KissMeData/065680/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194500	477453480	17950	17950	17950	17950	923
3	20250114	194400	477453480	17950	17950	17950	17950	0
4	20250114	194300	477453480	17950	17950	17950	17950	0
5	20250114	194200	477453480	17950	17950	17950	17950	0
6	20250114	194100	477453480	17950	17950	17950	17950	0
7	20250114	194000	477453480	17950	17950	17950	17950	0
8	20250114	193900	477453480	17950	17950	17950	17950	0
9	20250114	193800	477453480	17950	17950	17950	17950	0
10	20250114	193700	477453480	17950	17950	17950	17950	0
11	20250114	193600	477453480	17950	17950	17950	17950	0
12	20250114	193500	477453480	17950	17950	17950	17950	0
13	20250114	193400	477453480	17950	17950	17950	17950	0
14	20250114	193300	477453480	17950	17950	17950	17950	0
15	20250114	193200	477453480	17950	17950	17950	17950	0
16	20250114	193100	477453480	17950	17950	17950	17950	0
17	20250114	193000	477453480	17950	17950	17950	17950	0
18	20250114	192900	477453480	17950	17950	17950	17950	0
19	20250114	192800	477453480	17950	17950	17950	17950	0
20	20250114	192700	477453480	17950	17950	17950	17950	0
21	20250114	192600	477453480	17950	17950	17950	17950	0
22	20250114	192500	477453480	17950	17950	17950	17950	0
23	20250114	192400	477453480	17950	17950	17950	17950	0
24	20250114	192300	477453480	17950	17950	17950	17950	0
25	20250114	192200	477453480	17950	17950	17950	17950	0
26	20250114	192100	477453480	17950	17950	17950	17950	0
27	20250114	192000	477453480	17950	17950	17950	17950	0
28	20250114	191900	477453480	17950	17950	17950	17950	0
29	20250114	191800	477453480	17950	17950	17950	17950	0
30	20250114	191700	477453480	17950	17950	17950	17950	0
31	20250114	191600	477453480	17950	17950	17950	17950	0
32	20250114	191500	477453480	17950	17950	17950	17950	923
33	20250114	191400	477453480	17950	17950	17950	17950	0
34	20250114	191300	477453480	17950	17950	17950	17950	0
35	20250114	191200	477453480	17950	17950	17950	17950	0
36	20250114	191100	477453480	17950	17950	17950	17950	0
37	20250114	191000	477453480	17950	17950	17950	17950	0
38	20250114	190900	477453480	17950	17950	17950	17950	0
39	20250114	190800	477453480	17950	17950	17950	17950	0
40	20250114	190700	477453480	17950	17950	17950	17950	0
41	20250114	190600	477453480	17950	17950	17950	17950	0
42	20250114	190500	477453480	17950	17950	17950	17950	0
43	20250114	190400	477453480	17950	17950	17950	17950	0
44	20250114	190300	477453480	17950	17950	17950	17950	0
45	20250114	190200	477453480	17950	17950	17950	17950	0
46	20250114	190100	477453480	17950	17950	17950	17950	0
47	20250114	190000	477453480	17950	17950	17950	17950	0
48	20250114	185900	477453480	17950	17950	17950	17950	0
49	20250114	185800	477453480	17950	17950	17950	17950	0
50	20250114	185700	477453480	17950	17950	17950	17950	0
51	20250114	185600	477453480	17950	17950	17950	17950	0
52	20250114	185500	477453480	17950	17950	17950	17950	0
53	20250114	185400	477453480	17950	17950	17950	17950	0
54	20250114	185300	477453480	17950	17950	17950	17950	0
55	20250114	185200	477453480	17950	17950	17950	17950	0
56	20250114	185100	477453480	17950	17950	17950	17950	0
57	20250114	185000	477453480	17950	17950	17950	17950	0
58	20250114	184900	477453480	17950	17950	17950	17950	0
59	20250114	184800	477453480	17950	17950	17950	17950	0
60	20250114	184700	477453480	17950	17950	17950	17950	0
61	20250114	184600	477453480	17950	17950	17950	17950	0
62	20250114	184500	477453480	17950	17950	17950	17950	923
63	20250114	184400	477453480	17950	17950	17950	17950	0
64	20250114	184300	477453480	17950	17950	17950	17950	0
65	20250114	184200	477453480	17950	17950	17950	17950	0
66	20250114	184100	477453480	17950	17950	17950	17950	0
67	20250114	184000	477453480	17950	17950	17950	17950	0
68	20250114	183900	477453480	17950	17950	17950	17950	0
69	20250114	183800	477453480	17950	17950	17950	17950	0
70	20250114	183700	477453480	17950	17950	17950	17950	0
71	20250114	183600	477453480	17950	17950	17950	17950	0
72	20250114	183500	477453480	17950	17950	17950	17950	0
73	20250114	183400	477453480	17950	17950	17950	17950	0
74	20250114	183300	477453480	17950	17950	17950	17950	0
75	20250114	183200	477453480	17950	17950	17950	17950	0
76	20250114	183100	477453480	17950	17950	17950	17950	0
77	20250114	183000	477453480	17950	17950	17950	17950	0
78	20250114	182900	477453480	17950	17950	17950	17950	0
79	20250114	182800	477453480	17950	17950	17950	17950	0
80	20250114	182700	477453480	17950	17950	17950	17950	0
81	20250114	182600	477453480	17950	17950	17950	17950	0
82	20250114	182500	477453480	17950	17950	17950	17950	0
83	20250114	182400	477453480	17950	17950	17950	17950	0
84	20250114	182300	477453480	17950	17950	17950	17950	0
85	20250114	182200	477453480	17950	17950	17950	17950	0
86	20250114	182100	477453480	17950	17950	17950	17950	0
87	20250114	182000	477453480	17950	17950	17950	17950	0
88	20250114	181900	477453480	17950	17950	17950	17950	0
89	20250114	181800	477453480	17950	17950	17950	17950	0
90	20250114	181700	477453480	17950	17950	17950	17950	0
91	20250114	181600	477453480	17950	17950	17950	17950	0
92	20250114	181500	477453480	17950	17950	17950	17950	923
93	20250114	181400	477453480	17950	17950	17950	17950	0
94	20250114	181300	477453480	17950	17950	17950	17950	0
95	20250114	181200	477453480	17950	17950	17950	17950	0
96	20250114	181100	477453480	17950	17950	17950	17950	0
97	20250114	181000	477453480	17950	17950	17950	17950	0
98	20250114	180900	477453480	17950	17950	17950	17950	0
99	20250114	180800	477453480	17950	17950	17950	17950	0
100	20250114	180700	477453480	17950	17950	17950	17950	0
101	20250114	180600	477453480	17950	17950	17950	17950	0
102	20250114	180500	477453480	17950	17950	17950	17950	0
103	20250114	180400	477453480	17950	17950	17950	17950	0
104	20250114	180300	477453480	17950	17950	17950	17950	0
105	20250114	180200	477453480	17950	17950	17950	17950	0
106	20250114	180100	477453480	17950	17950	17950	17950	0
107	20250114	180000	477453480	17950	17950	17950	17950	0
108	20250114	175900	477453480	17950	17950	17950	17950	0
109	20250114	175800	477453480	17950	17950	17950	17950	0
110	20250114	175700	477453480	17950	17950	17950	17950	0
111	20250114	175600	477453480	17950	17950	17950	17950	0
112	20250114	175500	477453480	17950	17950	17950	17950	0
113	20250114	175400	477453480	17950	17950	17950	17950	0
114	20250114	175300	477453480	17950	17950	17950	17950	0
115	20250114	175200	477453480	17950	17950	17950	17950	0
116	20250114	175100	477453480	17950	17950	17950	17950	0
117	20250114	175000	477453480	17950	17950	17950	17950	0
118	20250114	174900	477453480	17950	17950	17950	17950	0
119	20250114	174800	477453480	17950	17950	17950	17950	0
120	20250114	174700	477453480	17950	17950	17950	17950	0
121	20250114	174600	477453480	17950	17950	17950	17950	0
122	20250114	174500	477453480	17950	17950	17950	17950	923
123	20250114	174400	477453480	17950	17950	17950	17950	0
124	20250114	174300	477453480	17950	17950	17950	17950	0
125	20250114	174200	477453480	17950	17950	17950	17950	0
126	20250114	174100	477453480	17950	17950	17950	17950	0
127	20250114	174000	477453480	17950	17950	17950	17950	0
128	20250114	173900	477453480	17950	17950	17950	17950	0
129	20250114	173800	477453480	17950	17950	17950	17950	0
130	20250114	173700	477453480	17950	17950	17950	17950	0
131	20250114	173600	477453480	17950	17950	17950	17950	0
132	20250114	173500	477453480	17950	17950	17950	17950	0
133	20250114	173400	477453480	17950	17950	17950	17950	0
134	20250114	173300	477453480	17950	17950	17950	17950	0
135	20250114	173200	477453480	17950	17950	17950	17950	0
136	20250114	173100	477453480	17950	17950	17950	17950	0
137	20250114	173000	477453480	17950	17950	17950	17950	0
138	20250114	172900	477453480	17950	17950	17950	17950	0
139	20250114	172800	477453480	17950	17950	17950	17950	0
140	20250114	172700	477453480	17950	17950	17950	17950	0
141	20250114	172600	477453480	17950	17950	17950	17950	0
142	20250114	172500	477453480	17950	17950	17950	17950	0
143	20250114	172400	477453480	17950	17950	17950	17950	0
144	20250114	172300	477453480	17950	17950	17950	17950	0
145	20250114	172200	477453480	17950	17950	17950	17950	0
146	20250114	172100	477453480	17950	17950	17950	17950	0
147	20250114	172000	477453480	17950	17950	17950	17950	0
148	20250114	171900	477453480	17950	17950	17950	17950	0
149	20250114	171800	477453480	17950	17950	17950	17950	0
150	20250114	171700	477453480	17950	17950	17950	17950	0
151	20250114	171600	477453480	17950	17950	17950	17950	0
152	20250114	171500	477453480	17950	17950	17950	17950	923
153	20250114	171400	477453480	17950	17950	17950	17950	0
154	20250114	171300	477453480	17950	17950	17950	17950	0
155	20250114	171200	477453480	17950	17950	17950	17950	0
156	20250114	171100	477453480	17950	17950	17950	17950	0
157	20250114	171000	477453480	17950	17950	17950	17950	0
158	20250114	170900	477453480	17950	17950	17950	17950	0
159	20250114	170800	477453480	17950	17950	17950	17950	0
160	20250114	170700	477453480	17950	17950	17950	17950	0
161	20250114	170600	477453480	17950	17950	17950	17950	0
162	20250114	170500	477453480	17950	17950	17950	17950	0
163	20250114	170400	477453480	17950	17950	17950	17950	0
164	20250114	170300	477453480	17950	17950	17950	17950	0
165	20250114	170200	477453480	17950	17950	17950	17950	0
166	20250114	170100	477453480	17950	17950	17950	17950	0
167	20250114	170000	477453480	17950	17950	17950	17950	0
168	20250114	165900	477453480	17950	17950	17950	17950	0
169	20250114	165800	477453480	17950	17950	17950	17950	0
170	20250114	165700	477453480	17950	17950	17950	17950	0
171	20250114	165600	477453480	17950	17950	17950	17950	0
172	20250114	165500	477453480	17950	17950	17950	17950	0
173	20250114	165400	477453480	17950	17950	17950	17950	0
174	20250114	165300	477453480	17950	17950	17950	17950	0
175	20250114	165200	477453480	17950	17950	17950	17950	0
176	20250114	165100	477453480	17950	17950	17950	17950	0
177	20250114	165000	477453480	17950	17950	17950	17950	0
178	20250114	164900	477453480	17950	17950	17950	17950	0
179	20250114	164800	477453480	17950	17950	17950	17950	0
180	20250114	164700	477453480	17950	17950	17950	17950	0
181	20250114	164600	477453480	17950	17950	17950	17950	0
182	20250114	164500	477453480	17950	17950	17950	17950	923
183	20250114	164400	477453480	17950	17950	17950	17950	0
184	20250114	164300	477453480	17950	17950	17950	17950	0
185	20250114	164200	477453480	17950	17950	17950	17950	0
186	20250114	164100	477453480	17950	17950	17950	17950	0
187	20250114	164000	477453480	17950	17950	17950	17950	0
188	20250114	163900	477453480	17950	17950	17950	17950	0
189	20250114	163800	477453480	17950	17950	17950	17950	0
190	20250114	163700	477453480	17950	17950	17950	17950	0
191	20250114	163600	477453480	17950	17950	17950	17950	0
192	20250114	163500	477453480	17950	17950	17950	17950	0
193	20250114	163400	477453480	17950	17950	17950	17950	0
194	20250114	163300	477453480	17950	17950	17950	17950	0
195	20250114	163200	477453480	17950	17950	17950	17950	0
196	20250114	163100	477453480	17950	17950	17950	17950	0
197	20250114	163000	477453480	17950	17950	17950	17950	0
198	20250114	162900	477453480	17950	17950	17950	17950	0
199	20250114	162800	477453480	17950	17950	17950	17950	0
200	20250114	162700	477453480	17950	17950	17950	17950	0
201	20250114	162600	477453480	17950	17950	17950	17950	0
202	20250114	162500	477453480	17950	17950	17950	17950	0
203	20250114	162400	477453480	17950	17950	17950	17950	0
204	20250114	162300	477453480	17950	17950	17950	17950	0
205	20250114	162200	477453480	17950	17950	17950	17950	0
206	20250114	162100	477453480	17950	17950	17950	17950	0
207	20250114	162000	477453480	17950	17950	17950	17950	0
208	20250114	161900	477453480	17950	17950	17950	17950	0
209	20250114	161800	477453480	17950	17950	17950	17950	0
210	20250114	161700	477453480	17950	17950	17950	17950	0
211	20250114	161600	477453480	17950	17950	17950	17950	0
212	20250114	161500	477453480	17950	17950	17950	17950	923
213	20250114	161400	477453480	17950	17950	17950	17950	0
214	20250114	161300	477453480	17950	17950	17950	17950	0
215	20250114	161200	477453480	17950	17950	17950	17950	0
216	20250114	161100	477453480	17950	17950	17950	17950	0
217	20250114	161000	477453480	17950	17950	17950	17950	0
218	20250114	160900	477453480	17950	17950	17950	17950	0
219	20250114	160800	477453480	17950	17950	17950	17950	0
220	20250114	160700	477453480	17950	17950	17950	17950	0
221	20250114	160600	477453480	17950	17950	17950	17950	0
222	20250114	160500	477453480	17950	17950	17950	17950	0
223	20250114	160400	477453480	17950	17950	17950	17950	0
224	20250114	160300	477453480	17950	17950	17950	17950	0
225	20250114	160200	477453480	17950	17950	17950	17950	0
226	20250114	160100	477453480	17950	17950	17950	17950	0
227	20250114	160000	477453480	17950	17950	17950	17950	0
228	20250114	155900	477453480	17950	17950	17950	17950	0
229	20250114	155800	477453480	17950	17950	17950	17950	0
230	20250114	155700	477453480	17950	17950	17950	17950	0
231	20250114	155600	477453480	17950	17950	17950	17950	0
232	20250114	155500	477453480	17950	17950	17950	17950	0
233	20250114	155400	477453480	17950	17950	17950	17950	0
234	20250114	155300	477453480	17950	17950	17950	17950	0
235	20250114	155200	477453480	17950	17950	17950	17950	0
236	20250114	155100	477453480	17950	17950	17950	17950	0
237	20250114	155000	477453480	17950	17950	17950	17950	0
238	20250114	154900	477453480	17950	17950	17950	17950	0
239	20250114	154800	477453480	17950	17950	17950	17950	0
240	20250114	154700	477453480	17950	17950	17950	17950	0
241	20250114	154600	477453480	17950	17950	17950	17950	0
242	20250114	154500	477453480	17950	17950	17950	17950	923
243	20250114	154400	477453480	17950	17950	17950	17950	0
244	20250114	154300	477453480	17950	17950	17950	17950	0
245	20250114	154200	477453480	17950	17950	17950	17950	0
246	20250114	154100	477453480	17950	17950	17950	17950	0
247	20250114	154000	477453480	17950	17950	17950	17950	0
248	20250114	153900	477453480	17950	17950	17950	17950	0
249	20250114	153800	477453480	17950	17950	17950	17950	0
250	20250114	153700	477453480	17950	17950	17950	17950	0
251	20250114	153600	477453480	17950	17950	17950	17950	0
252	20250114	153500	477453480	17950	17950	17950	17950	0
253	20250114	153400	477453480	17950	17950	17950	17950	0
254	20250114	153300	477453480	17950	17950	17950	17950	0
255	20250114	153200	477453480	17950	17950	17950	17950	0
256	20250114	153100	477453480	17950	17950	17950	17950	0
257	20250114	153000	477453480	17950	17950	17950	17950	923
258	20250114	152900	460885630	17940	17940	17940	17940	0
259	20250114	152800	460885630	17940	17940	17940	17940	0
260	20250114	152700	460885630	17940	17940	17940	17940	0
261	20250114	152600	460885630	17940	17940	17940	17940	0
262	20250114	152500	460885630	17940	17940	17940	17940	0
263	20250114	152400	460885630	17940	17940	17940	17940	0
264	20250114	152300	460885630	17940	17940	17940	17940	0
265	20250114	152200	460885630	17940	17940	17940	17940	0
266	20250114	152100	460885630	17940	17940	17940	17940	0
267	20250114	152000	460885630	17940	17940	17940	17940	0
268	20250114	151900	460885630	17940	17810	17940	17750	287
269	20250114	151800	455759780	17850	17840	17850	17830	85
270	20250114	151700	454243400	17840	17840	17840	17840	0
271	20250114	151600	454243400	17840	17840	17840	17840	9
272	20250114	151500	454082840	17950	17950	17950	17950	0
273	20250114	151400	454082840	17950	17950	17950	17950	0
274	20250114	151300	454082840	17950	17950	17950	17950	0
275	20250114	151200	454082840	17950	17950	17950	17950	0
276	20250114	151100	454082840	17950	17930	17950	17930	207
277	20250114	151000	450369750	17830	17880	17960	17820	117
278	20250114	150900	448282760	17960	17960	17960	17960	0
279	20250114	150800	448282760	17960	17960	17960	17960	0
280	20250114	150700	448282760	17960	17960	17960	17960	0
281	20250114	150600	448282760	17960	17960	17960	17960	0
282	20250114	150500	448282760	17960	17960	17960	17960	111
283	20250114	150400	446289200	17960	17960	17960	17960	30
284	20250114	150300	445750400	17960	17960	17960	17960	0
285	20250114	150200	445750400	17960	17960	17960	17960	19
286	20250114	150100	445409160	17960	17960	17960	17960	1000
287	20250114	150000	427449160	17960	17950	17990	17910	4210
288	20250114	145900	351820340	17950	17950	17950	17950	0
289	20250114	145800	351820340	17950	17950	17950	17950	0
290	20250114	145700	351820340	17950	17950	17950	17950	0
291	20250114	145600	351820340	17950	17890	17950	17890	51
292	20250114	145500	350906100	17870	17880	17880	17870	2
293	20250114	145400	350870350	17960	17960	17960	17960	0
294	20250114	145300	350870350	17960	17960	17960	17960	0
295	20250114	145200	350870350	17960	17960	17960	17960	0
296	20250114	145100	350870350	17960	17960	17960	17960	0
297	20250114	145000	350870350	17960	17960	17960	17960	0
298	20250114	144900	350870350	17960	17960	17960	17960	0
299	20250114	144800	350870350	17960	17960	17960	17960	0
300	20250114	144700	350870350	17960	17950	17960	17950	24
301	20250114	144600	350439540	17950	17950	17950	17950	0
302	20250114	144500	350439540	17950	17950	17950	17950	1
303	20250114	144400	350421590	17950	17950	17950	17950	24
304	20250114	144300	349990790	17910	17910	17910	17910	26
305	20250114	144200	349525130	17910	17910	17910	17910	1
306	20250114	144100	349507220	17870	17870	17870	17870	30
307	20250114	144000	348971120	17970	17970	17970	17970	0
308	20250114	143900	348971120	17970	17960	17970	17960	500
309	20250114	143800	339988030	17970	17840	17970	17840	2002
310	20250114	143700	304088670	17840	17840	17840	17840	0
311	20250114	143600	304088670	17840	17840	17840	17840	0
312	20250114	143500	304088670	17840	17840	17840	17840	0
313	20250114	143400	304088670	17840	17840	17840	17840	0
314	20250114	143300	304088670	17840	17840	17840	17840	2
315	20250114	143200	304052990	17800	17800	17800	17800	0
316	20250114	143100	304052990	17800	17880	17890	17800	14
317	20250114	143000	303802740	17890	17890	17890	17890	0
318	20250114	142900	303802740	17890	17890	17890	17890	0
319	20250114	142800	303802740	17890	17890	17890	17890	0
320	20250114	142700	303802740	17890	17890	17890	17890	0
321	20250114	142600	303802740	17890	17890	17890	17890	0
322	20250114	142500	303802740	17890	17890	17890	17890	0
323	20250114	142400	303802740	17890	17890	17890	17890	0
324	20250114	142300	303802740	17890	17890	17890	17890	0
325	20250114	142200	303802740	17890	17890	17890	17890	0
326	20250114	142100	303802740	17890	17890	17890	17890	0
327	20250114	142000	303802740	17890	17880	17890	17880	28
328	20250114	141900	303302070	17880	17810	17880	17810	23
329	20250114	141800	302892210	17790	17790	17790	17790	0
330	20250114	141700	302892210	17790	17790	17790	17790	0
331	20250114	141600	302892210	17790	17790	17790	17790	0
332	20250114	141500	302892210	17790	17770	17790	17770	3
333	20250114	141400	302838870	17890	17890	17890	17890	0
334	20250114	141300	302838870	17890	17890	17890	17890	0
335	20250114	141200	302838870	17890	17810	17890	17810	200
336	20250114	141100	299268610	17810	17810	17810	17810	0
337	20250114	141000	299268610	17810	17810	17810	17810	0
338	20250114	140900	299268610	17810	17810	17810	17810	0
339	20250114	140800	299268610	17810	17810	17810	17810	1
340	20250114	140700	299250800	17810	17810	17810	17810	0
341	20250114	140600	299250800	17810	17810	17810	17810	0
342	20250114	140500	299250800	17810	17810	17810	17810	0
343	20250114	140400	299250800	17810	17810	17810	17810	0
344	20250114	140300	299250800	17810	17810	17810	17810	0
345	20250114	140200	299250800	17810	17810	17810	17810	0
346	20250114	140100	299250800	17810	17810	17810	17810	0
347	20250114	140000	299250800	17810	17810	17810	17810	0
348	20250114	135900	299250800	17810	17810	17810	17810	5
349	20250114	135800	299161750	17780	17810	17810	17780	4
350	20250114	135700	299090600	17810	17810	17810	17810	0
351	20250114	135600	299090600	17810	17810	17810	17810	31
352	20250114	135500	298538490	17850	17850	17850	17850	0
353	20250114	135400	298538490	17850	17850	17850	17850	0
354	20250114	135300	298538490	17850	17850	17850	17850	0
355	20250114	135200	298538490	17850	17850	17850	17850	0
356	20250114	135100	298538490	17850	17850	17850	17850	0
357	20250114	135000	298538490	17850	17850	17850	17850	0
358	20250114	134900	298538490	17850	17850	17850	17850	0
359	20250114	134800	298538490	17850	17850	17850	17850	0
360	20250114	134700	298538490	17850	17850	17850	17850	0
361	20250114	134600	298538490	17850	17850	17850	17850	0
362	20250114	134500	298538490	17850	17850	17850	17850	1
363	20250114	134400	298520640	17870	17870	17870	17870	0
364	20250114	134300	298520640	17870	17870	17870	17870	0
365	20250114	134200	298520640	17870	17830	17870	17830	2
366	20250114	134100	298484940	17820	17820	17820	17820	0
367	20250114	134000	298484940	17820	17840	17840	17820	114
368	20250114	133900	296451300	17870	17870	17870	17870	0
369	20250114	133800	296451300	17870	17870	17870	17870	0
370	20250114	133700	296451300	17870	17870	17870	17870	0
371	20250114	133600	296451300	17870	17870	17870	17870	0
372	20250114	133500	296451300	17870	17870	17870	17870	1
373	20250114	133400	296433430	17840	17840	17840	17840	0
374	20250114	133300	296433430	17840	17840	17840	17840	0
375	20250114	133200	296433430	17840	17850	17850	17840	186
376	20250114	133100	293113340	17890	17850	17890	17850	154
377	20250114	133000	290364280	17890	17890	17890	17890	0
378	20250114	132900	290364280	17890	17870	17890	17870	3
379	20250114	132800	290310640	17830	17830	17830	17830	0
380	20250114	132700	290310640	17830	17820	17830	17810	22
381	20250114	132600	289918650	17890	17890	17890	17890	0
382	20250114	132500	289918650	17890	17880	17890	17880	2
383	20250114	132400	289882880	17860	17860	17860	17860	0
384	20250114	132300	289882880	17860	17860	17860	17860	0
385	20250114	132200	289882880	17860	17860	17860	17860	22
386	20250114	132100	289489960	17900	17900	17900	17900	0
387	20250114	132000	289489960	17900	17900	17900	17860	509
388	20250114	131900	280387120	17970	17970	17970	17970	0
389	20250114	131800	280387120	17970	17970	17970	17970	0
390	20250114	131700	280387120	17970	17970	17970	17970	0
391	20250114	131600	280387120	17970	17970	17970	17970	0
392	20250114	131500	280387120	17970	17970	17970	17970	0
393	20250114	131400	280387120	17970	17970	17970	17970	0
394	20250114	131300	280387120	17970	17970	17970	17970	0
395	20250114	131200	280387120	17970	17970	17970	17970	0
396	20250114	131100	280387120	17970	17970	17970	17970	0
397	20250114	131000	280387120	17970	17930	17970	17930	14
398	20250114	130900	280135960	17940	17940	17940	17940	0
399	20250114	130800	280135960	17940	17940	17940	17940	0
400	20250114	130700	280135960	17940	17930	17940	17930	45
401	20250114	130600	279329050	17940	17940	17940	17940	0
402	20250114	130500	279329050	17940	17930	17970	17930	7
403	20250114	130400	279203450	17930	17940	17970	17930	39
404	20250114	130300	278503050	17960	17930	17960	17930	2
405	20250114	130200	278467160	17970	17970	17970	17970	0
406	20250114	130100	278467160	17970	17970	17970	17970	0
407	20250114	130000	278467160	17970	17970	17970	17970	0
408	20250114	125900	278467160	17970	17970	17970	17970	0
409	20250114	125800	278467160	17970	17970	17970	17970	0
410	20250114	125700	278467160	17970	17970	17970	17970	0
411	20250114	125600	278467160	17970	17970	17970	17970	0
412	20250114	125500	278467160	17970	17970	17970	17970	0
413	20250114	125400	278467160	17970	17970	17970	17970	0
414	20250114	125300	278467160	17970	17970	17970	17970	0
415	20250114	125200	278467160	17970	17970	17970	17970	0
416	20250114	125100	278467160	17970	17970	17970	17970	0
417	20250114	125000	278467160	17970	17970	17970	17970	0
418	20250114	124900	278467160	17970	17970	17970	17970	0
419	20250114	124800	278467160	17970	17970	17970	17970	0
420	20250114	124700	278467160	17970	17970	17970	17970	0
421	20250114	124600	278467160	17970	17970	17970	17970	0
422	20250114	124500	278467160	17970	17970	17970	17970	0
423	20250114	124400	278467160	17970	17970	17970	17970	0
424	20250114	124300	278467160	17970	17940	17970	17890	94
425	20250114	124200	276785140	17920	17920	17920	17920	1
426	20250114	124100	276767220	17970	17970	17970	17970	0
427	20250114	124000	276767220	17970	17920	17970	17920	4
428	20250114	123900	276695490	17970	17970	17970	17970	57
429	20250114	123800	275671200	17970	17890	17970	17890	12
430	20250114	123700	275456360	17970	17970	17970	17970	0
431	20250114	123600	275456360	17970	17970	17970	17970	0
432	20250114	123500	275456360	17970	17970	17970	17970	0
433	20250114	123400	275456360	17970	17920	17970	17920	11
434	20250114	123300	275258830	17940	17940	17960	17930	4
435	20250114	123200	275187060	17970	17940	17970	17930	34
436	20250114	123100	274576690	17950	17940	17970	17940	7
437	20250114	123000	274450950	17940	17930	17970	17930	430
438	20250114	122900	266723920	17970	17920	17970	17920	1005
439	20250114	122800	248666210	17920	17920	17920	17920	3
440	20250114	122700	248612450	17920	17920	17920	17920	7
441	20250114	122600	248487010	17910	17910	17910	17910	0
442	20250114	122500	248487010	17910	17910	17910	17910	0
443	20250114	122400	248487010	17910	17910	17910	17910	0
444	20250114	122300	248487010	17910	17910	17910	17910	0
445	20250114	122200	248487010	17910	17910	17910	17910	0
446	20250114	122100	248487010	17910	17910	17910	17910	1
447	20250114	122000	248469100	17840	17940	17970	17720	116
448	20250114	121900	246393910	17950	17960	17970	17880	1216
449	20250114	121800	224650500	17970	17970	17970	17970	0
450	20250114	121700	224650500	17970	17940	17970	17940	3
451	20250114	121600	224596620	17950	17880	17970	17880	118
452	20250114	121500	222486320	17840	17840	17840	17840	0
453	20250114	121400	222486320	17840	17840	17840	17840	0
454	20250114	121300	222486320	17840	17840	17840	17840	0
455	20250114	121200	222486320	17840	17840	17840	17840	0
456	20250114	121100	222486320	17840	17840	17840	17840	0
457	20250114	121000	222486320	17840	17840	17840	17840	0
458	20250114	120900	222486320	17840	17900	17900	17840	177
459	20250114	120800	219319200	17970	17970	17970	17970	0
460	20250114	120700	219319200	17970	17970	17970	17970	0
461	20250114	120600	219319200	17970	17970	17970	17970	0
462	20250114	120500	219319200	17970	17960	17970	17920	462
463	20250114	120400	211034570	17970	17960	17970	17960	3
464	20250114	120300	210980670	17960	17960	17960	17960	0
465	20250114	120200	210980670	17960	17960	17960	17960	0
466	20250114	120100	210980670	17960	17960	17960	17960	0
467	20250114	120000	210980670	17960	17960	17960	17960	0
468	20250114	115900	210980670	17960	17960	17960	17960	0
469	20250114	115800	210980670	17960	17960	17960	17960	0
470	20250114	115700	210980670	17960	17960	17960	17960	0
471	20250114	115600	210980670	17960	17960	17960	17960	0
472	20250114	115500	210980670	17960	17960	17960	17960	0
473	20250114	115400	210980670	17960	17960	17960	17960	0
474	20250114	115300	210980670	17960	17960	17960	17960	0
475	20250114	115200	210980670	17960	17960	17960	17960	1
476	20250114	115100	210962710	17970	17970	17970	17970	0
477	20250114	115000	210962710	17970	17970	17970	17970	0
478	20250114	114900	210962710	17970	17970	17970	17970	0
479	20250114	114800	210962710	17970	17970	17970	17970	0
480	20250114	114700	210962710	17970	17840	17970	17840	500
481	20250114	114600	201989620	17840	17840	17840	17840	0
482	20250114	114500	201989620	17840	17830	17840	17830	2
483	20250114	114400	201953950	17850	17850	17850	17850	1
484	20250114	114300	201936100	17850	17850	17850	17850	2
485	20250114	114200	201900400	17860	17830	17860	17830	14
486	20250114	114100	201650620	17830	17780	17860	17780	34
487	20250114	114000	201044330	17800	17730	17800	17730	153
488	20250114	113900	198330210	17770	17770	17770	17770	0
489	20250114	113800	198330210	17770	17770	17770	17770	1
490	20250114	113700	198312440	17730	17730	17770	17730	9
491	20250114	113600	198152720	17760	17760	17760	17760	0
492	20250114	113500	198152720	17760	17720	17760	17700	243
493	20250114	113400	193846620	17770	17770	17770	17770	0
494	20250114	113300	193846620	17770	17770	17770	17770	0
495	20250114	113200	193846620	17770	17760	17770	17760	2
496	20250114	113100	193811090	17720	17700	17720	17700	11
497	20250114	113000	193616210	17680	17680	17680	17680	3
498	20250114	112900	193563170	17680	17680	17680	17680	6
499	20250114	112800	193457090	17630	17680	17680	17630	105
500	20250114	112700	191605590	17680	17680	17680	17680	6
501	20250114	112600	191499510	17680	17680	17680	17680	7
502	20250114	112500	191375750	17680	17680	17680	17680	6
503	20250114	112400	191269670	17680	17680	17680	17680	8
504	20250114	112300	191128230	17680	17680	17680	17680	4
505	20250114	112200	191057510	17680	17760	17760	17670	220
506	20250114	112100	187164600	17750	17750	17750	17750	16
507	20250114	112000	186880600	17740	17740	17740	17740	3
508	20250114	111900	186827380	17740	17740	17740	17740	0
509	20250114	111800	186827380	17740	17740	17740	17740	0
510	20250114	111700	186827380	17740	17740	17740	17740	0
511	20250114	111600	186827380	17740	17670	17740	17670	432
512	20250114	111500	179174990	17670	17670	17670	17670	0
513	20250114	111400	179174990	17670	17670	17670	17670	0
514	20250114	111300	179174990	17670	17620	17670	17610	205
515	20250114	111200	175564400	17670	17670	17670	17670	0
516	20250114	111100	175564400	17670	17670	17670	17670	0
517	20250114	111000	175564400	17670	17670	17670	17670	1
518	20250114	110900	175546730	17670	17670	17670	17670	2
519	20250114	110800	175511390	17670	17670	17670	17670	5
520	20250114	110700	175423040	17670	17670	17670	17670	7
521	20250114	110600	175299350	17670	17670	17670	17670	0
522	20250114	110500	175299350	17670	17660	17670	17660	3
523	20250114	110400	175246350	17670	17670	17670	17670	0
524	20250114	110300	175246350	17670	17670	17670	17670	0
525	20250114	110200	175246350	17670	17670	17670	17670	0
526	20250114	110100	175246350	17670	17670	17670	17670	0
527	20250114	110000	175246350	17670	17620	17670	17620	89
528	20250114	105900	173678120	17620	17640	17640	17620	214
529	20250114	105800	169904320	17680	17680	17680	17680	0
530	20250114	105700	169904320	17680	17680	17680	17680	546
531	20250114	105600	160251040	17680	17680	17680	17680	0
532	20250114	105500	160251040	17680	17680	17680	17680	1
533	20250114	105400	160233360	17720	17720	17720	17720	0
534	20250114	105300	160233360	17720	17680	17720	17680	6
535	20250114	105200	160127080	17720	17720	17720	17720	0
536	20250114	105100	160127080	17720	17720	17720	17720	0
537	20250114	105000	160127080	17720	17680	17720	17680	2
538	20250114	104900	160091680	17720	17680	17720	17680	80
539	20250114	104800	158674120	17720	17680	17720	17680	3
540	20250114	104700	158621000	17720	17680	17720	17680	6
541	20250114	104600	158514720	17720	17680	17720	17680	7
542	20250114	104500	158390720	17680	17680	17680	17680	0
543	20250114	104400	158390720	17680	17680	17680	17680	1
544	20250114	104300	158373040	17720	17720	17720	17720	0
545	20250114	104200	158373040	17720	17680	17720	17680	3
546	20250114	104100	158319930	17650	17650	17650	17650	150
547	20250114	104000	155672430	17680	17680	17680	17680	0
548	20250114	103900	155672430	17680	17680	17680	17680	1
549	20250114	103800	155654750	17690	17680	17690	17680	237
550	20250114	103700	151462230	17690	17690	17690	17690	0
551	20250114	103600	151462230	17690	17690	17690	17690	0
552	20250114	103500	151462230	17690	17690	17690	17690	0
553	20250114	103400	151462230	17690	17690	17690	17690	0
554	20250114	103300	151462230	17690	17660	17690	17660	86
555	20250114	103200	149941140	17620	17620	17620	17620	0
556	20250114	103100	149941140	17620	17620	17620	17620	0
557	20250114	103000	149941140	17620	17670	17670	17620	102
558	20250114	102900	148143800	17680	17680	17680	17680	0
559	20250114	102800	148143800	17680	17620	17680	17610	392
560	20250114	102700	141240300	17680	17680	17680	17680	0
561	20250114	102600	141240300	17680	17630	17680	17620	104
562	20250114	102500	139407530	17620	17630	17630	17620	5
563	20250114	102400	139319390	17690	17690	17690	17690	0
564	20250114	102300	139319390	17690	17680	17690	17680	2
565	20250114	102200	139284020	17680	17650	17730	17620	184
566	20250114	102100	136040470	17650	17650	17650	17650	0
567	20250114	102000	136040470	17650	17700	17700	17650	9
568	20250114	101900	135881410	17740	17740	17740	17740	0
569	20250114	101800	135881410	17740	17680	17740	17680	10
570	20250114	101700	135704190	17750	17680	17750	17680	2
571	20250114	101600	135668760	17650	17650	17650	17650	0
572	20250114	101500	135668760	17650	17650	17650	17650	0
573	20250114	101400	135668760	17650	17650	17650	17650	0
574	20250114	101300	135668760	17650	17650	17650	17650	1
575	20250114	101200	135651110	17810	17810	17810	17810	0
576	20250114	101100	135651110	17810	17780	17810	17780	7
577	20250114	101000	135526560	17700	17700	17700	17700	19
578	20250114	100900	135190260	17810	17830	17830	17620	154
579	20250114	100800	132454620	17860	17860	17860	17860	0
580	20250114	100700	132454620	17860	17830	17860	17830	20
581	20250114	100600	132097630	17860	17860	17860	17860	1
582	20250114	100500	132079770	17860	17860	17860	17860	1
583	20250114	100400	132061910	17860	17860	17860	17860	1
584	20250114	100300	132044050	17740	17740	17740	17740	1
585	20250114	100200	132026310	17970	17970	17970	17970	0
586	20250114	100100	132026310	17970	17750	17970	17720	27
587	20250114	100000	131543010	17800	17800	17800	17800	1
588	20250114	095900	131525210	17810	17650	17810	17620	201
589	20250114	095800	127970880	17620	17630	17660	17620	11
590	20250114	095700	127776700	17660	17690	17690	17510	1131
591	20250114	095600	107801980	17750	17750	17750	17750	0
592	20250114	095500	107801980	17750	17700	17750	17680	256
593	20250114	095400	103275460	17650	17650	17650	17650	0
594	20250114	095300	103275460	17650	17820	17820	17650	762
595	20250114	095200	89702060	17890	17880	17890	17880	2
596	20250114	095100	89666290	17890	17890	17890	17890	0
597	20250114	095000	89666290	17890	17890	17890	17890	0
598	20250114	094900	89666290	17890	17890	17890	17890	0
599	20250114	094800	89666290	17890	17880	17890	17880	9
600	20250114	094700	89505330	17870	17880	17890	17870	9
601	20250114	094600	89344400	17890	17890	17890	17890	0
602	20250114	094500	89344400	17890	17890	17890	17890	0
603	20250114	094400	89344400	17890	17880	17890	17880	2
604	20250114	094300	89308630	17890	17890	17890	17890	0
605	20250114	094200	89308630	17890	17890	17890	17890	0
606	20250114	094100	89308630	17890	17890	17890	17890	0
607	20250114	094000	89308630	17890	17850	17910	17850	7
608	20250114	093900	89183570	17950	17950	17950	17950	0
609	20250114	093800	89183570	17950	17860	17950	17860	52
610	20250114	093700	88252220	17910	17910	17910	17910	0
611	20250114	093600	88252220	17910	17910	17910	17910	0
612	20250114	093500	88252220	17910	17910	17910	17910	0
613	20250114	093400	88252220	17910	17910	17910	17910	0
614	20250114	093300	88252220	17910	17910	17910	17910	0
615	20250114	093200	88252220	17910	17910	17910	17910	0
616	20250114	093100	88252220	17910	17910	17910	17910	0
617	20250114	093000	88252220	17910	17850	17910	17850	27
618	20250114	092900	87769890	17870	17870	17870	17870	203
619	20250114	092800	84142280	17910	17910	17910	17910	0
620	20250114	092700	84142280	17910	17950	17950	17890	47
621	20250114	092600	83301180	17980	17950	17980	17950	15
622	20250114	092500	83031830	17970	17950	17990	17950	508
623	20250114	092400	73903080	17990	17970	17990	17970	31
624	20250114	092300	73345880	17980	18000	18000	17980	119
625	20250114	092200	71204240	18000	18020	18030	18000	513
626	20250114	092100	61955010	18030	18030	18030	18030	228
627	20250114	092000	57844170	18050	18030	18050	18030	351
628	20250114	091900	51515470	18030	18030	18030	18030	0
629	20250114	091800	51515470	18030	18030	18030	18030	0
630	20250114	091700	51515470	18030	18030	18030	18030	0
631	20250114	091600	51515470	18030	18030	18030	18030	0
632	20250114	091500	51515470	18030	17910	18030	17900	410
633	20250114	091400	44176320	18060	18060	18060	18060	1
634	20250114	091300	44158260	17960	17960	17960	17960	0
635	20250114	091200	44158260	17960	17960	17960	17960	0
636	20250114	091100	44158260	17960	18080	18080	17960	51
637	20250114	091000	43242180	17980	18000	18000	17980	765
638	20250114	090900	29486840	18010	18020	18020	18010	213
639	20250114	090800	25649120	18100	18100	18100	18100	0
640	20250114	090700	25649120	18100	18100	18100	18100	0
641	20250114	090600	25649120	18100	18100	18100	18100	1
642	20250114	090500	25631020	18030	18030	18030	18030	200
643	20250114	090400	22025020	18050	17990	18100	17990	858
644	20250114	090300	6551240	17960	17980	17990	17960	188
645	20250114	090200	3170420	17990	17990	17990	17990	1
646	20250114	090100	3152430	17910	17910	17910	17910	0
647	20250114	090000	3152430	17910	18000	18000	17910	176