KissMeData/107600/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201300	189804880	16620	16620	16620	16620	298
3	20250124	201200	189804880	16620	16620	16620	16620	0
4	20250124	201100	189804880	16620	16620	16620	16620	0
5	20250124	201000	189804880	16620	16620	16620	16620	0
6	20250124	200900	189804880	16620	16620	16620	16620	0
7	20250124	200800	189804880	16620	16620	16620	16620	0
8	20250124	200700	189804880	16620	16620	16620	16620	0
9	20250124	200600	189804880	16620	16620	16620	16620	0
10	20250124	200500	189804880	16620	16620	16620	16620	0
11	20250124	200400	189804880	16620	16620	16620	16620	0
12	20250124	200300	189804880	16620	16620	16620	16620	0
13	20250124	200200	189804880	16620	16620	16620	16620	0
14	20250124	200100	189804880	16620	16620	16620	16620	0
15	20250124	200000	189804880	16620	16620	16620	16620	0
16	20250124	195900	189804880	16620	16620	16620	16620	0
17	20250124	195800	189804880	16620	16620	16620	16620	0
18	20250124	195700	189804880	16620	16620	16620	16620	0
19	20250124	195600	189804880	16620	16620	16620	16620	0
20	20250124	195500	189804880	16620	16620	16620	16620	0
21	20250124	195400	189804880	16620	16620	16620	16620	0
22	20250124	195300	189804880	16620	16620	16620	16620	0
23	20250124	195200	189804880	16620	16620	16620	16620	0
24	20250124	195100	189804880	16620	16620	16620	16620	0
25	20250124	195000	189804880	16620	16620	16620	16620	0
26	20250124	194900	189804880	16620	16620	16620	16620	0
27	20250124	194800	189804880	16620	16620	16620	16620	0
28	20250124	194700	189804880	16620	16620	16620	16620	0
29	20250124	194600	189804880	16620	16620	16620	16620	0
30	20250124	194500	189804880	16620	16620	16620	16620	0
31	20250124	194400	189804880	16620	16620	16620	16620	0
32	20250124	194300	189804880	16620	16620	16620	16620	298
33	20250124	194200	189804880	16620	16620	16620	16620	0
34	20250124	194100	189804880	16620	16620	16620	16620	0
35	20250124	194000	189804880	16620	16620	16620	16620	0
36	20250124	193900	189804880	16620	16620	16620	16620	0
37	20250124	193800	189804880	16620	16620	16620	16620	0
38	20250124	193700	189804880	16620	16620	16620	16620	0
39	20250124	193600	189804880	16620	16620	16620	16620	0
40	20250124	193500	189804880	16620	16620	16620	16620	0
41	20250124	193400	189804880	16620	16620	16620	16620	0
42	20250124	193300	189804880	16620	16620	16620	16620	0
43	20250124	193200	189804880	16620	16620	16620	16620	0
44	20250124	193100	189804880	16620	16620	16620	16620	0
45	20250124	193000	189804880	16620	16620	16620	16620	0
46	20250124	192900	189804880	16620	16620	16620	16620	0
47	20250124	192800	189804880	16620	16620	16620	16620	0
48	20250124	192700	189804880	16620	16620	16620	16620	0
49	20250124	192600	189804880	16620	16620	16620	16620	0
50	20250124	192500	189804880	16620	16620	16620	16620	0
51	20250124	192400	189804880	16620	16620	16620	16620	0
52	20250124	192300	189804880	16620	16620	16620	16620	0
53	20250124	192200	189804880	16620	16620	16620	16620	0
54	20250124	192100	189804880	16620	16620	16620	16620	0
55	20250124	192000	189804880	16620	16620	16620	16620	0
56	20250124	191900	189804880	16620	16620	16620	16620	0
57	20250124	191800	189804880	16620	16620	16620	16620	0
58	20250124	191700	189804880	16620	16620	16620	16620	0
59	20250124	191600	189804880	16620	16620	16620	16620	0
60	20250124	191500	189804880	16620	16620	16620	16620	0
61	20250124	191400	189804880	16620	16620	16620	16620	0
62	20250124	191300	189804880	16620	16620	16620	16620	298
63	20250124	191200	189804880	16620	16620	16620	16620	0
64	20250124	191100	189804880	16620	16620	16620	16620	0
65	20250124	191000	189804880	16620	16620	16620	16620	0
66	20250124	190900	189804880	16620	16620	16620	16620	0
67	20250124	190800	189804880	16620	16620	16620	16620	0
68	20250124	190700	189804880	16620	16620	16620	16620	0
69	20250124	190600	189804880	16620	16620	16620	16620	0
70	20250124	190500	189804880	16620	16620	16620	16620	0
71	20250124	190400	189804880	16620	16620	16620	16620	0
72	20250124	190300	189804880	16620	16620	16620	16620	0
73	20250124	190200	189804880	16620	16620	16620	16620	0
74	20250124	190100	189804880	16620	16620	16620	16620	0
75	20250124	190000	189804880	16620	16620	16620	16620	0
76	20250124	185900	189804880	16620	16620	16620	16620	0
77	20250124	185800	189804880	16620	16620	16620	16620	0
78	20250124	185700	189804880	16620	16620	16620	16620	0
79	20250124	185600	189804880	16620	16620	16620	16620	0
80	20250124	185500	189804880	16620	16620	16620	16620	0
81	20250124	185400	189804880	16620	16620	16620	16620	0
82	20250124	185300	189804880	16620	16620	16620	16620	0
83	20250124	185200	189804880	16620	16620	16620	16620	0
84	20250124	185100	189804880	16620	16620	16620	16620	0
85	20250124	185000	189804880	16620	16620	16620	16620	0
86	20250124	184900	189804880	16620	16620	16620	16620	0
87	20250124	184800	189804880	16620	16620	16620	16620	0
88	20250124	184700	189804880	16620	16620	16620	16620	0
89	20250124	184600	189804880	16620	16620	16620	16620	0
90	20250124	184500	189804880	16620	16620	16620	16620	0
91	20250124	184400	189804880	16620	16620	16620	16620	0
92	20250124	184300	189804880	16620	16620	16620	16620	298
93	20250124	184200	189804880	16620	16620	16620	16620	0
94	20250124	184100	189804880	16620	16620	16620	16620	0
95	20250124	184000	189804880	16620	16620	16620	16620	0
96	20250124	183900	189804880	16620	16620	16620	16620	0
97	20250124	183800	189804880	16620	16620	16620	16620	0
98	20250124	183700	189804880	16620	16620	16620	16620	0
99	20250124	183600	189804880	16620	16620	16620	16620	0
100	20250124	183500	189804880	16620	16620	16620	16620	0
101	20250124	183400	189804880	16620	16620	16620	16620	0
102	20250124	183300	189804880	16620	16620	16620	16620	0
103	20250124	183200	189804880	16620	16620	16620	16620	0
104	20250124	183100	189804880	16620	16620	16620	16620	0
105	20250124	183000	189804880	16620	16620	16620	16620	0
106	20250124	182900	189804880	16620	16620	16620	16620	0
107	20250124	182800	189804880	16620	16620	16620	16620	0
108	20250124	182700	189804880	16620	16620	16620	16620	0
109	20250124	182600	189804880	16620	16620	16620	16620	0
110	20250124	182500	189804880	16620	16620	16620	16620	0
111	20250124	182400	189804880	16620	16620	16620	16620	0
112	20250124	182300	189804880	16620	16620	16620	16620	0
113	20250124	182200	189804880	16620	16620	16620	16620	0
114	20250124	182100	189804880	16620	16620	16620	16620	0
115	20250124	182000	189804880	16620	16620	16620	16620	0
116	20250124	181900	189804880	16620	16620	16620	16620	0
117	20250124	181800	189804880	16620	16620	16620	16620	0
118	20250124	181700	189804880	16620	16620	16620	16620	0
119	20250124	181600	189804880	16620	16620	16620	16620	0
120	20250124	181500	189804880	16620	16620	16620	16620	0
121	20250124	181400	189804880	16620	16620	16620	16620	0
122	20250124	181300	189804880	16620	16620	16620	16620	298
123	20250124	181200	189804880	16620	16620	16620	16620	0
124	20250124	181100	189804880	16620	16620	16620	16620	0
125	20250124	181000	189804880	16620	16620	16620	16620	0
126	20250124	180900	189804880	16620	16620	16620	16620	0
127	20250124	180800	189804880	16620	16620	16620	16620	0
128	20250124	180700	189804880	16620	16620	16620	16620	0
129	20250124	180600	189804880	16620	16620	16620	16620	0
130	20250124	180500	189804880	16620	16620	16620	16620	0
131	20250124	180400	189804880	16620	16620	16620	16620	0
132	20250124	180300	189804880	16620	16620	16620	16620	0
133	20250124	180200	189804880	16620	16620	16620	16620	0
134	20250124	180100	189804880	16620	16620	16620	16620	0
135	20250124	180000	189804880	16620	16620	16620	16620	0
136	20250124	175900	189804880	16620	16620	16620	16620	0
137	20250124	175800	189804880	16620	16620	16620	16620	0
138	20250124	175700	189804880	16620	16620	16620	16620	0
139	20250124	175600	189804880	16620	16620	16620	16620	0
140	20250124	175500	189804880	16620	16620	16620	16620	0
141	20250124	175400	189804880	16620	16620	16620	16620	0
142	20250124	175300	189804880	16620	16620	16620	16620	0
143	20250124	175200	189804880	16620	16620	16620	16620	0
144	20250124	175100	189804880	16620	16620	16620	16620	0
145	20250124	175000	189804880	16620	16620	16620	16620	0
146	20250124	174900	189804880	16620	16620	16620	16620	0
147	20250124	174800	189804880	16620	16620	16620	16620	0
148	20250124	174700	189804880	16620	16620	16620	16620	0
149	20250124	174600	189804880	16620	16620	16620	16620	0
150	20250124	174500	189804880	16620	16620	16620	16620	0
151	20250124	174400	189804880	16620	16620	16620	16620	0
152	20250124	174300	189804880	16620	16620	16620	16620	298
153	20250124	174200	189804880	16620	16620	16620	16620	0
154	20250124	174100	189804880	16620	16620	16620	16620	0
155	20250124	174000	189804880	16620	16620	16620	16620	0
156	20250124	173900	189804880	16620	16620	16620	16620	0
157	20250124	173800	189804880	16620	16620	16620	16620	0
158	20250124	173700	189804880	16620	16620	16620	16620	0
159	20250124	173600	189804880	16620	16620	16620	16620	0
160	20250124	173500	189804880	16620	16620	16620	16620	0
161	20250124	173400	189804880	16620	16620	16620	16620	0
162	20250124	173300	189804880	16620	16620	16620	16620	0
163	20250124	173200	189804880	16620	16620	16620	16620	0
164	20250124	173100	189804880	16620	16620	16620	16620	0
165	20250124	173000	189804880	16620	16620	16620	16620	0
166	20250124	172900	189804880	16620	16620	16620	16620	0
167	20250124	172800	189804880	16620	16620	16620	16620	0
168	20250124	172700	189804880	16620	16620	16620	16620	0
169	20250124	172600	189804880	16620	16620	16620	16620	0
170	20250124	172500	189804880	16620	16620	16620	16620	0
171	20250124	172400	189804880	16620	16620	16620	16620	0
172	20250124	172300	189804880	16620	16620	16620	16620	0
173	20250124	172200	189804880	16620	16620	16620	16620	0
174	20250124	172100	189804880	16620	16620	16620	16620	0
175	20250124	172000	189804880	16620	16620	16620	16620	0
176	20250124	171900	189804880	16620	16620	16620	16620	0
177	20250124	171800	189804880	16620	16620	16620	16620	0
178	20250124	171700	189804880	16620	16620	16620	16620	0
179	20250124	171600	189804880	16620	16620	16620	16620	0
180	20250124	171500	189804880	16620	16620	16620	16620	0
181	20250124	171400	189804880	16620	16620	16620	16620	0
182	20250124	171300	189804880	16620	16620	16620	16620	298
183	20250124	171200	189804880	16620	16620	16620	16620	0
184	20250124	171100	189804880	16620	16620	16620	16620	0
185	20250124	171000	189804880	16620	16620	16620	16620	0
186	20250124	170900	189804880	16620	16620	16620	16620	0
187	20250124	170800	189804880	16620	16620	16620	16620	0
188	20250124	170700	189804880	16620	16620	16620	16620	0
189	20250124	170600	189804880	16620	16620	16620	16620	0
190	20250124	170500	189804880	16620	16620	16620	16620	0
191	20250124	170400	189804880	16620	16620	16620	16620	0
192	20250124	170300	189804880	16620	16620	16620	16620	0
193	20250124	170200	189804880	16620	16620	16620	16620	0
194	20250124	170100	189804880	16620	16620	16620	16620	0
195	20250124	170000	189804880	16620	16620	16620	16620	0
196	20250124	165900	189804880	16620	16620	16620	16620	0
197	20250124	165800	189804880	16620	16620	16620	16620	0
198	20250124	165700	189804880	16620	16620	16620	16620	0
199	20250124	165600	189804880	16620	16620	16620	16620	0
200	20250124	165500	189804880	16620	16620	16620	16620	0
201	20250124	165400	189804880	16620	16620	16620	16620	0
202	20250124	165300	189804880	16620	16620	16620	16620	0
203	20250124	165200	189804880	16620	16620	16620	16620	0
204	20250124	165100	189804880	16620	16620	16620	16620	0
205	20250124	165000	189804880	16620	16620	16620	16620	0
206	20250124	164900	189804880	16620	16620	16620	16620	0
207	20250124	164800	189804880	16620	16620	16620	16620	0
208	20250124	164700	189804880	16620	16620	16620	16620	0
209	20250124	164600	189804880	16620	16620	16620	16620	0
210	20250124	164500	189804880	16620	16620	16620	16620	0
211	20250124	164400	189804880	16620	16620	16620	16620	0
212	20250124	164300	189804880	16620	16620	16620	16620	298
213	20250124	164200	189804880	16620	16620	16620	16620	0
214	20250124	164100	189804880	16620	16620	16620	16620	0
215	20250124	164000	189804880	16620	16620	16620	16620	0
216	20250124	163900	189804880	16620	16620	16620	16620	0
217	20250124	163800	189804880	16620	16620	16620	16620	0
218	20250124	163700	189804880	16620	16620	16620	16620	0
219	20250124	163600	189804880	16620	16620	16620	16620	0
220	20250124	163500	189804880	16620	16620	16620	16620	0
221	20250124	163400	189804880	16620	16620	16620	16620	0
222	20250124	163300	189804880	16620	16620	16620	16620	0
223	20250124	163200	189804880	16620	16620	16620	16620	0
224	20250124	163100	189804880	16620	16620	16620	16620	0
225	20250124	163000	189804880	16620	16620	16620	16620	0
226	20250124	162900	189804880	16620	16620	16620	16620	0
227	20250124	162800	189804880	16620	16620	16620	16620	0
228	20250124	162700	189804880	16620	16620	16620	16620	0
229	20250124	162600	189804880	16620	16620	16620	16620	0
230	20250124	162500	189804880	16620	16620	16620	16620	0
231	20250124	162400	189804880	16620	16620	16620	16620	0
232	20250124	162300	189804880	16620	16620	16620	16620	0
233	20250124	162200	189804880	16620	16620	16620	16620	0
234	20250124	162100	189804880	16620	16620	16620	16620	0
235	20250124	162000	189804880	16620	16620	16620	16620	0
236	20250124	161900	189804880	16620	16620	16620	16620	0
237	20250124	161800	189804880	16620	16620	16620	16620	0
238	20250124	161700	189804880	16620	16620	16620	16620	0
239	20250124	161600	189804880	16620	16620	16620	16620	0
240	20250124	161500	189804880	16620	16620	16620	16620	0
241	20250124	161400	189804880	16620	16620	16620	16620	0
242	20250124	161300	189804880	16620	16620	16620	16620	298
243	20250124	161200	189804880	16620	16620	16620	16620	0
244	20250124	161100	189804880	16620	16620	16620	16620	0
245	20250124	161000	189804880	16620	16620	16620	16620	0
246	20250124	160900	189804880	16620	16620	16620	16620	0
247	20250124	160800	189804880	16620	16620	16620	16620	0
248	20250124	160700	189804880	16620	16620	16620	16620	0
249	20250124	160600	189804880	16620	16620	16620	16620	0
250	20250124	160500	189804880	16620	16620	16620	16620	0
251	20250124	160400	189804880	16620	16620	16620	16620	0
252	20250124	160300	189804880	16620	16620	16620	16620	0
253	20250124	160200	189804880	16620	16620	16620	16620	0
254	20250124	160100	189804880	16620	16620	16620	16620	0
255	20250124	160000	189804880	16620	16620	16620	16620	0
256	20250124	155900	189804880	16620	16620	16620	16620	0
257	20250124	155800	189804880	16620	16620	16620	16620	0
258	20250124	155700	189804880	16620	16620	16620	16620	0
259	20250124	155600	189804880	16620	16620	16620	16620	0
260	20250124	155500	189804880	16620	16620	16620	16620	0
261	20250124	155400	189804880	16620	16620	16620	16620	0
262	20250124	155300	189804880	16620	16620	16620	16620	0
263	20250124	155200	189804880	16620	16620	16620	16620	0
264	20250124	155100	189804880	16620	16620	16620	16620	0
265	20250124	155000	189804880	16620	16620	16620	16620	0
266	20250124	154900	189804880	16620	16620	16620	16620	0
267	20250124	154800	189804880	16620	16620	16620	16620	0
268	20250124	154700	189804880	16620	16620	16620	16620	0
269	20250124	154600	189804880	16620	16620	16620	16620	0
270	20250124	154500	189804880	16620	16620	16620	16620	0
271	20250124	154400	189804880	16620	16620	16620	16620	0
272	20250124	154300	189804880	16620	16620	16620	16620	298
273	20250124	154200	189804880	16620	16620	16620	16620	0
274	20250124	154100	189804880	16620	16620	16620	16620	0
275	20250124	154000	189804880	16620	16620	16620	16620	0
276	20250124	153900	189804880	16620	16620	16620	16620	0
277	20250124	153800	189804880	16620	16620	16620	16620	0
278	20250124	153700	189804880	16620	16620	16620	16620	0
279	20250124	153600	189804880	16620	16620	16620	16620	0
280	20250124	153500	189804880	16620	16620	16620	16620	0
281	20250124	153400	189804880	16620	16620	16620	16620	0
282	20250124	153300	189804880	16620	16620	16620	16620	0
283	20250124	153200	189804880	16620	16620	16620	16620	0
284	20250124	153100	189804880	16620	16620	16620	16620	0
285	20250124	153000	189804880	16620	16620	16620	16620	298
286	20250124	152900	184852120	17140	17140	17140	17140	0
287	20250124	152800	184852120	17140	17140	17140	17140	0
288	20250124	152700	184852120	17140	17140	17140	17140	0
289	20250124	152600	184852120	17140	17140	17140	17140	0
290	20250124	152500	184852120	17140	17140	17140	17140	0
291	20250124	152400	184852120	17140	17140	17140	17140	0
292	20250124	152300	184852120	17140	17140	17140	17140	0
293	20250124	152200	184852120	17140	17140	17140	17140	0
294	20250124	152100	184852120	17140	17140	17140	17140	0
295	20250124	152000	184852120	17140	17140	17140	17140	0
296	20250124	151900	184852120	17140	16990	17140	16990	26
297	20250124	151800	184410080	16910	17140	17140	16910	12
298	20250124	151700	184206930	17210	17220	17220	17160	512
299	20250124	151600	175410470	17220	17240	17250	17220	356
300	20250124	151500	169274620	17230	17190	17230	17190	59
301	20250124	151400	168259880	17170	17170	17170	17170	0
302	20250124	151300	168259880	17170	17160	17170	17160	14
303	20250124	151200	168019530	17160	17160	17160	17160	107
304	20250124	151100	166183410	17140	17130	17140	17130	79
305	20250124	151000	164830000	17130	16930	17160	16930	424
306	20250124	150900	157559050	17160	17160	17160	17160	0
307	20250124	150800	157559050	17160	17140	17160	17140	200
308	20250124	150700	154127500	16940	16940	16940	16940	1
309	20250124	150600	154110560	16930	16990	16990	16930	10
310	20250124	150500	153941200	16990	17130	17170	16990	306
311	20250124	150400	148690010	17090	17090	17090	17090	0
312	20250124	150300	148690010	17090	17110	17110	17090	80
313	20250124	150200	147321370	17110	17110	17110	17110	0
314	20250124	150100	147321370	17110	17110	17110	17110	0
315	20250124	150000	147321370	17110	17110	17110	17110	5
316	20250124	145900	147235820	17170	17170	17170	17170	0
317	20250124	145800	147235820	17170	17170	17170	17170	0
318	20250124	145700	147235820	17170	17170	17170	17170	0
319	20250124	145600	147235820	17170	17170	17170	17170	5
320	20250124	145500	147149970	17170	17170	17170	17170	2
321	20250124	145400	147115630	17100	17100	17100	17100	0
322	20250124	145300	147115630	17100	17150	17190	17100	22
323	20250124	145200	146737620	17150	17010	17150	17010	1273
324	20250124	145100	124978680	17010	17010	17010	17010	5
325	20250124	145000	124893630	17010	17010	17010	17010	6
326	20250124	144900	124791570	17060	17060	17060	17060	1
327	20250124	144800	124774510	17060	17060	17060	17060	0
328	20250124	144700	124774510	17060	17060	17060	17060	10
329	20250124	144600	124603910	17070	17070	17070	17070	0
330	20250124	144500	124603910	17070	17060	17070	17060	5
331	20250124	144400	124518580	17070	17060	17070	17060	16
332	20250124	144300	124245610	17050	17050	17050	17050	0
333	20250124	144200	124245610	17050	17000	17050	17000	460
334	20250124	144100	116425510	16990	16980	16990	16980	128
335	20250124	144000	114251870	16950	16950	16950	16950	18
336	20250124	143900	113946770	17000	17000	17000	17000	186
337	20250124	143800	110784770	17000	16900	17000	16900	607
338	20250124	143700	100486850	16870	16840	16870	16840	38
339	20250124	143600	99846450	16860	16860	16860	16860	0
340	20250124	143500	99846450	16860	16860	16860	16860	0
341	20250124	143400	99846450	16860	16820	16860	16820	17
342	20250124	143300	99560230	16820	16820	16820	16820	20
343	20250124	143200	99223830	16820	16820	16820	16820	11
344	20250124	143100	99038810	16810	16810	16810	16810	89
345	20250124	143000	97542720	16790	16710	16790	16700	92
346	20250124	142900	96002790	16710	16630	16710	16630	338
347	20250124	142800	90378910	16690	16690	16690	16690	0
348	20250124	142700	90378910	16690	16630	16690	16630	27
349	20250124	142600	89929000	16630	16630	16630	16630	11
350	20250124	142500	89746070	16630	16630	16630	16630	20
351	20250124	142400	89413470	16620	16620	16620	16620	0
352	20250124	142300	89413470	16620	16620	16620	16620	149
353	20250124	142200	86937090	16600	16600	16600	16600	82
354	20250124	142100	85575890	16600	16570	16600	16570	26
355	20250124	142000	85144740	16570	16570	16570	16570	139
356	20250124	141900	82841510	16510	16510	16510	16510	0
357	20250124	141800	82841510	16510	16510	16510	16510	0
358	20250124	141700	82841510	16510	16510	16510	16510	0
359	20250124	141600	82841510	16510	16510	16510	16510	0
360	20250124	141500	82841510	16510	16510	16510	16510	0
361	20250124	141400	82841510	16510	16510	16510	16510	0
362	20250124	141300	82841510	16510	16510	16510	16510	0
363	20250124	141200	82841510	16510	16510	16510	16510	0
364	20250124	141100	82841510	16510	16510	16510	16510	0
365	20250124	141000	82841510	16510	16510	16510	16510	10
366	20250124	140900	82676410	16510	16510	16510	16510	0
367	20250124	140800	82676410	16510	16510	16510	16510	14
368	20250124	140700	82445270	16510	16510	16510	16510	0
369	20250124	140600	82445270	16510	16510	16510	16510	0
370	20250124	140500	82445270	16510	16570	16570	16510	7
371	20250124	140400	82329640	16500	16500	16500	16500	0
372	20250124	140300	82329640	16500	16510	16510	16500	6
373	20250124	140200	82230610	16570	16570	16570	16570	0
374	20250124	140100	82230610	16570	16570	16570	16570	0
375	20250124	140000	82230610	16570	16570	16570	16570	0
376	20250124	135900	82230610	16570	16570	16570	16570	0
377	20250124	135800	82230610	16570	16570	16570	16570	1
378	20250124	135700	82214040	16500	16500	16500	16500	0
379	20250124	135600	82214040	16500	16500	16500	16500	0
380	20250124	135500	82214040	16500	16500	16500	16500	0
381	20250124	135400	82214040	16500	16500	16500	16500	0
382	20250124	135300	82214040	16500	16500	16500	16500	0
383	20250124	135200	82214040	16500	16500	16500	16500	0
384	20250124	135100	82214040	16500	16500	16500	16500	0
385	20250124	135000	82214040	16500	16500	16500	16500	0
386	20250124	134900	82214040	16500	16500	16500	16500	0
387	20250124	134800	82214040	16500	16500	16500	16500	0
388	20250124	134700	82214040	16500	16500	16500	16500	0
389	20250124	134600	82214040	16500	16500	16500	16500	22
390	20250124	134500	81851040	16500	16500	16500	16500	0
391	20250124	134400	81851040	16500	16500	16500	16500	0
392	20250124	134300	81851040	16500	16500	16500	16500	15
393	20250124	134200	81603540	16500	16500	16500	16500	10
394	20250124	134100	81438540	16500	16500	16500	16500	0
395	20250124	134000	81438540	16500	16500	16500	16500	0
396	20250124	133900	81438540	16500	16500	16500	16500	0
397	20250124	133800	81438540	16500	16500	16500	16500	0
398	20250124	133700	81438540	16500	16500	16500	16500	40
399	20250124	133600	80778540	16400	16400	16400	16400	0
400	20250124	133500	80778540	16400	16400	16400	16400	0
401	20250124	133400	80778540	16400	16400	16400	16400	0
402	20250124	133300	80778540	16400	16400	16400	16400	0
403	20250124	133200	80778540	16400	16400	16400	16400	0
404	20250124	133100	80778540	16400	16400	16400	16400	0
405	20250124	133000	80778540	16400	16400	16400	16400	0
406	20250124	132900	80778540	16400	16430	16430	16400	100
407	20250124	132800	79137840	16440	16440	16440	16440	0
408	20250124	132700	79137840	16440	16440	16440	16440	20
409	20250124	132600	78809040	16440	16440	16440	16440	21
410	20250124	132500	78463800	16440	16440	16440	16440	0
411	20250124	132400	78463800	16440	16460	16460	16440	123
412	20250124	132300	76440950	16460	16460	16460	16460	0
413	20250124	132200	76440950	16460	16460	16460	16460	0
414	20250124	132100	76440950	16460	16470	16470	16460	20
415	20250124	132000	76111740	16460	16460	16460	16460	0
416	20250124	131900	76111740	16460	16470	16470	16460	107
417	20250124	131800	74350460	16460	16460	16460	16460	0
418	20250124	131700	74350460	16460	16520	16520	16460	109
419	20250124	131600	72552660	16460	16460	16460	16460	0
420	20250124	131500	72552660	16460	16460	16460	16460	0
421	20250124	131400	72552660	16460	16550	16550	16460	508
422	20250124	131300	64189520	16550	16550	16550	16550	0
423	20250124	131200	64189520	16550	16550	16550	16550	1
424	20250124	131100	64172970	16520	16520	16520	16520	5
425	20250124	131000	64090370	16500	16500	16500	16500	0
426	20250124	130900	64090370	16500	16500	16500	16500	0
427	20250124	130800	64090370	16500	16650	16650	16500	500
428	20250124	130700	55822910	16700	16700	16700	16700	0
429	20250124	130600	55822910	16700	16700	16700	16700	0
430	20250124	130500	55822910	16700	16700	16700	16700	0
431	20250124	130400	55822910	16700	16700	16700	16700	0
432	20250124	130300	55822910	16700	16700	16700	16700	0
433	20250124	130200	55822910	16700	16700	16700	16700	0
434	20250124	130100	55822910	16700	16700	16700	16700	0
435	20250124	130000	55822910	16700	16700	16700	16700	0
436	20250124	125900	55822910	16700	16700	16700	16700	6
437	20250124	125800	55722710	16700	16700	16700	16700	5
438	20250124	125700	55639210	16700	16700	16700	16700	20
439	20250124	125600	55305210	16700	16700	16700	16700	0
440	20250124	125500	55305210	16700	16700	16700	16700	0
441	20250124	125400	55305210	16700	16700	16700	16700	0
442	20250124	125300	55305210	16700	16700	16700	16700	0
443	20250124	125200	55305210	16700	16700	16700	16700	0
444	20250124	125100	55305210	16700	16700	16700	16700	0
445	20250124	125000	55305210	16700	16700	16700	16700	0
446	20250124	124900	55305210	16700	16700	16700	16700	0
447	20250124	124800	55305210	16700	16700	16700	16700	1
448	20250124	124700	55288510	16660	16660	16660	16660	1
449	20250124	124600	55271850	16670	16680	16680	16670	2
450	20250124	124500	55238500	16690	16690	16690	16690	1
451	20250124	124400	55221810	16620	16620	16620	16620	0
452	20250124	124300	55221810	16620	16620	16620	16620	0
453	20250124	124200	55221810	16620	16620	16620	16620	0
454	20250124	124100	55221810	16620	16620	16620	16620	0
455	20250124	124000	55221810	16620	16620	16620	16620	0
456	20250124	123900	55221810	16620	16620	16620	16620	0
457	20250124	123800	55221810	16620	16620	16620	16620	0
458	20250124	123700	55221810	16620	16620	16620	16620	0
459	20250124	123600	55221810	16620	16620	16620	16620	0
460	20250124	123500	55221810	16620	16620	16620	16620	0
461	20250124	123400	55221810	16620	16620	16620	16620	1
462	20250124	123300	55205190	16660	16660	16660	16660	26
463	20250124	123200	54772030	16620	16620	16620	16620	0
464	20250124	123100	54772030	16620	16620	16620	16620	0
465	20250124	123000	54772030	16620	16620	16620	16620	0
466	20250124	122900	54772030	16620	16620	16620	16620	0
467	20250124	122800	54772030	16620	16620	16620	16620	273
468	20250124	122700	50234770	16620	16620	16620	16620	0
469	20250124	122600	50234770	16620	16620	16620	16620	5
470	20250124	122500	50151670	16620	16620	16620	16620	3
471	20250124	122400	50101810	16620	16620	16620	16620	0
472	20250124	122300	50101810	16620	16620	16620	16620	2
473	20250124	122200	50068570	16620	16620	16620	16620	2
474	20250124	122100	50035330	16620	16620	16620	16620	0
475	20250124	122000	50035330	16620	16620	16620	16620	7
476	20250124	121900	49918990	16610	16610	16610	16610	0
477	20250124	121800	49918990	16610	16610	16610	16610	0
478	20250124	121700	49918990	16610	16620	16620	16610	11
479	20250124	121600	49736210	16620	16620	16620	16620	0
480	20250124	121500	49736210	16620	16620	16620	16620	10
481	20250124	121400	49570010	16620	16620	16620	16620	0
482	20250124	121300	49570010	16620	16620	16620	16620	0
483	20250124	121200	49570010	16620	16620	16620	16620	0
484	20250124	121100	49570010	16620	16610	16620	16600	22
485	20250124	121000	49204600	16620	16620	16620	16620	0
486	20250124	120900	49204600	16620	16620	16620	16620	0
487	20250124	120800	49204600	16620	16620	16620	16620	4
488	20250124	120700	49138120	16620	16620	16620	16620	0
489	20250124	120600	49138120	16620	16620	16620	16620	0
490	20250124	120500	49138120	16620	16620	16620	16620	0
491	20250124	120400	49138120	16620	16630	16630	16620	22
492	20250124	120300	48772270	16630	16630	16630	16630	0
493	20250124	120200	48772270	16630	16630	16630	16630	0
494	20250124	120100	48772270	16630	16630	16630	16630	15
495	20250124	120000	48522820	16630	16630	16630	16630	0
496	20250124	115900	48522820	16630	16630	16630	16630	0
497	20250124	115800	48522820	16630	16630	16630	16630	0
498	20250124	115700	48522820	16630	16670	16670	16630	6
499	20250124	115600	48423000	16670	16670	16670	16670	5
500	20250124	115500	48339650	16670	16670	16670	16670	0
501	20250124	115400	48339650	16670	16670	16670	16670	1
502	20250124	115300	48322980	16670	16670	16670	16670	2
503	20250124	115200	48289640	16690	16690	16690	16690	0
504	20250124	115100	48289640	16690	16690	16690	16690	4
505	20250124	115000	48222880	16710	16710	16710	16710	0
506	20250124	114900	48222880	16710	16710	16710	16710	2
507	20250124	114800	48189460	16700	16700	16700	16700	0
508	20250124	114700	48189460	16700	16700	16700	16700	0
509	20250124	114600	48189460	16700	16700	16700	16700	6
510	20250124	114500	48089260	16690	16690	16690	16690	0
511	20250124	114400	48089260	16690	16690	16690	16690	0
512	20250124	114300	48089260	16690	16690	16690	16690	0
513	20250124	114200	48089260	16690	16690	16690	16690	0
514	20250124	114100	48089260	16690	16690	16690	16690	0
515	20250124	114000	48089260	16690	16690	16690	16690	0
516	20250124	113900	48089260	16690	16700	16700	16690	102
517	20250124	113800	46386830	16790	16790	16790	16790	0
518	20250124	113700	46386830	16790	16790	16790	16790	0
519	20250124	113600	46386830	16790	16790	16790	16790	10
520	20250124	113500	46218930	16810	16810	16810	16810	0
521	20250124	113400	46218930	16810	16810	16810	16810	0
522	20250124	113300	46218930	16810	16810	16810	16810	0
523	20250124	113200	46218930	16810	16810	16810	16810	0
524	20250124	113100	46218930	16810	16810	16810	16810	0
525	20250124	113000	46218930	16810	16810	16810	16810	0
526	20250124	112900	46218930	16810	16810	16810	16810	4
527	20250124	112800	46151690	16820	16820	16820	16820	0
528	20250124	112700	46151690	16820	16820	16820	16820	0
529	20250124	112600	46151690	16820	16680	16820	16680	100
530	20250124	112500	44471640	16620	16620	16620	16620	0
531	20250124	112400	44471640	16620	16620	16620	16620	0
532	20250124	112300	44471640	16620	16620	16620	16620	0
533	20250124	112200	44471640	16620	16620	16620	16620	0
534	20250124	112100	44471640	16620	16620	16620	16620	0
535	20250124	112000	44471640	16620	16620	16620	16620	0
536	20250124	111900	44471640	16620	16670	16670	16620	252
537	20250124	111800	40282100	16680	16680	16680	16680	3
538	20250124	111700	40232060	16680	16680	16680	16680	3
539	20250124	111600	40182020	16760	16760	16760	16760	0
540	20250124	111500	40182020	16760	16760	16760	16760	0
541	20250124	111400	40182020	16760	16760	16760	16760	0
542	20250124	111300	40182020	16760	16760	16760	16760	0
543	20250124	111200	40182020	16760	16760	16760	16760	1
544	20250124	111100	40165260	16680	16680	16680	16680	2
545	20250124	111000	40131900	16780	16780	16780	16780	0
546	20250124	110900	40131900	16780	16780	16780	16780	0
547	20250124	110800	40131900	16780	16780	16780	16780	10
548	20250124	110700	39964100	16780	16780	16780	16780	0
549	20250124	110600	39964100	16780	16780	16780	16780	2
550	20250124	110500	39930540	16780	16780	16780	16780	0
551	20250124	110400	39930540	16780	16780	16780	16780	5
552	20250124	110300	39846640	16780	16780	16780	16780	0
553	20250124	110200	39846640	16780	16780	16780	16780	0
554	20250124	110100	39846640	16780	16780	16780	16780	20
555	20250124	110000	39511040	16830	16830	16830	16830	0
556	20250124	105900	39511040	16830	16830	16830	16830	0
557	20250124	105800	39511040	16830	16830	16830	16830	0
558	20250124	105700	39511040	16830	16830	16830	16830	0
559	20250124	105600	39511040	16830	16830	16830	16830	0
560	20250124	105500	39511040	16830	16830	16830	16830	2
561	20250124	105400	39477380	16680	16690	16690	16680	224
562	20250124	105300	35739530	16690	16690	16690	16690	0
563	20250124	105200	35739530	16690	16690	16690	16690	0
564	20250124	105100	35739530	16690	16690	16690	16690	0
565	20250124	105000	35739530	16690	16690	16690	16690	0
566	20250124	104900	35739530	16690	16690	16690	16690	0
567	20250124	104800	35739530	16690	16690	16690	16690	0
568	20250124	104700	35739530	16690	16690	16690	16690	0
569	20250124	104600	35739530	16690	16690	16690	16690	0
570	20250124	104500	35739530	16690	16690	16690	16690	0
571	20250124	104400	35739530	16690	16690	16690	16690	0
572	20250124	104300	35739530	16690	16690	16690	16690	0
573	20250124	104200	35739530	16690	16690	16690	16690	0
574	20250124	104100	35739530	16690	16690	16690	16690	0
575	20250124	104000	35739530	16690	16690	16690	16690	0
576	20250124	103900	35739530	16690	16690	16690	16690	0
577	20250124	103800	35739530	16690	16690	16690	16690	2
578	20250124	103700	35706150	16690	16690	16690	16690	9
579	20250124	103600	35555940	16690	16690	16690	16690	3
580	20250124	103500	35505870	16690	16690	16690	16690	8
581	20250124	103400	35372350	16690	16680	16690	16680	2
582	20250124	103300	35338980	16680	16680	16680	16680	0
583	20250124	103200	35338980	16680	16680	16680	16680	0
584	20250124	103100	35338980	16680	16680	16680	16680	10
585	20250124	103000	35172180	16850	16850	16850	16850	0
586	20250124	102900	35172180	16850	16850	16850	16850	0
587	20250124	102800	35172180	16850	16850	16850	16850	0
588	20250124	102700	35172180	16850	16850	16850	16850	0
589	20250124	102600	35172180	16850	16850	16850	16850	0
590	20250124	102500	35172180	16850	16850	16850	16850	0
591	20250124	102400	35172180	16850	16850	16850	16850	0
592	20250124	102300	35172180	16850	16850	16850	16850	1
593	20250124	102200	35155330	16680	16680	16680	16680	0
594	20250124	102100	35155330	16680	16680	16680	16680	20
595	20250124	102000	34821730	16850	16850	16850	16850	0
596	20250124	101900	34821730	16850	16840	16850	16840	130
597	20250124	101800	32631430	16850	16850	16850	16850	0
598	20250124	101700	32631430	16850	16850	16850	16850	0
599	20250124	101600	32631430	16850	16850	16850	16850	1
600	20250124	101500	32614580	16850	16850	16850	16850	2
601	20250124	101400	32580880	16850	16850	16850	16850	0
602	20250124	101300	32580880	16850	16850	16850	16850	4
603	20250124	101200	32513480	16850	16750	16850	16740	30
604	20250124	101100	32010930	16750	16750	16750	16750	0
605	20250124	101000	32010930	16750	16750	16750	16750	4
606	20250124	100900	31943930	16870	16760	16870	16760	27
607	20250124	100800	31491300	16880	16880	16880	16880	0
608	20250124	100700	31491300	16880	16880	16880	16880	0
609	20250124	100600	31491300	16880	16880	16880	16880	0
610	20250124	100500	31491300	16880	16880	16880	16880	0
611	20250124	100400	31491300	16880	16880	16880	16880	2
612	20250124	100300	31457540	16880	16880	16880	16880	3
613	20250124	100200	31406900	16880	16880	16880	16880	1
614	20250124	100100	31390020	16890	16890	16890	16890	0
615	20250124	100000	31390020	16890	16890	16890	16890	2
616	20250124	095900	31356240	16970	16970	16970	16970	0
617	20250124	095800	31356240	16970	16970	16970	16970	0
618	20250124	095700	31356240	16970	16970	16970	16970	0
619	20250124	095600	31356240	16970	16970	16970	16970	0
620	20250124	095500	31356240	16970	16970	16970	16970	0
621	20250124	095400	31356240	16970	16970	16970	16970	0
622	20250124	095300	31356240	16970	16970	16970	16970	0
623	20250124	095200	31356240	16970	16970	16970	16970	0
624	20250124	095100	31356240	16970	16970	16970	16970	0
625	20250124	095000	31356240	16970	16970	16970	16970	0
626	20250124	094900	31356240	16970	16970	16970	16970	0
627	20250124	094800	31356240	16970	16980	16980	16970	98
628	20250124	094700	29692250	16970	16970	16970	16970	50
629	20250124	094600	28843750	16980	16980	16980	16970	19
630	20250124	094500	28521150	16980	16780	16980	16780	26
631	20250124	094400	28083670	16770	16720	16780	16720	45
632	20250124	094300	27330430	16700	16700	16700	16700	82
633	20250124	094200	25961030	16690	16690	16690	16690	0
634	20250124	094100	25961030	16690	16690	16690	16690	0
635	20250124	094000	25961030	16690	16690	16690	16690	2
636	20250124	093900	25927650	16690	16690	16690	16690	3
637	20250124	093800	25877580	16690	16690	16690	16690	77
638	20250124	093700	24592450	16600	16600	16600	16600	0
639	20250124	093600	24592450	16600	16600	16600	16600	0
640	20250124	093500	24592450	16600	16600	16600	16600	0
641	20250124	093400	24592450	16600	16600	16600	16600	0
642	20250124	093300	24592450	16600	16600	16600	16600	0
643	20250124	093200	24592450	16600	16600	16600	16600	29
644	20250124	093100	24111050	16600	16600	16600	16600	0
645	20250124	093000	24111050	16600	16600	16600	16600	0
646	20250124	092900	24111050	16600	16650	16650	16600	372
647	20250124	092800	17935800	16650	16650	16650	16650	0
648	20250124	092700	17935800	16650	16650	16650	16650	0
649	20250124	092600	17935800	16650	16650	16650	16650	0
650	20250124	092500	17935800	16650	16650	16650	16650	5
651	20250124	092400	17852550	16720	16720	16720	16720	0
652	20250124	092300	17852550	16720	16690	16720	16650	88
653	20250124	092200	16386940	16650	16650	16650	16650	0
654	20250124	092100	16386940	16650	16650	16650	16650	0
655	20250124	092000	16386940	16650	16650	16650	16650	10
656	20250124	091900	16220440	16590	16590	16590	16590	0
657	20250124	091800	16220440	16590	16590	16590	16590	0
658	20250124	091700	16220440	16590	16450	16590	16450	70
659	20250124	091600	15061360	16560	16560	16560	16560	0
660	20250124	091500	15061360	16560	16560	16560	16560	1
661	20250124	091400	15044800	16560	16560	16560	16560	0
662	20250124	091300	15044800	16560	16560	16560	16560	0
663	20250124	091200	15044800	16560	16560	16560	16560	0
664	20250124	091100	15044800	16560	16560	16560	16560	1
665	20250124	091000	15028240	16560	16500	16560	16290	509
666	20250124	090900	6670800	16500	16500	16500	16500	0
667	20250124	090800	6670800	16500	16500	16500	16500	0
668	20250124	090700	6670800	16500	16500	16500	16500	0
669	20250124	090600	6670800	16500	16500	16500	16500	20
670	20250124	090500	6340800	16500	16510	16510	16500	319
671	20250124	090400	1077150	16600	16600	16600	16600	10
672	20250124	090300	911150	16600	16600	16600	16600	5
673	20250124	090200	828150	16650	16650	16650	16650	0
674	20250124	090100	828150	16650	16650	16650	16650	19
675	20250124	090000	511800	16650	16500	16650	16500	31