KissMeData/039840/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192500	702588680	16790	16790	16790	16790	844
3	20250122	192400	702588680	16790	16790	16790	16790	0
4	20250122	192300	702588680	16790	16790	16790	16790	0
5	20250122	192200	702588680	16790	16790	16790	16790	0
6	20250122	192100	702588680	16790	16790	16790	16790	0
7	20250122	192000	702588680	16790	16790	16790	16790	0
8	20250122	191900	702588680	16790	16790	16790	16790	0
9	20250122	191800	702588680	16790	16790	16790	16790	0
10	20250122	191700	702588680	16790	16790	16790	16790	0
11	20250122	191600	702588680	16790	16790	16790	16790	0
12	20250122	191500	702588680	16790	16790	16790	16790	0
13	20250122	191400	702588680	16790	16790	16790	16790	0
14	20250122	191300	702588680	16790	16790	16790	16790	0
15	20250122	191200	702588680	16790	16790	16790	16790	0
16	20250122	191100	702588680	16790	16790	16790	16790	0
17	20250122	191000	702588680	16790	16790	16790	16790	0
18	20250122	190900	702588680	16790	16790	16790	16790	0
19	20250122	190800	702588680	16790	16790	16790	16790	0
20	20250122	190700	702588680	16790	16790	16790	16790	0
21	20250122	190600	702588680	16790	16790	16790	16790	0
22	20250122	190500	702588680	16790	16790	16790	16790	0
23	20250122	190400	702588680	16790	16790	16790	16790	0
24	20250122	190300	702588680	16790	16790	16790	16790	0
25	20250122	190200	702588680	16790	16790	16790	16790	0
26	20250122	190100	702588680	16790	16790	16790	16790	0
27	20250122	190000	702588680	16790	16790	16790	16790	0
28	20250122	185900	702588680	16790	16790	16790	16790	0
29	20250122	185800	702588680	16790	16790	16790	16790	0
30	20250122	185700	702588680	16790	16790	16790	16790	0
31	20250122	185600	702588680	16790	16790	16790	16790	0
32	20250122	185500	702588680	16790	16790	16790	16790	844
33	20250122	185400	702588680	16790	16790	16790	16790	0
34	20250122	185300	702588680	16790	16790	16790	16790	0
35	20250122	185200	702588680	16790	16790	16790	16790	0
36	20250122	185100	702588680	16790	16790	16790	16790	0
37	20250122	185000	702588680	16790	16790	16790	16790	0
38	20250122	184900	702588680	16790	16790	16790	16790	0
39	20250122	184800	702588680	16790	16790	16790	16790	0
40	20250122	184700	702588680	16790	16790	16790	16790	0
41	20250122	184600	702588680	16790	16790	16790	16790	0
42	20250122	184500	702588680	16790	16790	16790	16790	0
43	20250122	184400	702588680	16790	16790	16790	16790	0
44	20250122	184300	702588680	16790	16790	16790	16790	0
45	20250122	184200	702588680	16790	16790	16790	16790	0
46	20250122	184100	702588680	16790	16790	16790	16790	0
47	20250122	184000	702588680	16790	16790	16790	16790	0
48	20250122	183900	702588680	16790	16790	16790	16790	0
49	20250122	183800	702588680	16790	16790	16790	16790	0
50	20250122	183700	702588680	16790	16790	16790	16790	0
51	20250122	183600	702588680	16790	16790	16790	16790	0
52	20250122	183500	702588680	16790	16790	16790	16790	0
53	20250122	183400	702588680	16790	16790	16790	16790	0
54	20250122	183300	702588680	16790	16790	16790	16790	0
55	20250122	183200	702588680	16790	16790	16790	16790	0
56	20250122	183100	702588680	16790	16790	16790	16790	0
57	20250122	183000	702588680	16790	16790	16790	16790	0
58	20250122	182900	702588680	16790	16790	16790	16790	0
59	20250122	182800	702588680	16790	16790	16790	16790	0
60	20250122	182700	702588680	16790	16790	16790	16790	0
61	20250122	182600	702588680	16790	16790	16790	16790	0
62	20250122	182500	702588680	16790	16790	16790	16790	844
63	20250122	182400	702588680	16790	16790	16790	16790	0
64	20250122	182300	702588680	16790	16790	16790	16790	0
65	20250122	182200	702588680	16790	16790	16790	16790	0
66	20250122	182100	702588680	16790	16790	16790	16790	0
67	20250122	182000	702588680	16790	16790	16790	16790	0
68	20250122	181900	702588680	16790	16790	16790	16790	0
69	20250122	181800	702588680	16790	16790	16790	16790	0
70	20250122	181700	702588680	16790	16790	16790	16790	0
71	20250122	181600	702588680	16790	16790	16790	16790	0
72	20250122	181500	702588680	16790	16790	16790	16790	0
73	20250122	181400	702588680	16790	16790	16790	16790	0
74	20250122	181300	702588680	16790	16790	16790	16790	0
75	20250122	181200	702588680	16790	16790	16790	16790	0
76	20250122	181100	702588680	16790	16790	16790	16790	0
77	20250122	181000	702588680	16790	16790	16790	16790	0
78	20250122	180900	702588680	16790	16790	16790	16790	0
79	20250122	180800	702588680	16790	16790	16790	16790	0
80	20250122	180700	702588680	16790	16790	16790	16790	0
81	20250122	180600	702588680	16790	16790	16790	16790	0
82	20250122	180500	702588680	16790	16790	16790	16790	0
83	20250122	180400	702588680	16790	16790	16790	16790	0
84	20250122	180300	702588680	16790	16790	16790	16790	0
85	20250122	180200	702588680	16790	16790	16790	16790	0
86	20250122	180100	702588680	16790	16790	16790	16790	0
87	20250122	180000	702588680	16790	16790	16790	16790	0
88	20250122	175900	702588680	16790	16790	16790	16790	0
89	20250122	175800	702588680	16790	16790	16790	16790	0
90	20250122	175700	702588680	16790	16790	16790	16790	0
91	20250122	175600	702588680	16790	16790	16790	16790	0
92	20250122	175500	702588680	16790	16790	16790	16790	844
93	20250122	175400	702588680	16790	16790	16790	16790	0
94	20250122	175300	702588680	16790	16790	16790	16790	0
95	20250122	175200	702588680	16790	16790	16790	16790	0
96	20250122	175100	702588680	16790	16790	16790	16790	0
97	20250122	175000	702588680	16790	16790	16790	16790	0
98	20250122	174900	702588680	16790	16790	16790	16790	0
99	20250122	174800	702588680	16790	16790	16790	16790	0
100	20250122	174700	702588680	16790	16790	16790	16790	0
101	20250122	174600	702588680	16790	16790	16790	16790	0
102	20250122	174500	702588680	16790	16790	16790	16790	0
103	20250122	174400	702588680	16790	16790	16790	16790	0
104	20250122	174300	702588680	16790	16790	16790	16790	0
105	20250122	174200	702588680	16790	16790	16790	16790	0
106	20250122	174100	702588680	16790	16790	16790	16790	0
107	20250122	174000	702588680	16790	16790	16790	16790	0
108	20250122	173900	702588680	16790	16790	16790	16790	0
109	20250122	173800	702588680	16790	16790	16790	16790	0
110	20250122	173700	702588680	16790	16790	16790	16790	0
111	20250122	173600	702588680	16790	16790	16790	16790	0
112	20250122	173500	702588680	16790	16790	16790	16790	0
113	20250122	173400	702588680	16790	16790	16790	16790	0
114	20250122	173300	702588680	16790	16790	16790	16790	0
115	20250122	173200	702588680	16790	16790	16790	16790	0
116	20250122	173100	702588680	16790	16790	16790	16790	0
117	20250122	173000	702588680	16790	16790	16790	16790	0
118	20250122	172900	702588680	16790	16790	16790	16790	0
119	20250122	172800	702588680	16790	16790	16790	16790	0
120	20250122	172700	702588680	16790	16790	16790	16790	0
121	20250122	172600	702588680	16790	16790	16790	16790	0
122	20250122	172500	702588680	16790	16790	16790	16790	844
123	20250122	172400	702588680	16790	16790	16790	16790	0
124	20250122	172300	702588680	16790	16790	16790	16790	0
125	20250122	172200	702588680	16790	16790	16790	16790	0
126	20250122	172100	702588680	16790	16790	16790	16790	0
127	20250122	172000	702588680	16790	16790	16790	16790	0
128	20250122	171900	702588680	16790	16790	16790	16790	0
129	20250122	171800	702588680	16790	16790	16790	16790	0
130	20250122	171700	702588680	16790	16790	16790	16790	0
131	20250122	171600	702588680	16790	16790	16790	16790	0
132	20250122	171500	702588680	16790	16790	16790	16790	0
133	20250122	171400	702588680	16790	16790	16790	16790	0
134	20250122	171300	702588680	16790	16790	16790	16790	0
135	20250122	171200	702588680	16790	16790	16790	16790	0
136	20250122	171100	702588680	16790	16790	16790	16790	0
137	20250122	171000	702588680	16790	16790	16790	16790	0
138	20250122	170900	702588680	16790	16790	16790	16790	0
139	20250122	170800	702588680	16790	16790	16790	16790	0
140	20250122	170700	702588680	16790	16790	16790	16790	0
141	20250122	170600	702588680	16790	16790	16790	16790	0
142	20250122	170500	702588680	16790	16790	16790	16790	0
143	20250122	170400	702588680	16790	16790	16790	16790	0
144	20250122	170300	702588680	16790	16790	16790	16790	0
145	20250122	170200	702588680	16790	16790	16790	16790	0
146	20250122	170100	702588680	16790	16790	16790	16790	0
147	20250122	170000	702588680	16790	16790	16790	16790	0
148	20250122	165900	702588680	16790	16790	16790	16790	0
149	20250122	165800	702588680	16790	16790	16790	16790	0
150	20250122	165700	702588680	16790	16790	16790	16790	0
151	20250122	165600	702588680	16790	16790	16790	16790	0
152	20250122	165500	702588680	16790	16790	16790	16790	844
153	20250122	165400	702588680	16790	16790	16790	16790	0
154	20250122	165300	702588680	16790	16790	16790	16790	0
155	20250122	165200	702588680	16790	16790	16790	16790	0
156	20250122	165100	702588680	16790	16790	16790	16790	0
157	20250122	165000	702588680	16790	16790	16790	16790	0
158	20250122	164900	702588680	16790	16790	16790	16790	0
159	20250122	164800	702588680	16790	16790	16790	16790	0
160	20250122	164700	702588680	16790	16790	16790	16790	0
161	20250122	164600	702588680	16790	16790	16790	16790	0
162	20250122	164500	702588680	16790	16790	16790	16790	0
163	20250122	164400	702588680	16790	16790	16790	16790	0
164	20250122	164300	702588680	16790	16790	16790	16790	0
165	20250122	164200	702588680	16790	16790	16790	16790	0
166	20250122	164100	702588680	16790	16790	16790	16790	0
167	20250122	164000	702588680	16790	16790	16790	16790	0
168	20250122	163900	702588680	16790	16790	16790	16790	0
169	20250122	163800	702588680	16790	16790	16790	16790	0
170	20250122	163700	702588680	16790	16790	16790	16790	0
171	20250122	163600	702588680	16790	16790	16790	16790	0
172	20250122	163500	702588680	16790	16790	16790	16790	0
173	20250122	163400	702588680	16790	16790	16790	16790	0
174	20250122	163300	702588680	16790	16790	16790	16790	0
175	20250122	163200	702588680	16790	16790	16790	16790	0
176	20250122	163100	702588680	16790	16790	16790	16790	0
177	20250122	163000	702588680	16790	16790	16790	16790	0
178	20250122	162900	702588680	16790	16790	16790	16790	0
179	20250122	162800	702588680	16790	16790	16790	16790	0
180	20250122	162700	702588680	16790	16790	16790	16790	0
181	20250122	162600	702588680	16790	16790	16790	16790	0
182	20250122	162500	702588680	16790	16790	16790	16790	844
183	20250122	162400	702588680	16790	16790	16790	16790	0
184	20250122	162300	702588680	16790	16790	16790	16790	0
185	20250122	162200	702588680	16790	16790	16790	16790	0
186	20250122	162100	702588680	16790	16790	16790	16790	0
187	20250122	162000	702588680	16790	16790	16790	16790	0
188	20250122	161900	702588680	16790	16790	16790	16790	0
189	20250122	161800	702588680	16790	16790	16790	16790	0
190	20250122	161700	702588680	16790	16790	16790	16790	0
191	20250122	161600	702588680	16790	16790	16790	16790	0
192	20250122	161500	702588680	16790	16790	16790	16790	0
193	20250122	161400	702588680	16790	16790	16790	16790	0
194	20250122	161300	702588680	16790	16790	16790	16790	0
195	20250122	161200	702588680	16790	16790	16790	16790	0
196	20250122	161100	702588680	16790	16790	16790	16790	0
197	20250122	161000	702588680	16790	16790	16790	16790	0
198	20250122	160900	702588680	16790	16790	16790	16790	0
199	20250122	160800	702588680	16790	16790	16790	16790	0
200	20250122	160700	702588680	16790	16790	16790	16790	0
201	20250122	160600	702588680	16790	16790	16790	16790	0
202	20250122	160500	702588680	16790	16790	16790	16790	0
203	20250122	160400	702588680	16790	16790	16790	16790	0
204	20250122	160300	702588680	16790	16790	16790	16790	0
205	20250122	160200	702588680	16790	16790	16790	16790	0
206	20250122	160100	702588680	16790	16790	16790	16790	0
207	20250122	160000	702588680	16790	16790	16790	16790	0
208	20250122	155900	702588680	16790	16790	16790	16790	0
209	20250122	155800	702588680	16790	16790	16790	16790	0
210	20250122	155700	702588680	16790	16790	16790	16790	0
211	20250122	155600	702588680	16790	16790	16790	16790	0
212	20250122	155500	702588680	16790	16790	16790	16790	844
213	20250122	155400	702588680	16790	16790	16790	16790	0
214	20250122	155300	702588680	16790	16790	16790	16790	0
215	20250122	155200	702588680	16790	16790	16790	16790	0
216	20250122	155100	702588680	16790	16790	16790	16790	0
217	20250122	155000	702588680	16790	16790	16790	16790	0
218	20250122	154900	702588680	16790	16790	16790	16790	0
219	20250122	154800	702588680	16790	16790	16790	16790	0
220	20250122	154700	702588680	16790	16790	16790	16790	0
221	20250122	154600	702588680	16790	16790	16790	16790	0
222	20250122	154500	702588680	16790	16790	16790	16790	0
223	20250122	154400	702588680	16790	16790	16790	16790	0
224	20250122	154300	702588680	16790	16790	16790	16790	0
225	20250122	154200	702588680	16790	16790	16790	16790	0
226	20250122	154100	702588680	16790	16790	16790	16790	0
227	20250122	154000	702588680	16790	16790	16790	16790	0
228	20250122	153900	702588680	16790	16790	16790	16790	0
229	20250122	153800	702588680	16790	16790	16790	16790	0
230	20250122	153700	702588680	16790	16790	16790	16790	0
231	20250122	153600	702588680	16790	16790	16790	16790	0
232	20250122	153500	702588680	16790	16790	16790	16790	0
233	20250122	153400	702588680	16790	16790	16790	16790	0
234	20250122	153300	702588680	16790	16790	16790	16790	0
235	20250122	153200	702588680	16790	16790	16790	16790	0
236	20250122	153100	702588680	16790	16790	16790	16790	0
237	20250122	153000	702588680	16790	16790	16790	16790	844
238	20250122	152900	688417920	16800	16800	16800	16800	0
239	20250122	152800	688417920	16800	16800	16800	16800	0
240	20250122	152700	688417920	16800	16800	16800	16800	0
241	20250122	152600	688417920	16800	16800	16800	16800	0
242	20250122	152500	688417920	16800	16800	16800	16800	0
243	20250122	152400	688417920	16800	16800	16800	16800	0
244	20250122	152300	688417920	16800	16800	16800	16800	0
245	20250122	152200	688417920	16800	16800	16800	16800	0
246	20250122	152100	688417920	16800	16800	16800	16800	0
247	20250122	152000	688417920	16800	16800	16800	16800	0
248	20250122	151900	688417920	16800	16800	16800	16800	0
249	20250122	151800	688417920	16800	16800	16800	16800	0
250	20250122	151700	688417920	16800	16800	16800	16800	0
251	20250122	151600	688417920	16800	16800	16800	16800	0
252	20250122	151500	688417920	16800	16800	16800	16800	0
253	20250122	151400	688417920	16800	16800	16800	16800	0
254	20250122	151300	688417920	16800	16770	16800	16770	7
255	20250122	151200	688300500	16780	16780	16780	16780	0
256	20250122	151100	688300500	16780	16780	16780	16780	0
257	20250122	151000	688300500	16780	16780	16780	16780	0
258	20250122	150900	688300500	16780	16780	16780	16780	0
259	20250122	150800	688300500	16780	16780	16780	16780	0
260	20250122	150700	688300500	16780	16780	16800	16780	372
261	20250122	150600	682058100	16810	16810	16810	16810	0
262	20250122	150500	682058100	16810	16810	16810	16810	0
263	20250122	150400	682058100	16810	16810	16810	16810	0
264	20250122	150300	682058100	16810	16810	16810	16810	0
265	20250122	150200	682058100	16810	16810	16810	16810	26
266	20250122	150100	681621040	16810	16810	16810	16810	0
267	20250122	150000	681621040	16810	16810	16810	16810	0
268	20250122	145900	681621040	16810	16810	16810	16810	0
269	20250122	145800	681621040	16810	16810	16810	16810	0
270	20250122	145700	681621040	16810	16810	16810	16810	0
271	20250122	145600	681621040	16810	16810	16810	16810	0
272	20250122	145500	681621040	16810	16810	16810	16810	0
273	20250122	145400	681621040	16810	16810	16810	16810	45
274	20250122	145300	680864590	16780	16780	16780	16780	0
275	20250122	145200	680864590	16780	16780	16780	16780	0
276	20250122	145100	680864590	16780	16810	16810	16780	200
277	20250122	145000	677507710	16820	16830	16830	16820	49
278	20250122	144900	676683430	16830	16830	16830	16830	12
279	20250122	144800	676481470	16830	16830	16830	16830	0
280	20250122	144700	676481470	16830	16830	16830	16830	12
281	20250122	144600	676279510	16830	16830	16830	16830	32
282	20250122	144500	675740950	16840	16830	16840	16830	1222
283	20250122	144400	655169910	16830	16830	16830	16830	0
284	20250122	144300	655169910	16830	16830	16830	16830	19
285	20250122	144200	654850140	16820	16820	16820	16820	221
286	20250122	144100	651132920	16810	16790	16810	16790	998
287	20250122	144000	634364920	16800	16800	16800	16800	0
288	20250122	143900	634364920	16800	16800	16800	16800	10
289	20250122	143800	634196920	16800	16800	16800	16800	0
290	20250122	143700	634196920	16800	16790	16800	16790	145
291	20250122	143600	631761280	16790	16790	16790	16790	0
292	20250122	143500	631761280	16790	16790	16790	16790	0
293	20250122	143400	631761280	16790	16790	16790	16790	0
294	20250122	143300	631761280	16790	16790	16790	16790	0
295	20250122	143200	631761280	16790	16790	16790	16790	30
296	20250122	143100	631257580	16780	16780	16780	16780	1
297	20250122	143000	631240800	16780	16780	16780	16780	0
298	20250122	142900	631240800	16780	16780	16780	16780	0
299	20250122	142800	631240800	16780	16780	16780	16780	0
300	20250122	142700	631240800	16780	16780	16780	16780	43
301	20250122	142600	630519260	16790	16790	16790	16790	464
302	20250122	142500	622728700	16790	16790	16790	16790	0
303	20250122	142400	622728700	16790	16790	16790	16790	0
304	20250122	142300	622728700	16790	16790	16790	16790	0
305	20250122	142200	622728700	16790	16790	16790	16790	0
306	20250122	142100	622728700	16790	16790	16790	16790	5
307	20250122	142000	622644750	16780	16780	16780	16780	200
308	20250122	141900	619288750	16760	16760	16760	16760	40
309	20250122	141800	618618350	16760	16760	16760	16760	50
310	20250122	141700	617780350	16760	16760	16760	16760	0
311	20250122	141600	617780350	16760	16760	16760	16760	310
312	20250122	141500	612584750	16720	16720	16720	16720	0
313	20250122	141400	612584750	16720	16720	16720	16720	0
314	20250122	141300	612584750	16720	16720	16720	16720	0
315	20250122	141200	612584750	16720	16720	16720	16720	0
316	20250122	141100	612584750	16720	16720	16720	16720	0
317	20250122	141000	612584750	16720	16760	16760	16720	541
318	20250122	140900	603537050	16760	16760	16760	16760	40
319	20250122	140800	602866650	16730	16730	16730	16730	0
320	20250122	140700	602866650	16730	16730	16730	16730	0
321	20250122	140600	602866650	16730	16750	16750	16730	6
322	20250122	140500	602766240	16760	16760	16760	16760	0
323	20250122	140400	602766240	16760	16730	16760	16730	32
324	20250122	140300	602229950	16730	16730	16730	16730	0
325	20250122	140200	602229950	16730	16730	16730	16730	0
326	20250122	140100	602229950	16730	16730	16730	16730	12
327	20250122	140000	602029190	16760	16760	16760	16760	0
328	20250122	135900	602029190	16760	16760	16760	16760	0
329	20250122	135800	602029190	16760	16760	16760	16760	0
330	20250122	135700	602029190	16760	16760	16760	16760	0
331	20250122	135600	602029190	16760	16760	16760	16760	0
332	20250122	135500	602029190	16760	16760	16760	16760	74
333	20250122	135400	600788950	16760	16760	16760	16760	15
334	20250122	135300	600537550	16760	16760	16760	16760	0
335	20250122	135200	600537550	16760	16760	16760	16760	0
336	20250122	135100	600537550	16760	16760	16760	16760	0
337	20250122	135000	600537550	16760	16760	16760	16760	0
338	20250122	134900	600537550	16760	16760	16760	16760	0
339	20250122	134800	600537550	16760	16760	16760	16760	26
340	20250122	134700	600101790	16760	16760	16760	16760	52
341	20250122	134600	599230270	16760	16760	16760	16760	0
342	20250122	134500	599230270	16760	16760	16760	16760	0
343	20250122	134400	599230270	16760	16760	16760	16760	100
344	20250122	134300	597554270	16760	16760	16760	16760	10
345	20250122	134200	597386670	16760	16760	16760	16760	0
346	20250122	134100	597386670	16760	16760	16760	16760	0
347	20250122	134000	597386670	16760	16760	16760	16760	0
348	20250122	133900	597386670	16760	16760	16760	16760	0
349	20250122	133800	597386670	16760	16760	16760	16760	0
350	20250122	133700	597386670	16760	16740	16760	16740	66
351	20250122	133600	596280850	16760	16760	16760	16760	0
352	20250122	133500	596280850	16760	16760	16760	16760	0
353	20250122	133400	596280850	16760	16760	16760	16760	0
354	20250122	133300	596280850	16760	16760	16760	16760	0
355	20250122	133200	596280850	16760	16760	16760	16760	50
356	20250122	133100	595442850	16760	16760	16760	16760	258
357	20250122	133000	591118770	16750	16750	16750	16750	364
358	20250122	132900	585021770	16750	16750	16750	16750	424
359	20250122	132800	577919770	16750	16750	16750	16750	0
360	20250122	132700	577919770	16750	16750	16750	16750	0
361	20250122	132600	577919770	16750	16750	16750	16750	0
362	20250122	132500	577919770	16750	16750	16750	16750	0
363	20250122	132400	577919770	16750	16750	16750	16750	0
364	20250122	132300	577919770	16750	16750	16750	16750	31
365	20250122	132200	577400520	16720	16760	16760	16720	281
366	20250122	132100	572702160	16760	16760	16760	16760	118
367	20250122	132000	570724480	16760	16760	16760	16760	315
368	20250122	131900	565445080	16770	16770	16770	16770	0
369	20250122	131800	565445080	16770	16770	16770	16770	0
370	20250122	131700	565445080	16770	16770	16770	16770	0
371	20250122	131600	565445080	16770	16770	16770	16770	0
372	20250122	131500	565445080	16770	16770	16770	16770	0
373	20250122	131400	565445080	16770	16770	16770	16770	51
374	20250122	131300	564589810	16760	16760	16760	16760	0
375	20250122	131200	564589810	16760	16760	16760	16760	10
376	20250122	131100	564422210	16760	16760	16760	16760	0
377	20250122	131000	564422210	16760	16770	16770	16760	176
378	20250122	130900	561471410	16760	16750	16760	16750	543
379	20250122	130800	552372730	16760	16760	16760	16760	0
380	20250122	130700	552372730	16760	16750	16760	16740	335
381	20250122	130600	546763530	16760	16760	16760	16760	170
382	20250122	130500	543914330	16780	16780	16780	16780	0
383	20250122	130400	543914330	16780	16750	16790	16750	1303
384	20250122	130300	522057960	16740	16710	16750	16710	1279
385	20250122	130200	500652080	16710	16700	16710	16700	297
386	20250122	130100	495689220	16700	16700	16700	16700	102
387	20250122	130000	493985820	16720	16720	16720	16720	0
388	20250122	125900	493985820	16720	16720	16720	16720	0
389	20250122	125800	493985820	16720	16720	16720	16720	0
390	20250122	125700	493985820	16720	16720	16720	16720	0
391	20250122	125600	493985820	16720	16720	16720	16720	0
392	20250122	125500	493985820	16720	16730	16730	16720	201
393	20250122	125400	490624100	16730	16730	16730	16730	320
394	20250122	125300	485270500	16700	16700	16700	16700	615
395	20250122	125200	475000000	16700	16700	16700	16700	285
396	20250122	125100	470240500	16700	16700	16700	16680	1711
397	20250122	125000	441680800	16710	16680	16730	16680	931
398	20250122	124900	426131620	16670	16670	16670	16670	187
399	20250122	124800	423014330	16660	16640	16660	16640	960
400	20250122	124700	407026150	16650	16650	16650	16650	0
401	20250122	124600	407026150	16650	16650	16650	16650	0
402	20250122	124500	407026150	16650	16650	16650	16650	0
403	20250122	124400	407026150	16650	16650	16650	16650	0
404	20250122	124300	407026150	16650	16650	16650	16650	0
405	20250122	124200	407026150	16650	16640	16650	16640	106
406	20250122	124100	405261520	16600	16610	16610	16600	1030
407	20250122	124000	388162900	16650	16650	16650	16650	0
408	20250122	123900	388162900	16650	16650	16650	16650	0
409	20250122	123800	388162900	16650	16650	16650	16650	0
410	20250122	123700	388162900	16650	16650	16650	16650	0
411	20250122	123600	388162900	16650	16650	16650	16650	0
412	20250122	123500	388162900	16650	16650	16650	16650	0
413	20250122	123400	388162900	16650	16650	16650	16650	0
414	20250122	123300	388162900	16650	16650	16650	16650	21
415	20250122	123200	387813250	16650	16650	16650	16650	0
416	20250122	123100	387813250	16650	16650	16650	16650	0
417	20250122	123000	387813250	16650	16650	16650	16650	0
418	20250122	122900	387813250	16650	16650	16650	16650	0
419	20250122	122800	387813250	16650	16650	16650	16650	0
420	20250122	122700	387813250	16650	16650	16650	16650	0
421	20250122	122600	387813250	16650	16650	16650	16650	0
422	20250122	122500	387813250	16650	16650	16650	16650	0
423	20250122	122400	387813250	16650	16650	16650	16650	0
424	20250122	122300	387813250	16650	16650	16650	16650	106
425	20250122	122200	386048350	16650	16650	16650	16650	0
426	20250122	122100	386048350	16650	16650	16650	16650	0
427	20250122	122000	386048350	16650	16650	16650	16650	12
428	20250122	121900	385848550	16650	16650	16650	16650	0
429	20250122	121800	385848550	16650	16650	16650	16650	15
430	20250122	121700	385598800	16660	16660	16660	16660	3
431	20250122	121600	385548820	16660	16660	16660	16660	0
432	20250122	121500	385548820	16660	16660	16660	16660	0
433	20250122	121400	385548820	16660	16660	16660	16660	0
434	20250122	121300	385548820	16660	16660	16660	16660	0
435	20250122	121200	385548820	16660	16660	16660	16660	0
436	20250122	121100	385548820	16660	16660	16660	16660	100
437	20250122	121000	383882820	16560	16560	16560	16560	0
438	20250122	120900	383882820	16560	16560	16560	16560	0
439	20250122	120800	383882820	16560	16560	16560	16560	0
440	20250122	120700	383882820	16560	16560	16560	16560	0
441	20250122	120600	383882820	16560	16560	16560	16560	0
442	20250122	120500	383882820	16560	16560	16560	16560	0
443	20250122	120400	383882820	16560	16560	16560	16560	0
444	20250122	120300	383882820	16560	16560	16560	16560	0
445	20250122	120200	383882820	16560	16560	16560	16560	0
446	20250122	120100	383882820	16560	16560	16560	16560	0
447	20250122	120000	383882820	16560	16560	16560	16560	0
448	20250122	115900	383882820	16560	16560	16560	16560	0
449	20250122	115800	383882820	16560	16560	16560	16560	0
450	20250122	115700	383882820	16560	16560	16560	16560	0
451	20250122	115600	383882820	16560	16560	16560	16560	100
452	20250122	115500	382226820	16560	16560	16560	16560	1
453	20250122	115400	382210260	16660	16660	16660	16660	4
454	20250122	115300	382143620	16580	16580	16580	16580	100
455	20250122	115200	380485620	16580	16580	16580	16580	0
456	20250122	115100	380485620	16580	16580	16580	16580	0
457	20250122	115000	380485620	16580	16580	16580	16580	100
458	20250122	114900	378827620	16580	16580	16580	16580	0
459	20250122	114800	378827620	16580	16580	16580	16580	0
460	20250122	114700	378827620	16580	16580	16580	16580	64
461	20250122	114600	377766500	16660	16660	16660	16660	0
462	20250122	114500	377766500	16660	16660	16660	16660	0
463	20250122	114400	377766500	16660	16660	16660	16660	0
464	20250122	114300	377766500	16660	16660	16660	16660	0
465	20250122	114200	377766500	16660	16670	16670	16660	14
466	20250122	114100	377533130	16680	16680	16680	16680	0
467	20250122	114000	377533130	16680	16680	16680	16680	0
468	20250122	113900	377533130	16680	16680	16680	16680	0
469	20250122	113800	377533130	16680	16680	16680	16680	0
470	20250122	113700	377533130	16680	16680	16680	16680	0
471	20250122	113600	377533130	16680	16680	16680	16680	0
472	20250122	113500	377533130	16680	16680	16680	16680	0
473	20250122	113400	377533130	16680	16680	16680	16680	0
474	20250122	113300	377533130	16680	16680	16680	16680	11
475	20250122	113200	377349650	16680	16680	16680	16680	1
476	20250122	113100	377332970	16580	16580	16580	16580	0
477	20250122	113000	377332970	16580	16660	16660	16580	500
478	20250122	112900	369018900	16670	16670	16670	16670	12
479	20250122	112800	368818860	16690	16690	16690	16690	0
480	20250122	112700	368818860	16690	16690	16690	16690	0
481	20250122	112600	368818860	16690	16690	16690	16690	1
482	20250122	112500	368802170	16690	16690	16690	16690	0
483	20250122	112400	368802170	16690	16690	16690	16690	0
484	20250122	112300	368802170	16690	16690	16690	16690	0
485	20250122	112200	368802170	16690	16690	16690	16690	0
486	20250122	112100	368802170	16690	16690	16690	16690	9
487	20250122	112000	368651960	16660	16660	16660	16660	0
488	20250122	111900	368651960	16660	16660	16660	16660	0
489	20250122	111800	368651960	16660	16660	16660	16660	210
490	20250122	111700	365153360	16690	16690	16690	16690	28
491	20250122	111600	364686040	16730	16730	16730	16730	1
492	20250122	111500	364669310	16730	16730	16730	16730	0
493	20250122	111400	364669310	16730	16730	16730	16730	0
494	20250122	111300	364669310	16730	16730	16730	16730	16
495	20250122	111200	364401630	16680	16680	16680	16680	0
496	20250122	111100	364401630	16680	16680	16680	16680	0
497	20250122	111000	364401630	16680	16680	16680	16680	0
498	20250122	110900	364401630	16680	16680	16680	16680	258
499	20250122	110800	360098190	16680	16680	16680	16680	7
500	20250122	110700	359981430	16680	16680	16680	16680	0
501	20250122	110600	359981430	16680	16680	16680	16680	10
502	20250122	110500	359814630	16680	16680	16680	16680	0
503	20250122	110400	359814630	16680	16680	16680	16680	0
504	20250122	110300	359814630	16680	16680	16680	16680	0
505	20250122	110200	359814630	16680	16680	16680	16680	0
506	20250122	110100	359814630	16680	16680	16680	16680	5
507	20250122	110000	359731230	16660	16660	16660	16660	60
508	20250122	105900	358731630	16670	16670	16670	16670	0
509	20250122	105800	358731630	16670	16670	16670	16670	0
510	20250122	105700	358731630	16670	16670	16670	16670	0
511	20250122	105600	358731630	16670	16670	16670	16670	0
512	20250122	105500	358731630	16670	16680	16680	16670	49
513	20250122	105400	357914600	16680	16680	16680	16680	0
514	20250122	105300	357914600	16680	16680	16680	16680	0
515	20250122	105200	357914600	16680	16680	16680	16680	1
516	20250122	105100	357897920	16680	16680	16680	16680	0
517	20250122	105000	357897920	16680	16680	16680	16680	0
518	20250122	104900	357897920	16680	16680	16680	16680	0
519	20250122	104800	357897920	16680	16680	16680	16680	0
520	20250122	104700	357897920	16680	16680	16680	16680	14
521	20250122	104600	357664400	16670	16670	16670	16670	0
522	20250122	104500	357664400	16670	16670	16670	16670	0
523	20250122	104400	357664400	16670	16670	16670	16670	1
524	20250122	104300	357647730	16670	16670	16670	16670	2
525	20250122	104200	357614390	16720	16720	16720	16720	0
526	20250122	104100	357614390	16720	16720	16720	16720	10
527	20250122	104000	357447190	16700	16700	16700	16700	0
528	20250122	103900	357447190	16700	16700	16700	16700	0
529	20250122	103800	357447190	16700	16710	16710	16700	631
530	20250122	103700	346905580	16740	16710	16740	16710	800
531	20250122	103600	333521300	16710	16710	16710	16710	0
532	20250122	103500	333521300	16710	16710	16710	16710	0
533	20250122	103400	333521300	16710	16670	16710	16670	400
534	20250122	103300	326848420	16670	16670	16670	16670	5
535	20250122	103200	326765070	16670	16710	16710	16670	517
536	20250122	103100	318138680	16670	16670	16670	16670	34
537	20250122	103000	317571900	16700	16700	16700	16700	20
538	20250122	102900	317237900	16700	16700	16700	16700	10
539	20250122	102800	317070900	16740	16740	16740	16740	0
540	20250122	102700	317070900	16740	16740	16740	16740	0
541	20250122	102600	317070900	16740	16740	16740	16740	0
542	20250122	102500	317070900	16740	16760	16760	16740	121
543	20250122	102400	315044700	16780	16780	16780	16780	0
544	20250122	102300	315044700	16780	16780	16780	16780	5
545	20250122	102200	314960800	16760	16760	16760	16760	0
546	20250122	102100	314960800	16760	16760	16760	16760	3
547	20250122	102000	314910520	16780	16750	16780	16750	165
548	20250122	101900	312141940	16750	16750	16750	16750	0
549	20250122	101800	312141940	16750	16750	16750	16750	600
550	20250122	101700	302091940	16780	16750	16780	16740	995
551	20250122	101600	285426840	16740	16700	16740	16700	1962
552	20250122	101500	252619240	16700	16700	16700	16700	0
553	20250122	101400	252619240	16700	16700	16730	16700	1000
554	20250122	101300	235919210	16700	16670	16740	16670	1580
555	20250122	101200	209541030	16670	16670	16670	16670	0
556	20250122	101100	209541030	16670	16670	16670	16670	485
557	20250122	101000	201456080	16670	16670	16670	16670	0
558	20250122	100900	201456080	16670	16670	16670	16670	284
559	20250122	100800	196721800	16650	16650	16650	16650	300
560	20250122	100700	191726800	16650	16690	16690	16650	875
561	20250122	100600	177157930	16690	16690	16690	16690	35
562	20250122	100500	176573780	16690	16660	16690	16660	371
563	20250122	100400	170391000	16690	16690	16690	16690	0
564	20250122	100300	170391000	16690	16690	16690	16690	17
565	20250122	100200	170107270	16690	16690	16690	16690	0
566	20250122	100100	170107270	16690	16680	16690	16680	4
567	20250122	100000	170040520	16700	16700	16710	16670	1599
568	20250122	095900	143354820	16670	16670	16700	16670	1250
569	20250122	095800	122496340	16660	16650	16660	16650	80
570	20250122	095700	121163590	16640	16640	16640	16640	0
571	20250122	095600	121163590	16640	16570	16640	16570	895
572	20250122	095500	106292600	16560	16560	16560	16560	0
573	20250122	095400	106292600	16560	16560	16560	16560	0
574	20250122	095300	106292600	16560	16530	16560	16530	261
575	20250122	095200	101970690	16520	16490	16520	16490	493
576	20250122	095100	93830080	16470	16470	16470	16470	0
577	20250122	095000	93830080	16470	16470	16470	16470	0
578	20250122	094900	93830080	16470	16470	16470	16470	0
579	20250122	094800	93830080	16470	16470	16470	16470	0
580	20250122	094700	93830080	16470	16490	16490	16470	6
581	20250122	094600	93731180	16490	16490	16490	16490	0
582	20250122	094500	93731180	16490	16490	16490	16490	2
583	20250122	094400	93698200	16490	16490	16490	16490	10
584	20250122	094300	93533300	16490	16490	16490	16490	1
585	20250122	094200	93516810	16460	16460	16460	16460	0
586	20250122	094100	93516810	16460	16460	16460	16460	124
587	20250122	094000	91475770	16450	16460	16460	16450	3
588	20250122	093900	91426400	16460	16460	16460	16460	43
589	20250122	093800	90718620	16460	16460	16460	16460	0
590	20250122	093700	90718620	16460	16460	16460	16460	75
591	20250122	093600	89484120	16460	16460	16460	16460	14
592	20250122	093500	89253680	16470	16470	16470	16470	0
593	20250122	093400	89253680	16470	16470	16470	16470	0
594	20250122	093300	89253680	16470	16470	16470	16470	2
595	20250122	093200	89220740	16470	16470	16470	16470	1
596	20250122	093100	89204270	16460	16460	16460	16460	102
597	20250122	093000	87525350	16460	16460	16460	16460	0
598	20250122	092900	87525350	16460	16460	16460	16460	0
599	20250122	092800	87525350	16460	16460	16460	16460	1
600	20250122	092700	87508890	16430	16430	16430	16430	0
601	20250122	092600	87508890	16430	16430	16430	16430	0
602	20250122	092500	87508890	16430	16470	16470	16430	1688
603	20250122	092400	59773680	16470	16500	16500	16470	586
604	20250122	092300	50113880	16510	16500	16510	16500	504
605	20250122	092200	41796840	16500	16500	16500	16500	8
606	20250122	092100	41664840	16500	16500	16500	16500	2
607	20250122	092000	41631840	16490	16490	16490	16490	11
608	20250122	091900	41450450	16500	16500	16500	16500	10
609	20250122	091800	41285450	16500	16500	16500	16500	0
610	20250122	091700	41285450	16500	16500	16500	16500	2
611	20250122	091600	41252450	16490	16490	16490	16490	92
612	20250122	091500	39735370	16490	16510	16510	16490	951
613	20250122	091400	24048350	16510	16510	16510	16510	315
614	20250122	091300	18847700	16510	16510	16510	16500	12
615	20250122	091200	18649590	16510	16510	16510	16510	8
616	20250122	091100	18517510	16500	16570	16570	16500	429
617	20250122	091000	11433990	16580	16580	16580	16580	158
618	20250122	090900	8814350	16580	16520	16580	16520	95
619	20250122	090800	7244890	16560	16560	16560	16560	0
620	20250122	090700	7244890	16560	16560	16560	16560	0
621	20250122	090600	7244890	16560	16560	16560	16560	0
622	20250122	090500	7244890	16560	16600	16600	16560	225
623	20250122	090400	3518690	16600	16670	16670	16600	29
624	20250122	090300	3035890	16670	16660	16670	16660	100
625	20250122	090200	1369180	16670	16690	16690	16670	51
626	20250122	090100	518010	16710	16710	16710	16710	0
627	20250122	090000	518010	16710	16710	16710	16710	31