KissMeData/007070/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184800	2252565680	16000	16000	16000	16000	4778
3	20250121	184700	2252565680	16000	16000	16000	16000	0
4	20250121	184600	2252565680	16000	16000	16000	16000	0
5	20250121	184500	2252565680	16000	16000	16000	16000	0
6	20250121	184400	2252565680	16000	16000	16000	16000	0
7	20250121	184300	2252565680	16000	16000	16000	16000	0
8	20250121	184200	2252565680	16000	16000	16000	16000	0
9	20250121	184100	2252565680	16000	16000	16000	16000	0
10	20250121	184000	2252565680	16000	16000	16000	16000	0
11	20250121	183900	2252565680	16000	16000	16000	16000	0
12	20250121	183800	2252565680	16000	16000	16000	16000	0
13	20250121	183700	2252565680	16000	16000	16000	16000	0
14	20250121	183600	2252565680	16000	16000	16000	16000	0
15	20250121	183500	2252565680	16000	16000	16000	16000	0
16	20250121	183400	2252565680	16000	16000	16000	16000	0
17	20250121	183300	2252565680	16000	16000	16000	16000	0
18	20250121	183200	2252565680	16000	16000	16000	16000	0
19	20250121	183100	2252565680	16000	16000	16000	16000	0
20	20250121	183000	2252565680	16000	16000	16000	16000	0
21	20250121	182900	2252565680	16000	16000	16000	16000	0
22	20250121	182800	2252565680	16000	16000	16000	16000	0
23	20250121	182700	2252565680	16000	16000	16000	16000	0
24	20250121	182600	2252565680	16000	16000	16000	16000	0
25	20250121	182500	2252565680	16000	16000	16000	16000	0
26	20250121	182400	2252565680	16000	16000	16000	16000	0
27	20250121	182300	2252565680	16000	16000	16000	16000	0
28	20250121	182200	2252565680	16000	16000	16000	16000	0
29	20250121	182100	2252565680	16000	16000	16000	16000	0
30	20250121	182000	2252565680	16000	16000	16000	16000	0
31	20250121	181900	2252565680	16000	16000	16000	16000	0
32	20250121	181800	2252565680	16000	16000	16000	16000	4778
33	20250121	181700	2252565680	16000	16000	16000	16000	0
34	20250121	181600	2252565680	16000	16000	16000	16000	0
35	20250121	181500	2252565680	16000	16000	16000	16000	0
36	20250121	181400	2252565680	16000	16000	16000	16000	0
37	20250121	181300	2252565680	16000	16000	16000	16000	0
38	20250121	181200	2252565680	16000	16000	16000	16000	0
39	20250121	181100	2252565680	16000	16000	16000	16000	0
40	20250121	181000	2252565680	16000	16000	16000	16000	0
41	20250121	180900	2252565680	16000	16000	16000	16000	0
42	20250121	180800	2252565680	16000	16000	16000	16000	0
43	20250121	180700	2252565680	16000	16000	16000	16000	0
44	20250121	180600	2252565680	16000	16000	16000	16000	0
45	20250121	180500	2252565680	16000	16000	16000	16000	0
46	20250121	180400	2252565680	16000	16000	16000	16000	0
47	20250121	180300	2252565680	16000	16000	16000	16000	0
48	20250121	180200	2252565680	16000	16000	16000	16000	0
49	20250121	180100	2252565680	16000	16000	16000	16000	0
50	20250121	180000	2252565680	16000	16000	16000	16000	0
51	20250121	175900	2252565680	16000	16000	16000	16000	0
52	20250121	175800	2252565680	16000	16000	16000	16000	0
53	20250121	175700	2252565680	16000	16000	16000	16000	0
54	20250121	175600	2252565680	16000	16000	16000	16000	0
55	20250121	175500	2252565680	16000	16000	16000	16000	0
56	20250121	175400	2252565680	16000	16000	16000	16000	0
57	20250121	175300	2252565680	16000	16000	16000	16000	0
58	20250121	175200	2252565680	16000	16000	16000	16000	0
59	20250121	175100	2252565680	16000	16000	16000	16000	0
60	20250121	175000	2252565680	16000	16000	16000	16000	0
61	20250121	174900	2252565680	16000	16000	16000	16000	0
62	20250121	174800	2252565680	16000	16000	16000	16000	4778
63	20250121	174700	2252565680	16000	16000	16000	16000	0
64	20250121	174600	2252565680	16000	16000	16000	16000	0
65	20250121	174500	2252565680	16000	16000	16000	16000	0
66	20250121	174400	2252565680	16000	16000	16000	16000	0
67	20250121	174300	2252565680	16000	16000	16000	16000	0
68	20250121	174200	2252565680	16000	16000	16000	16000	0
69	20250121	174100	2252565680	16000	16000	16000	16000	0
70	20250121	174000	2252565680	16000	16000	16000	16000	0
71	20250121	173900	2252565680	16000	16000	16000	16000	0
72	20250121	173800	2252565680	16000	16000	16000	16000	0
73	20250121	173700	2252565680	16000	16000	16000	16000	0
74	20250121	173600	2252565680	16000	16000	16000	16000	0
75	20250121	173500	2252565680	16000	16000	16000	16000	0
76	20250121	173400	2252565680	16000	16000	16000	16000	0
77	20250121	173300	2252565680	16000	16000	16000	16000	0
78	20250121	173200	2252565680	16000	16000	16000	16000	0
79	20250121	173100	2252565680	16000	16000	16000	16000	0
80	20250121	173000	2252565680	16000	16000	16000	16000	0
81	20250121	172900	2252565680	16000	16000	16000	16000	0
82	20250121	172800	2252565680	16000	16000	16000	16000	0
83	20250121	172700	2252565680	16000	16000	16000	16000	0
84	20250121	172600	2252565680	16000	16000	16000	16000	0
85	20250121	172500	2252565680	16000	16000	16000	16000	0
86	20250121	172400	2252565680	16000	16000	16000	16000	0
87	20250121	172300	2252565680	16000	16000	16000	16000	0
88	20250121	172200	2252565680	16000	16000	16000	16000	0
89	20250121	172100	2252565680	16000	16000	16000	16000	0
90	20250121	172000	2252565680	16000	16000	16000	16000	0
91	20250121	171900	2252565680	16000	16000	16000	16000	0
92	20250121	171800	2252565680	16000	16000	16000	16000	4778
93	20250121	171700	2252565680	16000	16000	16000	16000	0
94	20250121	171600	2252565680	16000	16000	16000	16000	0
95	20250121	171500	2252565680	16000	16000	16000	16000	0
96	20250121	171400	2252565680	16000	16000	16000	16000	0
97	20250121	171300	2252565680	16000	16000	16000	16000	0
98	20250121	171200	2252565680	16000	16000	16000	16000	0
99	20250121	171100	2252565680	16000	16000	16000	16000	0
100	20250121	171000	2252565680	16000	16000	16000	16000	0
101	20250121	170900	2252565680	16000	16000	16000	16000	0
102	20250121	170800	2252565680	16000	16000	16000	16000	0
103	20250121	170700	2252565680	16000	16000	16000	16000	0
104	20250121	170600	2252565680	16000	16000	16000	16000	0
105	20250121	170500	2252565680	16000	16000	16000	16000	0
106	20250121	170400	2252565680	16000	16000	16000	16000	0
107	20250121	170300	2252565680	16000	16000	16000	16000	0
108	20250121	170200	2252565680	16000	16000	16000	16000	0
109	20250121	170100	2252565680	16000	16000	16000	16000	0
110	20250121	170000	2252565680	16000	16000	16000	16000	0
111	20250121	165900	2252565680	16000	16000	16000	16000	0
112	20250121	165800	2252565680	16000	16000	16000	16000	0
113	20250121	165700	2252565680	16000	16000	16000	16000	0
114	20250121	165600	2252565680	16000	16000	16000	16000	0
115	20250121	165500	2252565680	16000	16000	16000	16000	0
116	20250121	165400	2252565680	16000	16000	16000	16000	0
117	20250121	165300	2252565680	16000	16000	16000	16000	0
118	20250121	165200	2252565680	16000	16000	16000	16000	0
119	20250121	165100	2252565680	16000	16000	16000	16000	0
120	20250121	165000	2252565680	16000	16000	16000	16000	0
121	20250121	164900	2252565680	16000	16000	16000	16000	0
122	20250121	164800	2252565680	16000	16000	16000	16000	4778
123	20250121	164700	2252565680	16000	16000	16000	16000	0
124	20250121	164600	2252565680	16000	16000	16000	16000	0
125	20250121	164500	2252565680	16000	16000	16000	16000	0
126	20250121	164400	2252565680	16000	16000	16000	16000	0
127	20250121	164300	2252565680	16000	16000	16000	16000	0
128	20250121	164200	2252565680	16000	16000	16000	16000	0
129	20250121	164100	2252565680	16000	16000	16000	16000	0
130	20250121	164000	2252565680	16000	16000	16000	16000	0
131	20250121	163900	2252565680	16000	16000	16000	16000	0
132	20250121	163800	2252565680	16000	16000	16000	16000	0
133	20250121	163700	2252565680	16000	16000	16000	16000	0
134	20250121	163600	2252565680	16000	16000	16000	16000	0
135	20250121	163500	2252565680	16000	16000	16000	16000	0
136	20250121	163400	2252565680	16000	16000	16000	16000	0
137	20250121	163300	2252565680	16000	16000	16000	16000	0
138	20250121	163200	2252565680	16000	16000	16000	16000	0
139	20250121	163100	2252565680	16000	16000	16000	16000	0
140	20250121	163000	2252565680	16000	16000	16000	16000	0
141	20250121	162900	2252565680	16000	16000	16000	16000	0
142	20250121	162800	2252565680	16000	16000	16000	16000	0
143	20250121	162700	2252565680	16000	16000	16000	16000	0
144	20250121	162600	2252565680	16000	16000	16000	16000	0
145	20250121	162500	2252565680	16000	16000	16000	16000	0
146	20250121	162400	2252565680	16000	16000	16000	16000	0
147	20250121	162300	2252565680	16000	16000	16000	16000	0
148	20250121	162200	2252565680	16000	16000	16000	16000	0
149	20250121	162100	2252565680	16000	16000	16000	16000	0
150	20250121	162000	2252565680	16000	16000	16000	16000	0
151	20250121	161900	2252565680	16000	16000	16000	16000	0
152	20250121	161800	2252565680	16000	16000	16000	16000	4778
153	20250121	161700	2252565680	16000	16000	16000	16000	0
154	20250121	161600	2252565680	16000	16000	16000	16000	0
155	20250121	161500	2252565680	16000	16000	16000	16000	0
156	20250121	161400	2252565680	16000	16000	16000	16000	0
157	20250121	161300	2252565680	16000	16000	16000	16000	0
158	20250121	161200	2252565680	16000	16000	16000	16000	0
159	20250121	161100	2252565680	16000	16000	16000	16000	0
160	20250121	161000	2252565680	16000	16000	16000	16000	0
161	20250121	160900	2252565680	16000	16000	16000	16000	0
162	20250121	160800	2252565680	16000	16000	16000	16000	0
163	20250121	160700	2252565680	16000	16000	16000	16000	0
164	20250121	160600	2252565680	16000	16000	16000	16000	0
165	20250121	160500	2252565680	16000	16000	16000	16000	0
166	20250121	160400	2252565680	16000	16000	16000	16000	0
167	20250121	160300	2252565680	16000	16000	16000	16000	0
168	20250121	160200	2252565680	16000	16000	16000	16000	0
169	20250121	160100	2252565680	16000	16000	16000	16000	0
170	20250121	160000	2252565680	16000	16000	16000	16000	0
171	20250121	155900	2252565680	16000	16000	16000	16000	0
172	20250121	155800	2252565680	16000	16000	16000	16000	0
173	20250121	155700	2252565680	16000	16000	16000	16000	0
174	20250121	155600	2252565680	16000	16000	16000	16000	0
175	20250121	155500	2252565680	16000	16000	16000	16000	0
176	20250121	155400	2252565680	16000	16000	16000	16000	0
177	20250121	155300	2252565680	16000	16000	16000	16000	0
178	20250121	155200	2252565680	16000	16000	16000	16000	0
179	20250121	155100	2252565680	16000	16000	16000	16000	0
180	20250121	155000	2252565680	16000	16000	16000	16000	0
181	20250121	154900	2252565680	16000	16000	16000	16000	0
182	20250121	154800	2252565680	16000	16000	16000	16000	4778
183	20250121	154700	2252565680	16000	16000	16000	16000	0
184	20250121	154600	2252565680	16000	16000	16000	16000	0
185	20250121	154500	2252565680	16000	16000	16000	16000	0
186	20250121	154400	2252565680	16000	16000	16000	16000	0
187	20250121	154300	2252565680	16000	16000	16000	16000	0
188	20250121	154200	2252565680	16000	16000	16000	16000	0
189	20250121	154100	2252565680	16000	16000	16000	16000	0
190	20250121	154000	2252565680	16000	16000	16000	16000	0
191	20250121	153900	2252565680	16000	16000	16000	16000	0
192	20250121	153800	2252565680	16000	16000	16000	16000	0
193	20250121	153700	2252565680	16000	16000	16000	16000	0
194	20250121	153600	2252565680	16000	16000	16000	16000	0
195	20250121	153500	2252565680	16000	16000	16000	16000	0
196	20250121	153400	2252565680	16000	16000	16000	16000	0
197	20250121	153300	2252565680	16000	16000	16000	16000	0
198	20250121	153200	2252565680	16000	16000	16000	16000	0
199	20250121	153100	2252565680	16000	16000	16000	16000	0
200	20250121	153000	2252565680	16000	16000	16000	16000	4778
201	20250121	152900	2176117680	16000	16000	16000	16000	0
202	20250121	152800	2176117680	16000	16000	16000	16000	0
203	20250121	152700	2176117680	16000	16000	16000	16000	0
204	20250121	152600	2176117680	16000	16000	16000	16000	0
205	20250121	152500	2176117680	16000	16000	16000	16000	0
206	20250121	152400	2176117680	16000	16000	16000	16000	0
207	20250121	152300	2176117680	16000	16000	16000	16000	0
208	20250121	152200	2176117680	16000	16000	16000	16000	0
209	20250121	152100	2176117680	16000	16000	16000	16000	0
210	20250121	152000	2176117680	16000	16000	16000	16000	0
211	20250121	151900	2176117680	16000	15990	16000	15940	170
212	20250121	151800	2173400500	15990	15990	15990	15940	618
213	20250121	151700	2163533220	15990	15930	15990	15930	128
214	20250121	151600	2161486990	15930	15950	15990	15930	2169
215	20250121	151500	2126871810	15940	15930	15940	15930	391
216	20250121	151400	2120642120	15940	15940	15950	15930	738
217	20250121	151300	2108878030	15950	15940	15950	15940	209
218	20250121	151200	2105544890	15950	15930	15950	15930	311
219	20250121	151100	2100586650	15940	15950	15950	15930	197
220	20250121	151000	2097445130	15950	15930	15950	15930	139
221	20250121	150900	2095228580	15950	15930	15950	15930	381
222	20250121	150800	2089154830	15940	15930	15940	15930	172
223	20250121	150700	2086413380	15940	15930	15940	15920	295
224	20250121	150600	2081711690	15930	15920	15930	15920	90
225	20250121	150500	2080278480	15920	15930	15930	15920	316
226	20250121	150400	2075244990	15930	15920	15930	15920	50
227	20250121	150300	2074448770	15930	15930	15930	15920	83
228	20250121	150200	2073127220	15930	15920	15930	15920	327
229	20250121	150100	2067920100	15920	15920	15930	15920	92
230	20250121	150000	2066454860	15930	15940	15940	15920	124
231	20250121	145900	2064479590	15920	15950	15950	15920	1828
232	20250121	145800	2035353140	15940	15940	15950	15940	450
233	20250121	145700	2028178870	15940	15950	15950	15940	123
234	20250121	145600	2026217410	15940	15940	15950	15940	169
235	20250121	145500	2023522850	15950	15940	15950	15940	311
236	20250121	145400	2018562950	15940	15950	15950	15940	229
237	20250121	145300	2014910980	15950	15940	15950	15930	94
238	20250121	145200	2013412440	15930	15940	15950	15930	184
239	20250121	145100	2010478690	15930	15930	15950	15930	112
240	20250121	145000	2008693620	15930	15930	15940	15930	198
241	20250121	144900	2005537960	15940	15940	15940	15930	86
242	20250121	144800	2004167280	15930	15940	15940	15930	288
243	20250121	144700	1999578450	15940	15940	15940	15930	181
244	20250121	144600	1996693850	15940	15930	15940	15930	137
245	20250121	144500	1994510390	15940	15930	15940	15930	149
246	20250121	144400	1992135420	15930	15940	15950	15930	78
247	20250121	144300	1990892280	15950	15960	15960	15930	909
248	20250121	144200	1976402050	15950	15950	15960	15950	84
249	20250121	144100	1975061490	15950	15950	15960	15950	123
250	20250121	144000	1973099090	15960	15950	15960	15950	102
251	20250121	143900	1971471450	15950	15960	15960	15950	335
252	20250121	143800	1966127450	15960	15960	15960	15950	193
253	20250121	143700	1963047310	15950	15950	15960	15950	126
254	20250121	143600	1961036920	15950	15950	15960	15950	151
255	20250121	143500	1958627680	15950	15960	15960	15950	120
256	20250121	143400	1956712760	15960	15960	15960	15950	1764
257	20250121	143300	1928574020	15950	15950	15960	15950	219
258	20250121	143200	1925079080	15950	15960	15960	15950	349
259	20250121	143100	1919509570	15960	15960	15960	15950	71
260	20250121	143000	1918376690	15960	15960	15960	15950	282
261	20250121	142900	1913876380	15960	15960	15960	15950	219
262	20250121	142800	1910381560	15960	15950	15960	15950	171
263	20250121	142700	1907653070	15950	15950	15960	15950	329
264	20250121	142600	1902402710	15950	15960	15960	15950	201
265	20250121	142500	1899195420	15950	15960	15960	15950	279
266	20250121	142400	1894743530	15960	15960	15970	15960	240
267	20250121	142300	1890911780	15960	15960	15970	15960	213
268	20250121	142200	1887511060	15960	15960	15970	15960	193
269	20250121	142100	1884429910	15970	15960	15970	15960	129
270	20250121	142000	1882370360	15970	15970	15970	15960	442
271	20250121	141900	1875313580	15980	15970	15980	15960	215
272	20250121	141800	1871879290	15960	15970	15970	15960	178
273	20250121	141700	1869036850	15970	15970	15970	15960	203
274	20250121	141600	1865795270	15970	15970	15970	15960	147
275	20250121	141500	1863447910	15960	15960	15960	15950	114
276	20250121	141400	1861628840	15960	15950	15960	15950	231
277	20250121	141300	1857942330	15960	15960	15960	15950	242
278	20250121	141200	1854080240	15960	15950	15960	15950	103
279	20250121	141100	1852436810	15960	15960	15960	15950	131
280	20250121	141000	1850346080	15950	15950	15960	15950	290
281	20250121	140900	1845719500	15960	15960	15960	15950	119
282	20250121	140800	1843821080	15960	15950	15960	15950	121
283	20250121	140700	1841890640	15950	15950	15960	15950	139
284	20250121	140600	1839672920	15940	15960	15960	15940	147
285	20250121	140500	1837327850	15960	15960	15960	15940	143
286	20250121	140400	1835046560	15960	15950	15960	15940	118
287	20250121	140300	1833164370	15940	15950	15950	15940	276
288	20250121	140200	1828764420	15950	15960	15960	15950	123
289	20250121	140100	1826801920	15960	15940	15960	15940	207
290	20250121	140000	1823500030	15950	15950	15950	15940	127
291	20250121	135900	1821474670	15950	15940	15950	15940	212
292	20250121	135800	1818094090	15940	15950	15950	15940	168
293	20250121	135700	1815415220	15940	15930	15950	15930	120
294	20250121	135600	1813502170	15930	15940	15940	15930	65
295	20250121	135500	1812466080	15940	15940	15950	15930	257
296	20250121	135400	1808370910	15940	15930	15940	15930	321
297	20250121	135300	1803254860	15940	15930	15940	15930	103
298	20250121	135200	1801613500	15930	15930	15940	15930	164
299	20250121	135100	1799000430	15930	15930	15940	15920	161
300	20250121	135000	1796435800	15930	15920	15940	15920	98
301	20250121	134900	1794874560	15940	15920	15940	15920	163
302	20250121	134800	1792279080	15920	15920	15940	15920	165
303	20250121	134700	1789650910	15920	15930	15940	15920	373
304	20250121	134600	1783711750	15930	15920	15930	15920	110
305	20250121	134500	1781959660	15930	15940	15940	15930	150
306	20250121	134400	1779568760	15940	15940	15940	15920	183
307	20250121	134300	1776653180	15940	15940	15950	15940	517
308	20250121	134200	1768410730	15940	15950	15950	15940	255
309	20250121	134100	1764345470	15950	15950	15950	15940	66
310	20250121	134000	1763292780	15950	15950	15950	15940	122
311	20250121	133900	1761347110	15940	15950	15950	15940	104
312	20250121	133800	1759688850	15940	15950	15950	15940	103
313	20250121	133700	1758046020	15940	15950	15950	15940	35
314	20250121	133600	1757487990	15920	15950	15950	15920	2292
315	20250121	133500	1720987310	15950	15950	15950	15940	166
316	20250121	133400	1718340280	15940	15940	15950	15940	93
317	20250121	133300	1716857240	15940	15950	15950	15940	76
318	20250121	133200	1715645300	15950	15940	15950	15940	145
319	20250121	133100	1713333890	15940	15940	15940	15930	134
320	20250121	133000	1711198980	15940	15930	15940	15930	155
321	20250121	132900	1708728500	15930	15940	15940	15930	480
322	20250121	132800	1701080910	15940	15930	15940	15930	94
323	20250121	132700	1699582840	15940	15950	15950	15940	109
324	20250121	132600	1697845240	15950	15930	15950	15930	153
325	20250121	132500	1695406420	15940	15940	15950	15940	281
326	20250121	132400	1690926740	15950	15950	15950	15940	106
327	20250121	132300	1689236470	15940	15940	15950	15930	61
328	20250121	132200	1688264120	15940	15950	15950	15940	104
329	20250121	132100	1686605570	15940	15930	15940	15930	152
330	20250121	132000	1684183340	15930	15940	15950	15930	144
331	20250121	131900	1681887730	15950	15940	15950	15940	68
332	20250121	131800	1680803580	15930	15950	15950	15930	69
333	20250121	131700	1679703820	15940	15940	15950	15930	80
334	20250121	131600	1678428570	15950	15940	15950	15940	60
335	20250121	131500	1677472120	15940	15950	15950	15930	153
336	20250121	131400	1675032130	15950	15930	15950	15930	97
337	20250121	131300	1673486800	15940	15950	15950	15930	101
338	20250121	131200	1671876510	15930	15930	15940	15920	122
339	20250121	131100	1669933480	15930	15930	15930	15930	155
340	20250121	131000	1667464330	15930	15940	15940	15930	101
341	20250121	130900	1665854800	15930	15940	15940	15930	123
342	20250121	130800	1663894720	15940	15920	15940	15920	258
343	20250121	130700	1659785150	15920	15930	15940	15920	214
344	20250121	130600	1656375800	15940	15940	15940	15930	93
345	20250121	130500	1654893800	15940	15940	15940	15930	117
346	20250121	130400	1653029380	15930	15940	15940	15930	89
347	20250121	130300	1651611080	15930	15940	15940	15930	43
348	20250121	130200	1650925850	15940	15930	15940	15930	184
349	20250121	130100	1647993410	15930	15940	15940	15930	124
350	20250121	130000	1646017480	15940	15940	15950	15940	318
351	20250121	125900	1640948290	15940	15930	15950	15930	112
352	20250121	125800	1639162620	15930	15950	15950	15930	128
353	20250121	125700	1637122630	15950	15940	15950	15940	185
354	20250121	125600	1634172720	15940	15940	15950	15930	160
355	20250121	125500	1631622380	15950	15940	15950	15930	149
356	20250121	125400	1629246940	15950	15950	15950	15940	79
357	20250121	125300	1627987080	15950	15940	15950	15940	74
358	20250121	125200	1626807300	15950	15940	15950	15940	68
359	20250121	125100	1625722970	15950	15940	15950	15940	193
360	20250121	125000	1622645780	15940	15950	15960	15940	98
361	20250121	124900	1621082600	15950	15950	15950	15950	88
362	20250121	124800	1619679000	15950	15950	15950	15930	134
363	20250121	124700	1617543240	15950	15940	15950	15940	155
364	20250121	124600	1615071400	15940	15950	15950	15930	59
365	20250121	124500	1614131030	15950	15930	15950	15930	40
366	20250121	124400	1613493470	15960	15960	15960	15930	777
367	20250121	124300	1601103090	15960	15940	15960	15940	606
368	20250121	124200	1591437050	15950	15940	15950	15940	118
369	20250121	124100	1589555540	15950	15950	15950	15940	182
370	20250121	124000	1586652710	15950	15940	15950	15940	150
371	20250121	123900	1584260750	15950	15940	15950	15940	102
372	20250121	123800	1582634270	15950	15950	15950	15940	547
373	20250121	123700	1573912380	15950	15940	15950	15940	139
374	20250121	123600	1571695960	15950	15950	15950	15940	178
375	20250121	123500	1568857050	15950	15950	15950	15940	96
376	20250121	123400	1567326280	15940	15950	15950	15940	107
377	20250121	123300	1565620320	15940	15940	15950	15930	306
378	20250121	123200	1560742540	15930	15930	15940	15930	141
379	20250121	123100	1558496290	15930	15940	15940	15930	124
380	20250121	123000	1556520560	15940	15930	15940	15930	27
381	20250121	122900	1556090440	15930	15930	15940	15930	75
382	20250121	122800	1554895440	15940	15930	15940	15930	108
383	20250121	122700	1553174290	15940	15940	15940	15930	151
384	20250121	122600	1550767760	15940	15940	15940	15930	39
385	20250121	122500	1550146210	15940	15940	15940	15930	32
386	20250121	122400	1549636320	15940	15940	15940	15930	153
387	20250121	122300	1547198210	15940	15940	15940	15930	95
388	20250121	122200	1545684410	15940	15930	15940	15930	66
389	20250121	122100	1544632800	15920	15920	15940	15920	130
390	20250121	122000	1542562780	15940	15940	15940	15920	960
391	20250121	121900	1527267740	15930	15930	15930	15920	200
392	20250121	121800	1524081760	15920	15920	15930	15920	91
393	20250121	121700	1522632740	15920	15930	15930	15920	126
394	20250121	121600	1520626420	15930	15920	15930	15920	83
395	20250121	121500	1519304450	15930	15930	15930	15910	137
396	20250121	121400	1517123320	15930	15930	15930	15920	124
397	20250121	121300	1515148460	15920	15930	15930	15920	146
398	20250121	121200	1512823720	15920	15920	15930	15920	59
399	20250121	121100	1511884410	15930	15930	15930	15930	26
400	20250121	121000	1511470230	15930	15940	15940	15920	177
401	20250121	120900	1508650230	15930	15940	15940	15930	106
402	20250121	120800	1506961030	15930	15930	15940	15930	118
403	20250121	120700	1505080900	15930	15920	15930	15920	52
404	20250121	120600	1504252900	15930	15940	15940	15930	245
405	20250121	120500	1500348990	15930	15920	15930	15920	169
406	20250121	120400	1497657570	15930	15920	15930	15920	125
407	20250121	120300	1495667560	15920	15930	15930	15920	57
408	20250121	120200	1494759750	15930	15940	15940	15930	93
409	20250121	120100	1493277650	15930	15940	15940	15930	130
410	20250121	120000	1491206360	15940	15930	15940	15930	75
411	20250121	115900	1490011150	15930	15930	15940	15930	127
412	20250121	115800	1487987500	15930	15930	15940	15930	232
413	20250121	115700	1484291290	15940	15940	15940	15930	116
414	20250121	115600	1482442730	15940	15930	15940	15930	52
415	20250121	115500	1481614150	15930	15930	15940	15930	127
416	20250121	115400	1479590570	15930	15930	15940	15930	140
417	20250121	115300	1477359680	15940	15930	15940	15930	126
418	20250121	115200	1475351880	15930	15940	15940	15930	228
419	20250121	115100	1471717980	15930	15930	15940	15920	146
420	20250121	115000	1469392210	15930	15930	15930	15920	115
421	20250121	114900	1467560540	15920	15920	15930	15920	64
422	20250121	114800	1466541240	15930	15920	15930	15920	90
423	20250121	114700	1465107650	15930	15920	15930	15920	110
424	20250121	114600	1463356010	15920	15930	15930	15910	220
425	20250121	114500	1459851870	15930	15920	15930	15910	426
426	20250121	114400	1453070650	15910	15920	15920	15910	124
427	20250121	114300	1451096930	15920	15920	15920	15910	82
428	20250121	114200	1449791840	15920	15910	15920	15910	33
429	20250121	114100	1449266690	15920	15920	15920	15910	80
430	20250121	114000	1447993100	15920	15910	15920	15910	80
431	20250121	113900	1446719820	15920	15920	15920	15910	116
432	20250121	113800	1444873350	15910	15910	15910	15900	189
433	20250121	113700	1441866560	15900	15910	15910	15900	175
434	20250121	113600	1439082400	15900	15900	15910	15900	246
435	20250121	113500	1435170680	15890	15880	15890	15880	254
436	20250121	113400	1431134890	15880	15880	15890	15880	68
437	20250121	113300	1430054940	15880	15870	15890	15870	58
438	20250121	113200	1429133770	15880	15880	15880	15870	149
439	20250121	113100	1426767740	15890	15890	15890	15880	115
440	20250121	113000	1424940600	15880	15880	15880	15870	95
441	20250121	112900	1423432040	15880	15880	15880	15870	142
442	20250121	112800	1421177560	15880	15880	15880	15870	98
443	20250121	112700	1419621560	15880	15870	15880	15870	46
444	20250121	112600	1418891290	15870	15870	15870	15860	285
445	20250121	112500	1414368390	15870	15860	15870	15860	248
446	20250121	112400	1410434930	15850	15850	15860	15850	83
447	20250121	112300	1409119020	15850	15840	15850	15840	124
448	20250121	112200	1407154330	15840	15850	15850	15840	126
449	20250121	112100	1405157280	15840	15850	15850	15840	168
450	20250121	112000	1402494770	15850	15850	15850	15850	755
451	20250121	111900	1390528020	15870	15860	15870	15850	67
452	20250121	111800	1389465540	15850	15860	15860	15850	124
453	20250121	111700	1387498970	15850	15860	15860	15850	47
454	20250121	111600	1386753990	15860	15850	15860	15850	74
455	20250121	111500	1385580800	15850	15850	15860	15850	102
456	20250121	111400	1383963300	15840	15850	15860	15840	535
457	20250121	111300	1375483650	15850	15850	15860	15850	60
458	20250121	111200	1374532530	15850	15850	15860	15840	141
459	20250121	111100	1372298140	15850	15850	15860	15840	66
460	20250121	111000	1371252000	15850	15890	15900	15830	72
461	20250121	110900	1370110630	15900	15900	15900	15820	2551
462	20250121	110800	1329660050	15900	15890	15900	15890	193
463	20250121	110700	1326592360	15900	15900	15900	15890	171
464	20250121	110600	1323874870	15890	15910	15910	15890	568
465	20250121	110500	1314843710	15900	15910	15920	15900	1402
466	20250121	110400	1292551440	15910	15910	15920	15910	972
467	20250121	110300	1277086910	15910	15910	15920	15910	78
468	20250121	110200	1275845640	15910	15920	15920	15910	72
469	20250121	110100	1274699820	15920	15910	15920	15910	112
470	20250121	110000	1272917040	15920	15920	15930	15910	528
471	20250121	105900	1264511240	15920	15920	15930	15920	204
472	20250121	105800	1261262950	15920	15910	15920	15910	81
473	20250121	105700	1259973880	15910	15920	15920	15910	113
474	20250121	105600	1258175740	15910	15920	15920	15910	154
475	20250121	105500	1255724800	15920	15910	15920	15910	84
476	20250121	105400	1254388000	15910	15900	15910	15900	126
477	20250121	105300	1252383740	15900	15910	15920	15900	728
478	20250121	105200	1240801700	15910	15910	15920	15910	25
479	20250121	105100	1240403820	15920	15910	15920	15910	87
480	20250121	105000	1239019460	15920	15920	15920	15910	148
481	20250121	104900	1236663630	15930	15920	15930	15920	892
482	20250121	104800	1222462680	15940	15930	15940	15920	135
483	20250121	104700	1220313180	15920	15930	15930	15920	37
484	20250121	104600	1219723990	15920	15930	15940	15920	272
485	20250121	104500	1215391880	15930	15920	15930	15920	200
486	20250121	104400	1212206720	15920	15930	15930	15920	93
487	20250121	104300	1210725440	15930	15930	15930	15930	43
488	20250121	104200	1210040450	15920	15930	15930	15920	156
489	20250121	104100	1207555960	15930	15930	15930	15920	85
490	20250121	104000	1206202100	15920	15930	15930	15920	114
491	20250121	103900	1204386960	15930	15930	15930	15920	97
492	20250121	103800	1202842190	15930	15930	15930	15930	833
493	20250121	103700	1189572500	15940	15940	15940	15940	32
494	20250121	103600	1189062420	15940	15950	15950	15940	292
495	20250121	103500	1184406570	15950	15950	15950	15940	108
496	20250121	103400	1182684640	15950	15950	15950	15950	30
497	20250121	103300	1182206140	15940	15940	15950	15930	138
498	20250121	103200	1180006620	15940	15930	15940	15930	120
499	20250121	103100	1178093830	15930	15940	15940	15930	50
500	20250121	103000	1177297040	15930	15940	15940	15930	133
501	20250121	102900	1175177590	15940	15940	15940	15930	553
502	20250121	102800	1166364690	15940	15940	15940	15940	231
503	20250121	102700	1162682550	15930	15930	15940	15930	250
504	20250121	102600	1158699870	15920	15960	15960	15920	2359
505	20250121	102500	1121105530	15960	15950	15960	15950	314
506	20250121	102400	1116097040	15960	15960	15960	15950	47
507	20250121	102300	1115347030	15950	15960	15960	15950	112
508	20250121	102200	1113559920	15960	15960	15960	15960	7
509	20250121	102100	1113448200	15960	15960	15960	15960	28
510	20250121	102000	1113001320	15950	15950	15960	15950	213
511	20250121	101900	1109603780	15950	15950	15960	15950	179
512	20250121	101800	1106748470	15950	15960	15960	15950	60
513	20250121	101700	1105791380	15950	15950	15960	15950	430
514	20250121	101600	1098932690	15960	15950	15960	15950	338
515	20250121	101500	1093540590	15940	15950	15960	15940	56
516	20250121	101400	1092647450	15950	15970	15980	15940	1057
517	20250121	101300	1075789420	15970	15960	15970	15950	77
518	20250121	101200	1074560000	15950	15970	15970	15950	118
519	20250121	101100	1072677010	15970	15960	15970	15960	305
520	20250121	101000	1067806540	15950	15960	15960	15950	357
521	20250121	100900	1062110970	15950	15950	15950	15950	2
522	20250121	100800	1062079070	15960	15950	15960	15950	50
523	20250121	100700	1061281090	15960	15950	15960	15940	70
524	20250121	100600	1060164400	15950	15960	15970	15950	207
525	20250121	100500	1056861120	15950	15940	15950	15940	1063
526	20250121	100400	1039915060	15950	15940	15950	15940	141
527	20250121	100300	1037667320	15950	15940	15950	15940	219
528	20250121	100200	1034175900	15930	15940	15960	15930	366
529	20250121	100100	1028342250	15950	15950	15950	15940	59
530	20250121	100000	1027401510	15960	15950	15960	15950	125
531	20250121	095900	1025407590	15950	15950	15950	15940	72
532	20250121	095800	1024259430	15950	15950	15960	15940	114
533	20250121	095700	1022441370	15950	15960	15970	15940	1061
534	20250121	095600	1005505460	15960	15960	15960	15960	362
535	20250121	095500	999727940	15960	15960	15970	15960	140
536	20250121	095400	997492980	15960	15960	15970	15960	161
537	20250121	095300	994922580	15960	15970	15970	15940	461
538	20250121	095200	987567260	15960	16000	16000	15960	1090
539	20250121	095100	970143650	16000	16030	16030	16000	62
540	20250121	095000	969151060	16030	16030	16040	16000	1043
541	20250121	094900	952447150	16030	16080	16090	16030	1453
542	20250121	094800	929129420	16070	16080	16090	16070	115
543	20250121	094700	927280870	16090	16070	16090	16070	108
544	20250121	094600	925544570	16080	16090	16100	16070	310
545	20250121	094500	920560470	16090	16090	16090	16080	241
546	20250121	094400	916684020	16090	16100	16110	16090	456
547	20250121	094300	909343270	16090	16080	16090	16080	330
548	20250121	094200	904036470	16080	16070	16080	16060	177
549	20250121	094100	901192110	16070	16070	16070	16060	147
550	20250121	094000	898830170	16060	16060	16060	16050	203
551	20250121	093900	895570040	16050	16070	16070	16050	778
552	20250121	093800	883073480	16070	16070	16070	16060	171
553	20250121	093700	880325760	16070	16070	16080	16060	396
554	20250121	093600	873962250	16080	16080	16080	16070	392
555	20250121	093500	867662030	16080	16100	16100	16070	3247
556	20250121	093400	815419760	16110	16110	16110	16100	828
557	20250121	093300	802086330	16120	16140	16140	16110	410
558	20250121	093200	795475100	16140	16140	16140	16140	155
559	20250121	093100	792973400	16150	16150	16160	16150	343
560	20250121	093000	787433940	16160	16170	16170	16160	226
561	20250121	092900	783780340	16180	16160	16180	16150	2355
562	20250121	092800	745727060	16160	16140	16170	16140	1576
563	20250121	092700	720270710	16140	16140	16140	16130	560
564	20250121	092600	711233240	16140	16140	16140	16130	174
565	20250121	092500	708424950	16160	16140	16160	16140	2027
566	20250121	092400	675702160	16160	16130	16180	16130	6658
567	20250121	092300	568175390	16130	16110	16130	16090	4167
568	20250121	092200	501038280	16100	16100	16110	16100	533
569	20250121	092100	492453430	16110	16110	16110	16100	721
570	20250121	092000	480844550	16110	16110	16120	16110	818
571	20250121	091900	467665270	16100	16100	16110	16090	306
572	20250121	091800	462738580	16090	16110	16110	16090	1126
573	20250121	091700	444607990	16110	16130	16130	16110	825
574	20250121	091600	431307260	16130	16120	16150	16090	4236
575	20250121	091500	362973950	16100	16100	16110	16090	2297
576	20250121	091400	326003340	16100	16070	16100	16070	1581
577	20250121	091300	300569920	16070	16070	16070	16060	453
578	20250121	091200	293290270	16070	16060	16070	16060	946
579	20250121	091100	278092470	16060	16040	16060	16040	499
580	20250121	091000	270084840	16050	16030	16050	16020	1093
581	20250121	090900	252560200	16040	16030	16040	16020	236
582	20250121	090800	248776920	16030	16020	16040	16020	888
583	20250121	090700	234539470	16010	16020	16040	16010	266
584	20250121	090600	230279100	16020	16040	16040	16020	399
585	20250121	090500	223883560	16040	16020	16040	16020	1281
586	20250121	090400	203346880	16020	16020	16040	16010	885
587	20250121	090300	189162680	16010	16000	16040	16000	3810
588	20250121	090200	128120840	16000	15990	16010	15940	2040
589	20250121	090100	95537280	16000	15970	16010	15930	4640
590	20250121	090000	21365840	15970	15980	15980	15850	1343