KissMeData/071280/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194900	472008180	16670	16670	16670	16670	720
3	20250117	194800	472008180	16670	16670	16670	16670	0
4	20250117	194700	472008180	16670	16670	16670	16670	0
5	20250117	194600	472008180	16670	16670	16670	16670	0
6	20250117	194500	472008180	16670	16670	16670	16670	0
7	20250117	194400	472008180	16670	16670	16670	16670	0
8	20250117	194300	472008180	16670	16670	16670	16670	0
9	20250117	194200	472008180	16670	16670	16670	16670	0
10	20250117	194100	472008180	16670	16670	16670	16670	0
11	20250117	194000	472008180	16670	16670	16670	16670	0
12	20250117	193900	472008180	16670	16670	16670	16670	0
13	20250117	193800	472008180	16670	16670	16670	16670	0
14	20250117	193700	472008180	16670	16670	16670	16670	0
15	20250117	193600	472008180	16670	16670	16670	16670	0
16	20250117	193500	472008180	16670	16670	16670	16670	0
17	20250117	193400	472008180	16670	16670	16670	16670	0
18	20250117	193300	472008180	16670	16670	16670	16670	0
19	20250117	193200	472008180	16670	16670	16670	16670	0
20	20250117	193100	472008180	16670	16670	16670	16670	0
21	20250117	193000	472008180	16670	16670	16670	16670	0
22	20250117	192900	472008180	16670	16670	16670	16670	0
23	20250117	192800	472008180	16670	16670	16670	16670	0
24	20250117	192700	472008180	16670	16670	16670	16670	0
25	20250117	192600	472008180	16670	16670	16670	16670	0
26	20250117	192500	472008180	16670	16670	16670	16670	0
27	20250117	192400	472008180	16670	16670	16670	16670	0
28	20250117	192300	472008180	16670	16670	16670	16670	0
29	20250117	192200	472008180	16670	16670	16670	16670	0
30	20250117	192100	472008180	16670	16670	16670	16670	0
31	20250117	192000	472008180	16670	16670	16670	16670	0
32	20250117	191900	472008180	16670	16670	16670	16670	720
33	20250117	191800	472008180	16670	16670	16670	16670	0
34	20250117	191700	472008180	16670	16670	16670	16670	0
35	20250117	191600	472008180	16670	16670	16670	16670	0
36	20250117	191500	472008180	16670	16670	16670	16670	0
37	20250117	191400	472008180	16670	16670	16670	16670	0
38	20250117	191300	472008180	16670	16670	16670	16670	0
39	20250117	191200	472008180	16670	16670	16670	16670	0
40	20250117	191100	472008180	16670	16670	16670	16670	0
41	20250117	191000	472008180	16670	16670	16670	16670	0
42	20250117	190900	472008180	16670	16670	16670	16670	0
43	20250117	190800	472008180	16670	16670	16670	16670	0
44	20250117	190700	472008180	16670	16670	16670	16670	0
45	20250117	190600	472008180	16670	16670	16670	16670	0
46	20250117	190500	472008180	16670	16670	16670	16670	0
47	20250117	190400	472008180	16670	16670	16670	16670	0
48	20250117	190300	472008180	16670	16670	16670	16670	0
49	20250117	190200	472008180	16670	16670	16670	16670	0
50	20250117	190100	472008180	16670	16670	16670	16670	0
51	20250117	190000	472008180	16670	16670	16670	16670	0
52	20250117	185900	472008180	16670	16670	16670	16670	0
53	20250117	185800	472008180	16670	16670	16670	16670	0
54	20250117	185700	472008180	16670	16670	16670	16670	0
55	20250117	185600	472008180	16670	16670	16670	16670	0
56	20250117	185500	472008180	16670	16670	16670	16670	0
57	20250117	185400	472008180	16670	16670	16670	16670	0
58	20250117	185300	472008180	16670	16670	16670	16670	0
59	20250117	185200	472008180	16670	16670	16670	16670	0
60	20250117	185100	472008180	16670	16670	16670	16670	0
61	20250117	185000	472008180	16670	16670	16670	16670	0
62	20250117	184900	472008180	16670	16670	16670	16670	720
63	20250117	184800	472008180	16670	16670	16670	16670	0
64	20250117	184700	472008180	16670	16670	16670	16670	0
65	20250117	184600	472008180	16670	16670	16670	16670	0
66	20250117	184500	472008180	16670	16670	16670	16670	0
67	20250117	184400	472008180	16670	16670	16670	16670	0
68	20250117	184300	472008180	16670	16670	16670	16670	0
69	20250117	184200	472008180	16670	16670	16670	16670	0
70	20250117	184100	472008180	16670	16670	16670	16670	0
71	20250117	184000	472008180	16670	16670	16670	16670	0
72	20250117	183900	472008180	16670	16670	16670	16670	0
73	20250117	183800	472008180	16670	16670	16670	16670	0
74	20250117	183700	472008180	16670	16670	16670	16670	0
75	20250117	183600	472008180	16670	16670	16670	16670	0
76	20250117	183500	472008180	16670	16670	16670	16670	0
77	20250117	183400	472008180	16670	16670	16670	16670	0
78	20250117	183300	472008180	16670	16670	16670	16670	0
79	20250117	183200	472008180	16670	16670	16670	16670	0
80	20250117	183100	472008180	16670	16670	16670	16670	0
81	20250117	183000	472008180	16670	16670	16670	16670	0
82	20250117	182900	472008180	16670	16670	16670	16670	0
83	20250117	182800	472008180	16670	16670	16670	16670	0
84	20250117	182700	472008180	16670	16670	16670	16670	0
85	20250117	182600	472008180	16670	16670	16670	16670	0
86	20250117	182500	472008180	16670	16670	16670	16670	0
87	20250117	182400	472008180	16670	16670	16670	16670	0
88	20250117	182300	472008180	16670	16670	16670	16670	0
89	20250117	182200	472008180	16670	16670	16670	16670	0
90	20250117	182100	472008180	16670	16670	16670	16670	0
91	20250117	182000	472008180	16670	16670	16670	16670	0
92	20250117	181900	472008180	16670	16670	16670	16670	720
93	20250117	181800	472008180	16670	16670	16670	16670	0
94	20250117	181700	472008180	16670	16670	16670	16670	0
95	20250117	181600	472008180	16670	16670	16670	16670	0
96	20250117	181500	472008180	16670	16670	16670	16670	0
97	20250117	181400	472008180	16670	16670	16670	16670	0
98	20250117	181300	472008180	16670	16670	16670	16670	0
99	20250117	181200	472008180	16670	16670	16670	16670	0
100	20250117	181100	472008180	16670	16670	16670	16670	0
101	20250117	181000	472008180	16670	16670	16670	16670	0
102	20250117	180900	472008180	16670	16670	16670	16670	0
103	20250117	180800	472008180	16670	16670	16670	16670	0
104	20250117	180700	472008180	16670	16670	16670	16670	0
105	20250117	180600	472008180	16670	16670	16670	16670	0
106	20250117	180500	472008180	16670	16670	16670	16670	0
107	20250117	180400	472008180	16670	16670	16670	16670	0
108	20250117	180300	472008180	16670	16670	16670	16670	0
109	20250117	180200	472008180	16670	16670	16670	16670	0
110	20250117	180100	472008180	16670	16670	16670	16670	0
111	20250117	180000	472008180	16670	16670	16670	16670	0
112	20250117	175900	472008180	16670	16670	16670	16670	0
113	20250117	175800	472008180	16670	16670	16670	16670	0
114	20250117	175700	472008180	16670	16670	16670	16670	0
115	20250117	175600	472008180	16670	16670	16670	16670	0
116	20250117	175500	472008180	16670	16670	16670	16670	0
117	20250117	175400	472008180	16670	16670	16670	16670	0
118	20250117	175300	472008180	16670	16670	16670	16670	0
119	20250117	175200	472008180	16670	16670	16670	16670	0
120	20250117	175100	472008180	16670	16670	16670	16670	0
121	20250117	175000	472008180	16670	16670	16670	16670	0
122	20250117	174900	472008180	16670	16670	16670	16670	720
123	20250117	174800	472008180	16670	16670	16670	16670	0
124	20250117	174700	472008180	16670	16670	16670	16670	0
125	20250117	174600	472008180	16670	16670	16670	16670	0
126	20250117	174500	472008180	16670	16670	16670	16670	0
127	20250117	174400	472008180	16670	16670	16670	16670	0
128	20250117	174300	472008180	16670	16670	16670	16670	0
129	20250117	174200	472008180	16670	16670	16670	16670	0
130	20250117	174100	472008180	16670	16670	16670	16670	0
131	20250117	174000	472008180	16670	16670	16670	16670	0
132	20250117	173900	472008180	16670	16670	16670	16670	0
133	20250117	173800	472008180	16670	16670	16670	16670	0
134	20250117	173700	472008180	16670	16670	16670	16670	0
135	20250117	173600	472008180	16670	16670	16670	16670	0
136	20250117	173500	472008180	16670	16670	16670	16670	0
137	20250117	173400	472008180	16670	16670	16670	16670	0
138	20250117	173300	472008180	16670	16670	16670	16670	0
139	20250117	173200	472008180	16670	16670	16670	16670	0
140	20250117	173100	472008180	16670	16670	16670	16670	0
141	20250117	173000	472008180	16670	16670	16670	16670	0
142	20250117	172900	472008180	16670	16670	16670	16670	0
143	20250117	172800	472008180	16670	16670	16670	16670	0
144	20250117	172700	472008180	16670	16670	16670	16670	0
145	20250117	172600	472008180	16670	16670	16670	16670	0
146	20250117	172500	472008180	16670	16670	16670	16670	0
147	20250117	172400	472008180	16670	16670	16670	16670	0
148	20250117	172300	472008180	16670	16670	16670	16670	0
149	20250117	172200	472008180	16670	16670	16670	16670	0
150	20250117	172100	472008180	16670	16670	16670	16670	0
151	20250117	172000	472008180	16670	16670	16670	16670	0
152	20250117	171900	472008180	16670	16670	16670	16670	720
153	20250117	171800	472008180	16670	16670	16670	16670	0
154	20250117	171700	472008180	16670	16670	16670	16670	0
155	20250117	171600	472008180	16670	16670	16670	16670	0
156	20250117	171500	472008180	16670	16670	16670	16670	0
157	20250117	171400	472008180	16670	16670	16670	16670	0
158	20250117	171300	472008180	16670	16670	16670	16670	0
159	20250117	171200	472008180	16670	16670	16670	16670	0
160	20250117	171100	472008180	16670	16670	16670	16670	0
161	20250117	171000	472008180	16670	16670	16670	16670	0
162	20250117	170900	472008180	16670	16670	16670	16670	0
163	20250117	170800	472008180	16670	16670	16670	16670	0
164	20250117	170700	472008180	16670	16670	16670	16670	0
165	20250117	170600	472008180	16670	16670	16670	16670	0
166	20250117	170500	472008180	16670	16670	16670	16670	0
167	20250117	170400	472008180	16670	16670	16670	16670	0
168	20250117	170300	472008180	16670	16670	16670	16670	0
169	20250117	170200	472008180	16670	16670	16670	16670	0
170	20250117	170100	472008180	16670	16670	16670	16670	0
171	20250117	170000	472008180	16670	16670	16670	16670	0
172	20250117	165900	472008180	16670	16670	16670	16670	0
173	20250117	165800	472008180	16670	16670	16670	16670	0
174	20250117	165700	472008180	16670	16670	16670	16670	0
175	20250117	165600	472008180	16670	16670	16670	16670	0
176	20250117	165500	472008180	16670	16670	16670	16670	0
177	20250117	165400	472008180	16670	16670	16670	16670	0
178	20250117	165300	472008180	16670	16670	16670	16670	0
179	20250117	165200	472008180	16670	16670	16670	16670	0
180	20250117	165100	472008180	16670	16670	16670	16670	0
181	20250117	165000	472008180	16670	16670	16670	16670	0
182	20250117	164900	472008180	16670	16670	16670	16670	720
183	20250117	164800	472008180	16670	16670	16670	16670	0
184	20250117	164700	472008180	16670	16670	16670	16670	0
185	20250117	164600	472008180	16670	16670	16670	16670	0
186	20250117	164500	472008180	16670	16670	16670	16670	0
187	20250117	164400	472008180	16670	16670	16670	16670	0
188	20250117	164300	472008180	16670	16670	16670	16670	0
189	20250117	164200	472008180	16670	16670	16670	16670	0
190	20250117	164100	472008180	16670	16670	16670	16670	0
191	20250117	164000	472008180	16670	16670	16670	16670	0
192	20250117	163900	472008180	16670	16670	16670	16670	0
193	20250117	163800	472008180	16670	16670	16670	16670	0
194	20250117	163700	472008180	16670	16670	16670	16670	0
195	20250117	163600	472008180	16670	16670	16670	16670	0
196	20250117	163500	472008180	16670	16670	16670	16670	0
197	20250117	163400	472008180	16670	16670	16670	16670	0
198	20250117	163300	472008180	16670	16670	16670	16670	0
199	20250117	163200	472008180	16670	16670	16670	16670	0
200	20250117	163100	472008180	16670	16670	16670	16670	0
201	20250117	163000	472008180	16670	16670	16670	16670	0
202	20250117	162900	472008180	16670	16670	16670	16670	0
203	20250117	162800	472008180	16670	16670	16670	16670	0
204	20250117	162700	472008180	16670	16670	16670	16670	0
205	20250117	162600	472008180	16670	16670	16670	16670	0
206	20250117	162500	472008180	16670	16670	16670	16670	0
207	20250117	162400	472008180	16670	16670	16670	16670	0
208	20250117	162300	472008180	16670	16670	16670	16670	0
209	20250117	162200	472008180	16670	16670	16670	16670	0
210	20250117	162100	472008180	16670	16670	16670	16670	0
211	20250117	162000	472008180	16670	16670	16670	16670	0
212	20250117	161900	472008180	16670	16670	16670	16670	720
213	20250117	161800	472008180	16670	16670	16670	16670	0
214	20250117	161700	472008180	16670	16670	16670	16670	0
215	20250117	161600	472008180	16670	16670	16670	16670	0
216	20250117	161500	472008180	16670	16670	16670	16670	0
217	20250117	161400	472008180	16670	16670	16670	16670	0
218	20250117	161300	472008180	16670	16670	16670	16670	0
219	20250117	161200	472008180	16670	16670	16670	16670	0
220	20250117	161100	472008180	16670	16670	16670	16670	0
221	20250117	161000	472008180	16670	16670	16670	16670	0
222	20250117	160900	472008180	16670	16670	16670	16670	0
223	20250117	160800	472008180	16670	16670	16670	16670	0
224	20250117	160700	472008180	16670	16670	16670	16670	0
225	20250117	160600	472008180	16670	16670	16670	16670	0
226	20250117	160500	472008180	16670	16670	16670	16670	0
227	20250117	160400	472008180	16670	16670	16670	16670	0
228	20250117	160300	472008180	16670	16670	16670	16670	0
229	20250117	160200	472008180	16670	16670	16670	16670	0
230	20250117	160100	472008180	16670	16670	16670	16670	0
231	20250117	160000	472008180	16670	16670	16670	16670	0
232	20250117	155900	472008180	16670	16670	16670	16670	0
233	20250117	155800	472008180	16670	16670	16670	16670	0
234	20250117	155700	472008180	16670	16670	16670	16670	0
235	20250117	155600	472008180	16670	16670	16670	16670	0
236	20250117	155500	472008180	16670	16670	16670	16670	0
237	20250117	155400	472008180	16670	16670	16670	16670	0
238	20250117	155300	472008180	16670	16670	16670	16670	0
239	20250117	155200	472008180	16670	16670	16670	16670	0
240	20250117	155100	472008180	16670	16670	16670	16670	0
241	20250117	155000	472008180	16670	16670	16670	16670	0
242	20250117	154900	472008180	16670	16670	16670	16670	720
243	20250117	154800	472008180	16670	16670	16670	16670	0
244	20250117	154700	472008180	16670	16670	16670	16670	0
245	20250117	154600	472008180	16670	16670	16670	16670	0
246	20250117	154500	472008180	16670	16670	16670	16670	0
247	20250117	154400	472008180	16670	16670	16670	16670	0
248	20250117	154300	472008180	16670	16670	16670	16670	0
249	20250117	154200	472008180	16670	16670	16670	16670	0
250	20250117	154100	472008180	16670	16670	16670	16670	0
251	20250117	154000	472008180	16670	16670	16670	16670	0
252	20250117	153900	472008180	16670	16670	16670	16670	0
253	20250117	153800	472008180	16670	16670	16670	16670	0
254	20250117	153700	472008180	16670	16670	16670	16670	0
255	20250117	153600	472008180	16670	16670	16670	16670	0
256	20250117	153500	472008180	16670	16670	16670	16670	0
257	20250117	153400	472008180	16670	16670	16670	16670	0
258	20250117	153300	472008180	16670	16670	16670	16670	0
259	20250117	153200	472008180	16670	16670	16670	16670	0
260	20250117	153100	472008180	16670	16670	16670	16670	0
261	20250117	153000	472008180	16670	16670	16670	16670	720
262	20250117	152900	460005780	16700	16700	16700	16700	0
263	20250117	152800	460005780	16700	16700	16700	16700	0
264	20250117	152700	460005780	16700	16700	16700	16700	0
265	20250117	152600	460005780	16700	16700	16700	16700	0
266	20250117	152500	460005780	16700	16700	16700	16700	0
267	20250117	152400	460005780	16700	16700	16700	16700	0
268	20250117	152300	460005780	16700	16700	16700	16700	0
269	20250117	152200	460005780	16700	16700	16700	16700	0
270	20250117	152100	460005780	16700	16700	16700	16700	0
271	20250117	152000	460005780	16700	16700	16700	16700	0
272	20250117	151900	460005780	16700	16730	16730	16700	38
273	20250117	151800	459370370	16730	16720	16730	16710	29
274	20250117	151700	458885450	16720	16750	16760	16720	68
275	20250117	151600	457746330	16720	16740	16750	16720	14
276	20250117	151500	457512040	16740	16740	16740	16740	18
277	20250117	151400	457210720	16730	16730	16730	16730	0
278	20250117	151300	457210720	16730	16740	16750	16730	30
279	20250117	151200	456708600	16730	16740	16740	16730	21
280	20250117	151100	456357220	16730	16730	16730	16730	22
281	20250117	151000	455989160	16720	16720	16720	16720	2
282	20250117	150900	455955720	16710	16710	16710	16710	15
283	20250117	150800	455705070	16710	16710	16710	16710	2
284	20250117	150700	455671650	16700	16730	16730	16700	105
285	20250117	150600	453916560	16740	16730	16740	16730	6
286	20250117	150500	453816130	16730	16720	16740	16720	7
287	20250117	150400	453698980	16720	16720	16720	16720	0
288	20250117	150300	453698980	16720	16710	16720	16710	14
289	20250117	150200	453465030	16710	16720	16720	16710	11
290	20250117	150100	453281210	16720	16740	16740	16710	568
291	20250117	150000	443774750	16750	16760	16760	16750	40
292	20250117	145900	443104550	16750	16790	16790	16750	22
293	20250117	145800	442735650	16790	16790	16790	16780	55
294	20250117	145700	441812210	16790	16790	16790	16790	2
295	20250117	145600	441778630	16800	16800	16800	16800	11
296	20250117	145500	441593830	16800	16800	16800	16800	4
297	20250117	145400	441526630	16770	16770	16770	16770	0
298	20250117	145300	441526630	16770	16770	16770	16770	0
299	20250117	145200	441526630	16770	16820	16820	16770	28
300	20250117	145100	441056920	16730	16800	16800	16700	425
301	20250117	145000	433935540	16790	16820	16820	16790	58
302	20250117	144900	432960810	16820	16840	16840	16820	27
303	20250117	144800	432506580	16830	16830	16830	16830	29
304	20250117	144700	432018510	16830	16840	16840	16830	20
305	20250117	144600	431681800	16850	16880	16880	16850	126
306	20250117	144500	429557810	16870	16870	16870	16870	11
307	20250117	144400	429372240	16860	16860	16860	16860	0
308	20250117	144300	429372240	16860	16880	16880	16860	17
309	20250117	144200	429085440	16870	16870	16870	16870	0
310	20250117	144100	429085440	16870	16870	16870	16860	24
311	20250117	144000	428680580	16870	16870	16870	16870	1
312	20250117	143900	428663710	16880	16870	16880	16870	28
313	20250117	143800	428191100	16870	16870	16870	16870	15
314	20250117	143700	427938050	16860	16860	16860	16860	0
315	20250117	143600	427938050	16860	16870	16870	16860	32
316	20250117	143500	427398220	16880	16870	16880	16870	3
317	20250117	143400	427347600	16880	16880	16880	16880	25
318	20250117	143300	426925600	16870	16870	16870	16870	14
319	20250117	143200	426689420	16860	16860	16860	16860	0
320	20250117	143100	426689420	16860	16860	16860	16860	2
321	20250117	143000	426655700	16850	16850	16850	16850	135
322	20250117	142900	424380950	16850	16840	16850	16840	18
323	20250117	142800	424077670	16830	16830	16830	16830	0
324	20250117	142700	424077670	16830	16840	16840	16830	18
325	20250117	142600	423774560	16830	16830	16830	16830	3
326	20250117	142500	423724070	16830	16850	16850	16830	65
327	20250117	142400	422629610	16850	16860	16860	16840	47
328	20250117	142300	421837520	16860	16860	16860	16860	2
329	20250117	142200	421803800	16860	16860	16860	16860	0
330	20250117	142100	421803800	16860	16850	16860	16850	16
331	20250117	142000	421534060	16850	16850	16850	16850	0
332	20250117	141900	421534060	16850	16850	16850	16850	21
333	20250117	141800	421180210	16850	16850	16850	16850	8
334	20250117	141700	421045410	16840	16840	16840	16840	2
335	20250117	141600	421011730	16840	16840	16840	16840	2
336	20250117	141500	420978050	16840	16840	16840	16840	170
337	20250117	141400	418115250	16850	16850	16850	16850	10
338	20250117	141300	417946750	16840	16860	16860	16840	57
339	20250117	141200	416986420	16860	16860	16860	16860	0
340	20250117	141100	416986420	16860	16870	16870	16850	240
341	20250117	141000	412942160	16880	16880	16880	16880	0
342	20250117	140900	412942160	16880	16880	16880	16880	12
343	20250117	140800	412739600	16890	16890	16890	16890	2
344	20250117	140700	412705820	16880	16870	16880	16870	15
345	20250117	140600	412452640	16870	16870	16870	16870	21
346	20250117	140500	412098370	16870	16870	16870	16870	14
347	20250117	140400	411862190	16870	16870	16870	16870	2
348	20250117	140300	411828450	16870	16870	16870	16870	0
349	20250117	140200	411828450	16870	16870	16870	16870	12
350	20250117	140100	411626010	16880	16880	16880	16870	34
351	20250117	140000	411052400	16880	16880	16880	16880	2
352	20250117	135900	411018640	16870	16880	16880	16870	30
353	20250117	135800	410512530	16870	16870	16870	16870	1
354	20250117	135700	410495660	16870	16870	16870	16870	22
355	20250117	135600	410124520	16870	16870	16870	16870	26
356	20250117	135500	409685900	16890	16890	16890	16890	3
357	20250117	135400	409635230	16880	16880	16880	16880	26
358	20250117	135300	409196350	16880	16880	16880	16880	0
359	20250117	135200	409196350	16880	16880	16880	16880	20
360	20250117	135100	408858750	16880	16890	16890	16880	4
361	20250117	135000	408791220	16890	16890	16890	16890	2
362	20250117	134900	408757440	16880	16860	16880	16860	779
363	20250117	134800	395608070	16870	16870	16870	16870	0
364	20250117	134700	395608070	16870	16870	16880	16870	23
365	20250117	134600	395220050	16870	16870	16870	16870	10
366	20250117	134500	395051350	16860	16860	16860	16860	2
367	20250117	134400	395017630	16870	16860	16870	16860	14
368	20250117	134300	394781560	16860	16850	16860	16850	4
369	20250117	134200	394714140	16860	16860	16860	16860	1
370	20250117	134100	394697280	16850	16840	16850	16840	27
371	20250117	134000	394242350	16840	16840	16840	16840	3
372	20250117	133900	394191830	16850	16840	16850	16840	32
373	20250117	133800	393652650	16840	16840	16840	16840	1
374	20250117	133700	393635810	16850	16850	16850	16850	25
375	20250117	133600	393214560	16840	16850	16850	16840	27
376	20250117	133500	392759630	16850	16850	16850	16850	1
377	20250117	133400	392742780	16850	16850	16850	16850	2
378	20250117	133300	392709080	16850	16850	16850	16850	1
379	20250117	133200	392692230	16840	16860	16860	16840	40
380	20250117	133100	392018340	16860	16860	16860	16860	5
381	20250117	133000	391934040	16850	16860	16860	16850	3
382	20250117	132900	391883480	16860	16850	16860	16850	6
383	20250117	132800	391782340	16850	16840	16850	16840	640
384	20250117	132700	381004690	16850	16850	16850	16850	8
385	20250117	132600	380869890	16840	16840	16840	16830	14
386	20250117	132500	380634150	16810	16840	16840	16810	148
387	20250117	132400	378142430	16840	16840	16840	16840	2
388	20250117	132300	378108750	16850	16840	16850	16840	2
389	20250117	132200	378075060	16830	16830	16830	16830	13
390	20250117	132100	377856270	16820	16820	16820	16820	0
391	20250117	132000	377856270	16820	16820	16830	16820	26
392	20250117	131900	377418790	16810	16810	16810	16810	13
393	20250117	131800	377200260	16800	16800	16800	16800	2
394	20250117	131700	377166660	16790	16790	16790	16790	0
395	20250117	131600	377166660	16790	16790	16790	16790	0
396	20250117	131500	377166660	16790	16800	16800	16790	26
397	20250117	131400	376729880	16770	16770	16770	16770	0
398	20250117	131300	376729880	16770	16770	16770	16770	13
399	20250117	131200	376511870	16750	16760	16760	16750	11
400	20250117	131100	376327520	16750	16750	16750	16750	0
401	20250117	131000	376327520	16750	16760	16760	16750	27
402	20250117	130900	375875010	16760	16760	16760	16760	15
403	20250117	130800	375623610	16760	16760	16760	16760	0
404	20250117	130700	375623610	16760	16760	16760	16760	50
405	20250117	130600	374785610	16770	16760	16770	16760	30
406	20250117	130500	374282770	16760	16760	16760	16760	25
407	20250117	130400	373863770	16760	16770	16770	16760	42
408	20250117	130300	373159560	16760	16770	16770	16760	193
409	20250117	130200	369924300	16780	16800	16800	16780	44
410	20250117	130100	369185550	16790	16790	16790	16790	0
411	20250117	130000	369185550	16790	16790	16790	16790	2
412	20250117	125900	369151970	16790	16790	16790	16790	0
413	20250117	125800	369151970	16790	16830	16830	16780	71
414	20250117	125700	367959540	16830	16840	16840	16830	23
415	20250117	125600	367572320	16840	16840	16840	16840	1
416	20250117	125500	367555480	16900	16820	16900	16820	2
417	20250117	125400	367521760	16820	16820	16820	16820	1
418	20250117	125300	367504940	16820	16820	16820	16820	6
419	20250117	125200	367404020	16810	16810	16810	16810	2
420	20250117	125100	367370400	16850	16810	16850	16810	44
421	20250117	125000	366629880	16860	16800	16860	16790	961
422	20250117	124900	350484440	16790	16790	16790	16790	0
423	20250117	124800	350484440	16790	16790	16800	16790	5
424	20250117	124700	350400480	16800	16800	16800	16800	0
425	20250117	124600	350400480	16800	16800	16800	16800	0
426	20250117	124500	350400480	16800	16800	16800	16800	250
427	20250117	124400	346200480	16800	16790	16800	16790	250
428	20250117	124300	342000500	16800	16740	16800	16740	471
429	20250117	124200	334087760	16740	16730	16750	16730	11
430	20250117	124100	333903620	16720	16800	16800	16720	379
431	20250117	124000	327537080	16790	16900	16900	16790	4420
432	20250117	123900	253173030	16900	16900	16900	16900	1
433	20250117	123800	253156130	16900	16890	16900	16870	39
434	20250117	123700	252497790	16900	16940	16940	16900	92
435	20250117	123600	250941430	16940	16950	16950	16940	188
436	20250117	123500	247756270	16960	17020	17020	16960	311
437	20250117	123400	242474090	17030	17020	17030	17020	3
438	20250117	123300	242423020	17030	17030	17030	17030	21
439	20250117	123200	242065390	17030	17020	17030	17020	363
440	20250117	123100	235883620	17030	17030	17030	17030	0
441	20250117	123000	235883620	17030	17010	17030	17010	24
442	20250117	122900	235475180	17010	17010	17030	17010	413
443	20250117	122800	228448740	17010	17000	17010	17000	17
444	20250117	122700	228159590	17010	17010	17010	17010	0
445	20250117	122600	228159590	17010	16990	17010	16990	15
446	20250117	122500	227904600	17000	17000	17000	17000	10
447	20250117	122400	227734600	17010	17010	17010	17010	0
448	20250117	122300	227734600	17010	17000	17010	17000	12
449	20250117	122200	227530590	17010	17010	17010	17010	1
450	20250117	122100	227513580	17000	17000	17010	16990	77
451	20250117	122000	226204670	17010	17000	17010	17000	31
452	20250117	121900	225677650	17010	16990	17010	16990	18
453	20250117	121800	225371810	17020	17000	17020	17000	7
454	20250117	121700	225252750	16980	16980	16980	16980	4
455	20250117	121600	225184830	16990	16990	16990	16980	43
456	20250117	121500	224454280	17010	17010	17010	17010	1
457	20250117	121400	224437270	17000	17020	17030	17000	31
458	20250117	121300	223909840	17030	17010	17030	17010	31
459	20250117	121200	223382510	17030	17010	17030	17010	4
460	20250117	121100	223314440	17010	17010	17010	17010	9
461	20250117	121000	223161350	17010	17010	17010	17010	23
462	20250117	120900	222770120	17040	17040	17040	17040	0
463	20250117	120800	222770120	17040	17010	17040	17010	37
464	20250117	120700	222140400	17040	17020	17040	17020	26
465	20250117	120600	221697860	17020	17030	17040	17020	37
466	20250117	120500	221068080	17030	17010	17030	17010	230
467	20250117	120400	217152770	17020	17000	17020	17000	35
468	20250117	120300	216557680	17020	17010	17020	17010	3
469	20250117	120200	216506640	17020	17020	17020	17020	0
470	20250117	120100	216506640	17020	17020	17020	17020	1
471	20250117	120000	216489620	16980	16980	16980	16980	2
472	20250117	115900	216455660	16980	16990	16990	16980	36
473	20250117	115800	215844120	17020	17010	17020	17010	9
474	20250117	115700	215690960	17020	16970	17020	16950	21
475	20250117	115600	215334600	17020	16990	17020	16990	49
476	20250117	115500	214502020	17020	17020	17020	17020	16
477	20250117	115400	214229700	17030	17030	17030	17030	1
478	20250117	115300	214212670	17000	17030	17030	17000	103
479	20250117	115200	212460030	17060	17060	17060	17060	0
480	20250117	115100	212460030	17060	17060	17060	17060	0
481	20250117	115000	212460030	17060	17030	17060	17030	66
482	20250117	114900	211334760	17040	17040	17040	17040	2
483	20250117	114800	211300680	17040	17030	17040	17030	949
484	20250117	114700	195129740	17040	17040	17040	17040	60
485	20250117	114600	194107340	17040	16990	17040	16990	84
486	20250117	114500	192679280	17000	16970	17000	16970	11
487	20250117	114400	192492430	16970	16960	16970	16940	88
488	20250117	114300	191000130	16970	16960	16970	16960	7
489	20250117	114200	190881380	16930	16960	16960	16930	123
490	20250117	114100	188798520	16970	16970	16970	16970	34
491	20250117	114000	188221540	16970	16980	17010	16970	42
492	20250117	113900	187508720	16980	17000	17000	16980	2
493	20250117	113800	187474740	16980	17010	17010	16980	26
494	20250117	113700	187033030	17010	17010	17010	16990	87
495	20250117	113600	185553790	17010	16980	17010	16980	101
496	20250117	113500	183835820	17010	16970	17010	16960	139
497	20250117	113400	181474530	16970	16990	17010	16970	53
498	20250117	113300	180574000	17050	17040	17050	17000	200
499	20250117	113200	177172040	17040	17000	17040	17000	58
500	20250117	113100	176185900	17000	17000	17000	16990	113
501	20250117	113000	174264920	16990	16970	16990	16970	358
502	20250117	112900	168184360	16980	16980	16980	16980	0
503	20250117	112800	168184360	16980	16970	16980	16930	25
504	20250117	112700	167760250	16970	16930	16970	16930	373
505	20250117	112600	161443050	16930	16890	16930	16890	138
506	20250117	112500	159108660	16920	16890	16920	16890	59
507	20250117	112400	158111450	16900	16900	16900	16900	20
508	20250117	112300	157773450	16900	16890	16900	16880	345
509	20250117	112200	151944460	16890	16860	16890	16860	286
510	20250117	112100	147117820	16870	16860	16870	16860	12
511	20250117	112000	146915480	16880	16870	16880	16870	4
512	20250117	111900	146847990	16860	16860	16860	16860	20
513	20250117	111800	146510790	16860	16880	16880	16850	88
514	20250117	111700	145027720	16860	16860	16860	16860	5
515	20250117	111600	144943420	16880	16880	16880	16880	0
516	20250117	111500	144943420	16880	16860	16880	16860	534
517	20250117	111400	135937140	16860	16820	16860	16820	658
518	20250117	111300	124853370	16810	16810	16810	16810	76
519	20250117	111200	123575810	16810	16810	16830	16810	248
520	20250117	111100	119404740	16810	16800	16810	16800	30
521	20250117	111000	118900660	16800	16800	16800	16800	0
522	20250117	110900	118900660	16800	16800	16800	16800	1
523	20250117	110800	118883860	16830	16740	16830	16740	630
524	20250117	110700	108314960	16740	16750	16750	16740	101
525	20250117	110600	106623220	16740	16660	16740	16660	401
526	20250117	110500	99921280	16660	16640	16660	16640	9
527	20250117	110400	99771400	16620	16620	16620	16620	0
528	20250117	110300	99771400	16620	16660	16660	16620	9
529	20250117	110200	99621630	16650	16650	16650	16650	7
530	20250117	110100	99505080	16650	16650	16650	16650	2
531	20250117	110000	99471780	16670	16670	16670	16670	18
532	20250117	105900	99171720	16650	16630	16650	16630	110
533	20250117	105800	97340420	16630	16630	16630	16630	0
534	20250117	105700	97340420	16630	16630	16630	16630	0
535	20250117	105600	97340420	16630	16630	16630	16630	0
536	20250117	105500	97340420	16630	16650	16650	16630	55
537	20250117	105400	96424770	16650	16650	16650	16650	0
538	20250117	105300	96424770	16650	16650	16650	16650	0
539	20250117	105200	96424770	16650	16650	16650	16650	0
540	20250117	105100	96424770	16650	16650	16650	16650	6
541	20250117	105000	96324870	16620	16620	16620	16620	0
542	20250117	104900	96324870	16620	16620	16620	16620	0
543	20250117	104800	96324870	16620	16620	16620	16620	0
544	20250117	104700	96324870	16620	16620	16620	16620	0
545	20250117	104600	96324870	16620	16620	16620	16620	0
546	20250117	104500	96324870	16620	16620	16620	16620	0
547	20250117	104400	96324870	16620	16620	16620	16620	0
548	20250117	104300	96324870	16620	16610	16620	16610	6
549	20250117	104200	96225170	16620	16590	16620	16590	4
550	20250117	104100	96158780	16590	16640	16640	16590	14
551	20250117	104000	95926020	16690	16670	16690	16670	4
552	20250117	103900	95859320	16580	16620	16620	16580	277
553	20250117	103800	91260420	16610	16610	16610	16610	0
554	20250117	103700	91260420	16610	16610	16610	16610	0
555	20250117	103600	91260420	16610	16610	16610	16610	0
556	20250117	103500	91260420	16610	16620	16650	16610	35
557	20250117	103400	90678830	16620	16620	16620	16620	0
558	20250117	103300	90678830	16620	16620	16620	16620	0
559	20250117	103200	90678830	16620	16620	16620	16620	0
560	20250117	103100	90678830	16620	16620	16620	16620	15
561	20250117	103000	90429530	16650	16650	16650	16650	21
562	20250117	102900	90079880	16650	16650	16650	16650	4
563	20250117	102800	90013280	16620	16620	16620	16620	0
564	20250117	102700	90013280	16620	16620	16620	16620	19
565	20250117	102600	89697500	16610	16630	16630	16610	70
566	20250117	102500	88534400	16630	16630	16630	16630	8
567	20250117	102400	88401360	16570	16570	16570	16570	0
568	20250117	102300	88401360	16570	16570	16570	16570	0
569	20250117	102200	88401360	16570	16570	16570	16570	0
570	20250117	102100	88401360	16570	16570	16570	16570	0
571	20250117	102000	88401360	16570	16570	16570	16570	0
572	20250117	101900	88401360	16570	16620	16620	16570	100
573	20250117	101800	86743310	16640	16640	16640	16640	0
574	20250117	101700	86743310	16640	16630	16640	16630	55
575	20250117	101600	85828130	16630	16630	16630	16630	41
576	20250117	101500	85146300	16610	16600	16610	16600	192
577	20250117	101400	81957200	16610	16610	16610	16610	0
578	20250117	101300	81957200	16610	16590	16610	16590	32
579	20250117	101200	81425800	16590	16580	16590	16580	21
580	20250117	101100	81077430	16570	16570	16570	16570	0
581	20250117	101000	81077430	16570	16570	16570	16570	0
582	20250117	100900	81077430	16570	16570	16570	16570	4
583	20250117	100800	81011150	16560	16560	16560	16560	0
584	20250117	100700	81011150	16560	16560	16560	16560	0
585	20250117	100600	81011150	16560	16560	16560	16560	0
586	20250117	100500	81011150	16560	16560	16560	16560	8
587	20250117	100400	80878670	16550	16550	16550	16550	0
588	20250117	100300	80878670	16550	16550	16550	16550	0
589	20250117	100200	80878670	16550	16550	16550	16550	0
590	20250117	100100	80878670	16550	16550	16550	16550	45
591	20250117	100000	80133920	16550	16550	16550	16550	0
592	20250117	095900	80133920	16550	16550	16550	16550	0
593	20250117	095800	80133920	16550	16550	16550	16550	0
594	20250117	095700	80133920	16550	16550	16550	16550	45
595	20250117	095600	79389170	16540	16570	16570	16540	24
596	20250117	095500	78992080	16570	16570	16570	16570	0
597	20250117	095400	78992080	16570	16570	16570	16570	4
598	20250117	095300	78925800	16580	16580	16580	16580	162
599	20250117	095200	76239840	16610	16610	16610	16610	0
600	20250117	095100	76239840	16610	16610	16610	16610	4
601	20250117	095000	76173400	16620	16620	16620	16620	0
602	20250117	094900	76173400	16620	16620	16620	16620	0
603	20250117	094800	76173400	16620	16620	16620	16620	0
604	20250117	094700	76173400	16620	16620	16620	16620	1
605	20250117	094600	76156780	16590	16590	16590	16590	6
606	20250117	094500	76057240	16580	16580	16580	16580	13
607	20250117	094400	75841700	16580	16580	16580	16580	1
608	20250117	094300	75825120	16610	16610	16610	16610	0
609	20250117	094200	75825120	16610	16610	16610	16610	2
610	20250117	094100	75791900	16620	16620	16620	16620	0
611	20250117	094000	75791900	16620	16620	16620	16620	1
612	20250117	093900	75775280	16630	16610	16630	16610	34
613	20250117	093800	75209920	16620	16620	16620	16620	0
614	20250117	093700	75209920	16620	16620	16620	16620	0
615	20250117	093600	75209920	16620	16630	16630	16620	7
616	20250117	093500	75093520	16640	16630	16640	16630	14
617	20250117	093400	74860690	16600	16570	16600	16570	322
618	20250117	093300	69516050	16570	16570	16570	16570	0
619	20250117	093200	69516050	16570	16570	16570	16570	2
620	20250117	093100	69482910	16570	16570	16570	16570	0
621	20250117	093000	69482910	16570	16570	16570	16570	1
622	20250117	092900	69466340	16580	16580	16580	16580	5
623	20250117	092800	69383440	16580	16560	16580	16560	10
624	20250117	092700	69217700	16570	16570	16570	16570	0
625	20250117	092600	69217700	16570	16570	16570	16570	1
626	20250117	092500	69201130	16530	16530	16530	16530	8
627	20250117	092400	69068890	16530	16540	16550	16510	119
628	20250117	092300	67103340	16540	16530	16580	16530	57
629	20250117	092200	66160320	16520	16530	16580	16520	234
630	20250117	092100	62293550	16530	16520	16550	16520	33
631	20250117	092000	61747830	16520	16520	16520	16520	43
632	20250117	091900	61037470	16500	16500	16500	16500	2
633	20250117	091800	61004470	16530	16590	16590	16510	361
634	20250117	091700	55033940	16610	16610	16610	16590	9
635	20250117	091600	54884530	16650	16610	16650	16600	25
636	20250117	091500	54468820	16610	16650	16650	16610	13
637	20250117	091400	54252410	16710	16710	16710	16710	0
638	20250117	091300	54252410	16710	16710	16710	16710	0
639	20250117	091200	54252410	16710	16710	16710	16710	0
640	20250117	091100	54252410	16710	16710	16710	16710	0
641	20250117	091000	54252410	16710	16710	16710	16710	293
642	20250117	090900	49356380	16710	16710	16710	16710	0
643	20250117	090800	49356380	16710	16710	16710	16710	0
644	20250117	090700	49356380	16710	16590	16710	16570	1841
645	20250117	090600	18838710	16570	16570	16570	16570	0
646	20250117	090500	18838710	16570	16570	16570	16570	0
647	20250117	090400	18838710	16570	16600	16600	16570	711
648	20250117	090300	7056570	16710	16710	16710	16710	0
649	20250117	090200	7056570	16710	16720	16730	16710	120
650	20250117	090100	5049760	16720	16720	16720	16720	41
651	20250117	090000	4364240	16720	16700	16730	16700	260