000	956781610	16950	16950	16950	16940	13
495	20250124	114900	956561270	16950	16940	16950	16940	5
496	20250124	114800	956476560	16950	16940	16950	16940	64
497	20250124	114700	955392130	16950	16950	16950	16950	20
498	20250124	114600	955053130	16950	16950	16950	16950	0
499	20250124	114500	955053130	16950	16940	16950	16940	81
500	20250124	114400	953680980	16940	16950	16950	16940	40
501	20250124	114300	953003080	16940	16940	16940	16940	1
502	20250124	114200	952986140	16940	16960	16960	16940	171
503	20250124	114100	950087850	16970	16970	16970	16970	0
504	20250124	114000	950087850	16970	16970	16970	16970	2
505	20250124	113900	950053910	16970	16970	16970	16970	0
506	20250124	113800	950053910	16970	16960	16970	16960	17
507	20250124	113700	949765540	16960	16950	16960	16950	409
508	20250124	113600	942832940	16950	16950	16950	16950	6
509	20250124	113500	942731240	16950	16950	16950	16950	25
510	20250124	113400	942307490	16950	16940	16950	16940	28
511	20250124	113300	941832920	16940	16940	16950	16940	353
512	20250124	113200	935853000	16940	16940	16940	16940	105
513	20250124	113100	934074300	16930	16940	16940	16930	73
514	20250124	113000	932838310	16930	16930	16940	16930	151
515	20250124	112900	930281830	16930	16930	16930	16930	60
516	20250124	112800	929266030	16930	16930	16930	16930	0
517	20250124	112700	929266030	16930	16940	16940	16930	62
518	20250124	112600	928216270	16940	16940	16940	16940	2
519	20250124	112500	928182390	16940	16940	16940	16940	0
520	20250124	112400	928182390	16940	16940	16940	16940	25
521	20250124	112300	927758890	16940	16950	16950	16940	28
522	20250124	112200	927284550	16960	16940	16960	16940	519
523	20250124	112100	918490080	16940	16910	16940	16910	290
524	20250124	112000	913583790	16920	16910	16920	16910	24
525	20250124	111900	913177750	16920	16920	16920	16920	10
526	20250124	111800	913008550	16920	16930	16930	16910	700
527	20250124	111700	901164130	16930	16950	16950	16930	7
528	20250124	111600	901045520	16930	16930	16930	16930	3
529	20250124	111500	900994730	16950	16940	16950	16930	104
530	20250124	111400	899233440	16950	16930	16950	16930	127
531	20250124	111300	897083100	16930	16920	16930	16920	130
532	20250124	111200	894883250	16930	16930	16930	16930	0
533	20250124	111100	894883250	16930	16930	16930	16930	102
534	20250124	111000	893156390	16930	16930	16930	16920	31
535	20250124	110900	892631570	16930	16930	16930	16920	68
536	20250124	110800	891480740	16930	16920	16930	16920	3
537	20250124	110700	891429960	16930	16920	16930	16920	59
538	20250124	110600	890431420	16930	16930	16930	16930	0
539	20250124	110500	890431420	16930	16930	16930	16920	54
540	20250124	110400	889517360	16930	16930	16930	16930	1
541	20250124	110300	889500430	16930	16940	16940	16930	123
542	20250124	110200	887417010	16940	16950	16950	16940	9
543	20250124	110100	887264540	16940	16940	16950	16940	29
544	20250124	110000	886773160	16940	16930	16940	16930	72
545	20250124	105900	885554060	16930	16930	16930	16930	115
546	20250124	105800	883607110	16930	16930	16930	16930	5
547	20250124	105700	883522460	16930	16930	16930	16930	18
548	20250124	105600	883217720	16930	16930	16930	16930	12
549	20250124	105500	883014560	16930	16920	16930	16920	3
550	20250124	105400	882963780	16930	16950	16950	16930	29
551	20250124	105300	882472770	16930	16940	16950	16930	52
552	20250124	105200	881591920	16940	16950	16950	16940	27
553	20250124	105100	881134390	16950	16960	16960	16950	122
554	20250124	105000	879066460	16950	16950	16950	16950	0
555	20250124	104900	879066460	16950	16950	16950	16950	288
556	20250124	104800	874184860	16950	16930	16950	16930	109
557	20250124	104700	872339470	16930	16920	16930	16920	121
558	20250124	104600	870291830	16920	16910	16930	16910	16
559	20250124	104500	870021150	16910	16910	16930	16910	82
560	20250124	104400	868633830	16910	16910	16930	16910	19
561	20250124	104300	868312480	16910	16920	16930	16910	65
562	20250124	104200	867212700	16930	16930	16930	16910	367
563	20250124	104100	861002270	16930	16920	16930	16920	13
564	20250124	104000	860782190	16930	16920	16930	16920	225
565	20250124	103900	856973030	16920	16930	16930	16920	99
566	20250124	103800	855297780	16920	16930	16930	16920	116
567	20250124	103700	853334990	16930	16930	16930	16920	81
568	20250124	103600	851964230	16930	16930	16930	16920	254
569	20250124	103500	847664370	16930	16920	16930	16920	501
570	20250124	103400	839184440	16930	16910	16930	16910	118
571	20250124	103300	837187880	16910	16920	16930	16910	228
572	20250124	103200	833332130	16920	16930	16930	16920	541
573	20250124	103100	824178330	16930	16930	16930	16930	543
574	20250124	103000	814985340	16940	16970	16970	16940	1462
575	20250124	102900	790210790	16970	16970	16970	16960	82
576	20250124	102800	788819860	16980	16980	16980	16960	133
577	20250124	102700	786563620	16960	16990	16990	16960	147
578	20250124	102600	784069260	16990	16990	16990	16990	15
579	20250124	102500	783814410	16990	16990	16990	16990	101
580	20250124	102400	782098420	16990	16990	16990	16990	5
581	20250124	102300	782013470	16990	17010	17010	16960	953
582	20250124	102200	765815660	17010	17010	17010	17010	6
583	20250124	102100	765713600	17000	17010	17010	17000	272
584	20250124	102000	761087470	17010	17000	17010	17000	750
585	20250124	101900	748331530	17000	17000	17000	17000	112
586	20250124	101800	746427530	17000	17000	17000	17000	46
587	20250124	101700	745645530	17000	16960	17000	16960	34
588	20250124	101600	745068630	16950	16950	16950	16950	320
589	20250124	101500	739644630	16950	16950	16950	16920	3658
590	20250124	101400	677738190	16950	17000	17000	16940	5184
591	20250124	101300	589821160	17000	17000	17000	17000	5
592	20250124	101200	589736160	17000	17000	17000	17000	15
593	20250124	101100	589481160	17000	17000	17000	17000	13
594	20250124	101000	589260160	17000	17010	17010	17000	11
595	20250124	100900	589073150	17000	17010	17010	17000	280
596	20250124	100800	584310870	17000	17000	17000	17000	2
597	20250124	100700	584276870	17000	17010	17010	17000	22
598	20250124	100600	583902840	17000	17000	17000	17000	84
599	20250124	100500	582474840	17000	17000	17000	17000	5
600	20250124	100400	582389840	17000	16990	17000	16990	83
601	20250124	100300	580979660	16980	16990	16990	16980	243
602	20250124	100200	576853510	16990	16990	16990	16990	236
603	20250124	100100	572843870	16990	16980	16990	16980	45
604	20250124	100000	572079690	16980	16980	16990	16980	227
605	20250124	095900	568225130	16990	16990	16990	16990	34
606	20250124	095800	567647470	16990	16980	16990	16980	38
607	20250124	095700	567002220	16980	16980	16980	16970	392
608	20250124	095600	560348060	16980	16980	16980	16980	214
609	20250124	095500	556714340	16980	16980	16980	16980	276
610	20250124	095400	552027860	16980	16980	16980	16980	233
611	20250124	095300	548071520	16980	16970	16980	16970	20
612	20250124	095200	547732020	16980	16980	16980	16970	35
613	20250124	095100	547137740	16980	16980	16980	16980	1
614	20250124	095000	547120760	16950	16990	16990	16950	1026
615	20250124	094900	529720720	16990	17010	17010	16990	359
616	20250124	094800	523618660	17010	17010	17010	17010	1
617	20250124	094700	523601650	16990	17010	17010	16990	86
618	20250124	094600	522140210	17010	17010	17010	17000	28
619	20250124	094500	521663950	17010	17030	17030	17010	189
620	20250124	094400	518447580	17030	16980	17030	16980	911
621	20250124	094300	502966990	16980	16980	16980	16980	3
622	20250124	094200	502916050	16980	16970	16990	16960	187
623	20250124	094100	499741250	16980	16970	16980	16970	452
624	20250124	094000	492069810	16960	16980	16980	16950	1263
625	20250124	093900	470645690	16980	16990	16990	16980	9
626	20250124	093800	470492830	16980	16980	16980	16980	120
627	20250124	093700	468455230	16970	16960	16990	16950	1385
628	20250124	093600	444951620	16960	16990	16990	16950	1284
629	20250124	093500	423168050	16990	17030	17030	16990	4787
630	20250124	093400	341773300	17030	17050	17050	17020	313
631	20250124	093300	336443670	17050	17050	17050	17050	10
632	20250124	093200	336273170	17040	17060	17060	17040	184
633	20250124	093100	333137750	17060	17060	17060	17060	300
634	20250124	093000	328019750	17060	17040	17060	17020	530
635	20250124	092900	318991410	17060	17030	17060	17030	142
636	20250124	092800	316570820	17030	17030	17030	17030	249
637	20250124	092700	312330350	17030	17020	17030	17020	107
638	20250124	092600	310508150	17020	17020	17030	17020	198
639	20250124	092500	307138150	17020	17030	17030	17010	784
640	20250124	092400	293796450	17020	17040	17040	17010	1489
641	20250124	092300	268454010	17040	17060	17060	17040	265
642	20250124	092200	263936410	17040	17090	17090	17040	1009
643	20250124	092100	246733020	17070	17090	17100	17070	451
644	20250124	092000	239029000	17090	17100	17100	17090	338
645	20250124	091900	233251140	17120	17110	17130	17100	884
646	20250124	091800	218123960	17100	17110	17110	17100	788
647	20250124	091700	204646660	17110	17180	17190	17100	1861
648	20250124	091600	172718500	17180	17220	17220	17170	1087
649	20250124	091500	154026430	17230	17230	17230	17230	51
650	20250124	091400	153147700	17200	17200	17200	17200	0
651	20250124	091300	153147700	17200	17210	17210	17200	151
652	20250124	091200	150549010	17210	17200	17210	17200	174
653	20250124	091100	147556170	17200	17220	17220	17200	243
654	20250124	091000	143375470	17210	17190	17210	17190	49
655	20250124	090900	142532900	17190	17190	17190	17190	17
656	20250124	090800	142240670	17190	17200	17200	17190	211
657	20250124	090700	138611710	17260	17220	17260	17200	854
658	20250124	090600	123907580	17220	17220	17230	17220	460
659	20250124	090500	115981920	17220	17250	17250	17220	303
660	20250124	090400	110758810	17250	17250	17290	17240	723
661	20250124	090300	98267590	17250	17300	17300	17240	1282
662	20250124	090200	76152330	17320	17360	17360	17320	117
663	20250124	090100	74124040	17370	17470	17470	17370	613
664	20250124	090000	63465960	17470	17340	17470	17340	3660