KissMeData/032300/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	191400	221393110	16010	16010	16010	16010	1046
3	20250110	191300	221393110	16010	16010	16010	16010	0
4	20250110	191200	221393110	16010	16010	16010	16010	0
5	20250110	191100	221393110	16010	16010	16010	16010	0
6	20250110	191000	221393110	16010	16010	16010	16010	0
7	20250110	190900	221393110	16010	16010	16010	16010	0
8	20250110	190800	221393110	16010	16010	16010	16010	0
9	20250110	190700	221393110	16010	16010	16010	16010	0
10	20250110	190600	221393110	16010	16010	16010	16010	0
11	20250110	190500	221393110	16010	16010	16010	16010	0
12	20250110	190400	221393110	16010	16010	16010	16010	0
13	20250110	190300	221393110	16010	16010	16010	16010	0
14	20250110	190200	221393110	16010	16010	16010	16010	0
15	20250110	190100	221393110	16010	16010	16010	16010	0
16	20250110	190000	221393110	16010	16010	16010	16010	0
17	20250110	185900	221393110	16010	16010	16010	16010	0
18	20250110	185800	221393110	16010	16010	16010	16010	0
19	20250110	185700	221393110	16010	16010	16010	16010	0
20	20250110	185600	221393110	16010	16010	16010	16010	0
21	20250110	185500	221393110	16010	16010	16010	16010	0
22	20250110	185400	221393110	16010	16010	16010	16010	0
23	20250110	185300	221393110	16010	16010	16010	16010	0
24	20250110	185200	221393110	16010	16010	16010	16010	0
25	20250110	185100	221393110	16010	16010	16010	16010	0
26	20250110	185000	221393110	16010	16010	16010	16010	0
27	20250110	184900	221393110	16010	16010	16010	16010	0
28	20250110	184800	221393110	16010	16010	16010	16010	0
29	20250110	184700	221393110	16010	16010	16010	16010	0
30	20250110	184600	221393110	16010	16010	16010	16010	0
31	20250110	184500	221393110	16010	16010	16010	16010	0
32	20250110	184400	221393110	16010	16010	16010	16010	1046
33	20250110	184300	221393110	16010	16010	16010	16010	0
34	20250110	184200	221393110	16010	16010	16010	16010	0
35	20250110	184100	221393110	16010	16010	16010	16010	0
36	20250110	184000	221393110	16010	16010	16010	16010	0
37	20250110	183900	221393110	16010	16010	16010	16010	0
38	20250110	183800	221393110	16010	16010	16010	16010	0
39	20250110	183700	221393110	16010	16010	16010	16010	0
40	20250110	183600	221393110	16010	16010	16010	16010	0
41	20250110	183500	221393110	16010	16010	16010	16010	0
42	20250110	183400	221393110	16010	16010	16010	16010	0
43	20250110	183300	221393110	16010	16010	16010	16010	0
44	20250110	183200	221393110	16010	16010	16010	16010	0
45	20250110	183100	221393110	16010	16010	16010	16010	0
46	20250110	183000	221393110	16010	16010	16010	16010	0
47	20250110	182900	221393110	16010	16010	16010	16010	0
48	20250110	182800	221393110	16010	16010	16010	16010	0
49	20250110	182700	221393110	16010	16010	16010	16010	0
50	20250110	182600	221393110	16010	16010	16010	16010	0
51	20250110	182500	221393110	16010	16010	16010	16010	0
52	20250110	182400	221393110	16010	16010	16010	16010	0
53	20250110	182300	221393110	16010	16010	16010	16010	0
54	20250110	182200	221393110	16010	16010	16010	16010	0
55	20250110	182100	221393110	16010	16010	16010	16010	0
56	20250110	182000	221393110	16010	16010	16010	16010	0
57	20250110	181900	221393110	16010	16010	16010	16010	0
58	20250110	181800	221393110	16010	16010	16010	16010	0
59	20250110	181700	221393110	16010	16010	16010	16010	0
60	20250110	181600	221393110	16010	16010	16010	16010	0
61	20250110	181500	221393110	16010	16010	16010	16010	0
62	20250110	181400	221393110	16010	16010	16010	16010	1046
63	20250110	181300	221393110	16010	16010	16010	16010	0
64	20250110	181200	221393110	16010	16010	16010	16010	0
65	20250110	181100	221393110	16010	16010	16010	16010	0
66	20250110	181000	221393110	16010	16010	16010	16010	0
67	20250110	180900	221393110	16010	16010	16010	16010	0
68	20250110	180800	221393110	16010	16010	16010	16010	0
69	20250110	180700	221393110	16010	16010	16010	16010	0
70	20250110	180600	221393110	16010	16010	16010	16010	0
71	20250110	180500	221393110	16010	16010	16010	16010	0
72	20250110	180400	221393110	16010	16010	16010	16010	0
73	20250110	180300	221393110	16010	16010	16010	16010	0
74	20250110	180200	221393110	16010	16010	16010	16010	0
75	20250110	180100	221393110	16010	16010	16010	16010	0
76	20250110	180000	221393110	16010	16010	16010	16010	0
77	20250110	175900	221393110	16010	16010	16010	16010	0
78	20250110	175800	221393110	16010	16010	16010	16010	0
79	20250110	175700	221393110	16010	16010	16010	16010	0
80	20250110	175600	221393110	16010	16010	16010	16010	0
81	20250110	175500	221393110	16010	16010	16010	16010	0
82	20250110	175400	221393110	16010	16010	16010	16010	0
83	20250110	175300	221393110	16010	16010	16010	16010	0
84	20250110	175200	221393110	16010	16010	16010	16010	0
85	20250110	175100	221393110	16010	16010	16010	16010	0
86	20250110	175000	221393110	16010	16010	16010	16010	0
87	20250110	174900	221393110	16010	16010	16010	16010	0
88	20250110	174800	221393110	16010	16010	16010	16010	0
89	20250110	174700	221393110	16010	16010	16010	16010	0
90	20250110	174600	221393110	16010	16010	16010	16010	0
91	20250110	174500	221393110	16010	16010	16010	16010	0
92	20250110	174400	221393110	16010	16010	16010	16010	1046
93	20250110	174300	221393110	16010	16010	16010	16010	0
94	20250110	174200	221393110	16010	16010	16010	16010	0
95	20250110	174100	221393110	16010	16010	16010	16010	0
96	20250110	174000	221393110	16010	16010	16010	16010	0
97	20250110	173900	221393110	16010	16010	16010	16010	0
98	20250110	173800	221393110	16010	16010	16010	16010	0
99	20250110	173700	221393110	16010	16010	16010	16010	0
100	20250110	173600	221393110	16010	16010	16010	16010	0
101	20250110	173500	221393110	16010	16010	16010	16010	0
102	20250110	173400	221393110	16010	16010	16010	16010	0
103	20250110	173300	221393110	16010	16010	16010	16010	0
104	20250110	173200	221393110	16010	16010	16010	16010	0
105	20250110	173100	221393110	16010	16010	16010	16010	0
106	20250110	173000	221393110	16010	16010	16010	16010	0
107	20250110	172900	221393110	16010	16010	16010	16010	0
108	20250110	172800	221393110	16010	16010	16010	16010	0
109	20250110	172700	221393110	16010	16010	16010	16010	0
110	20250110	172600	221393110	16010	16010	16010	16010	0
111	20250110	172500	221393110	16010	16010	16010	16010	0
112	20250110	172400	221393110	16010	16010	16010	16010	0
113	20250110	172300	221393110	16010	16010	16010	16010	0
114	20250110	172200	221393110	16010	16010	16010	16010	0
115	20250110	172100	221393110	16010	16010	16010	16010	0
116	20250110	172000	221393110	16010	16010	16010	16010	0
117	20250110	171900	221393110	16010	16010	16010	16010	0
118	20250110	171800	221393110	16010	16010	16010	16010	0
119	20250110	171700	221393110	16010	16010	16010	16010	0
120	20250110	171600	221393110	16010	16010	16010	16010	0
121	20250110	171500	221393110	16010	16010	16010	16010	0
122	20250110	171400	221393110	16010	16010	16010	16010	1046
123	20250110	171300	221393110	16010	16010	16010	16010	0
124	20250110	171200	221393110	16010	16010	16010	16010	0
125	20250110	171100	221393110	16010	16010	16010	16010	0
126	20250110	171000	221393110	16010	16010	16010	16010	0
127	20250110	170900	221393110	16010	16010	16010	16010	0
128	20250110	170800	221393110	16010	16010	16010	16010	0
129	20250110	170700	221393110	16010	16010	16010	16010	0
130	20250110	170600	221393110	16010	16010	16010	16010	0
131	20250110	170500	221393110	16010	16010	16010	16010	0
132	20250110	170400	221393110	16010	16010	16010	16010	0
133	20250110	170300	221393110	16010	16010	16010	16010	0
134	20250110	170200	221393110	16010	16010	16010	16010	0
135	20250110	170100	221393110	16010	16010	16010	16010	0
136	20250110	170000	221393110	16010	16010	16010	16010	0
137	20250110	165900	221393110	16010	16010	16010	16010	0
138	20250110	165800	221393110	16010	16010	16010	16010	0
139	20250110	165700	221393110	16010	16010	16010	16010	0
140	20250110	165600	221393110	16010	16010	16010	16010	0
141	20250110	165500	221393110	16010	16010	16010	16010	0
142	20250110	165400	221393110	16010	16010	16010	16010	0
143	20250110	165300	221393110	16010	16010	16010	16010	0
144	20250110	165200	221393110	16010	16010	16010	16010	0
145	20250110	165100	221393110	16010	16010	16010	16010	0
146	20250110	165000	221393110	16010	16010	16010	16010	0
147	20250110	164900	221393110	16010	16010	16010	16010	0
148	20250110	164800	221393110	16010	16010	16010	16010	0
149	20250110	164700	221393110	16010	16010	16010	16010	0
150	20250110	164600	221393110	16010	16010	16010	16010	0
151	20250110	164500	221393110	16010	16010	16010	16010	0
152	20250110	164400	221393110	16010	16010	16010	16010	1046
153	20250110	164300	221393110	16010	16010	16010	16010	0
154	20250110	164200	221393110	16010	16010	16010	16010	0
155	20250110	164100	221393110	16010	16010	16010	16010	0
156	20250110	164000	221393110	16010	16010	16010	16010	0
157	20250110	163900	221393110	16010	16010	16010	16010	0
158	20250110	163800	221393110	16010	16010	16010	16010	0
159	20250110	163700	221393110	16010	16010	16010	16010	0
160	20250110	163600	221393110	16010	16010	16010	16010	0
161	20250110	163500	221393110	16010	16010	16010	16010	0
162	20250110	163400	221393110	16010	16010	16010	16010	0
163	20250110	163300	221393110	16010	16010	16010	16010	0
164	20250110	163200	221393110	16010	16010	16010	16010	0
165	20250110	163100	221393110	16010	16010	16010	16010	0
166	20250110	163000	221393110	16010	16010	16010	16010	0
167	20250110	162900	221393110	16010	16010	16010	16010	0
168	20250110	162800	221393110	16010	16010	16010	16010	0
169	20250110	162700	221393110	16010	16010	16010	16010	0
170	20250110	162600	221393110	16010	16010	16010	16010	0
171	20250110	162500	221393110	16010	16010	16010	16010	0
172	20250110	162400	221393110	16010	16010	16010	16010	0
173	20250110	162300	221393110	16010	16010	16010	16010	0
174	20250110	162200	221393110	16010	16010	16010	16010	0
175	20250110	162100	221393110	16010	16010	16010	16010	0
176	20250110	162000	221393110	16010	16010	16010	16010	0
177	20250110	161900	221393110	16010	16010	16010	16010	0
178	20250110	161800	221393110	16010	16010	16010	16010	0
179	20250110	161700	221393110	16010	16010	16010	16010	0
180	20250110	161600	221393110	16010	16010	16010	16010	0
181	20250110	161500	221393110	16010	16010	16010	16010	0
182	20250110	161400	221393110	16010	16010	16010	16010	1046
183	20250110	161300	221393110	16010	16010	16010	16010	0
184	20250110	161200	221393110	16010	16010	16010	16010	0
185	20250110	161100	221393110	16010	16010	16010	16010	0
186	20250110	161000	221393110	16010	16010	16010	16010	0
187	20250110	160900	221393110	16010	16010	16010	16010	0
188	20250110	160800	221393110	16010	16010	16010	16010	0
189	20250110	160700	221393110	16010	16010	16010	16010	0
190	20250110	160600	221393110	16010	16010	16010	16010	0
191	20250110	160500	221393110	16010	16010	16010	16010	0
192	20250110	160400	221393110	16010	16010	16010	16010	0
193	20250110	160300	221393110	16010	16010	16010	16010	0
194	20250110	160200	221393110	16010	16010	16010	16010	0
195	20250110	160100	221393110	16010	16010	16010	16010	0
196	20250110	160000	221393110	16010	16010	16010	16010	0
197	20250110	155900	221393110	16010	16010	16010	16010	0
198	20250110	155800	221393110	16010	16010	16010	16010	0
199	20250110	155700	221393110	16010	16010	16010	16010	0
200	20250110	155600	221393110	16010	16010	16010	16010	0
201	20250110	155500	221393110	16010	16010	16010	16010	0
202	20250110	155400	221393110	16010	16010	16010	16010	0
203	20250110	155300	221393110	16010	16010	16010	16010	0
204	20250110	155200	221393110	16010	16010	16010	16010	0
205	20250110	155100	221393110	16010	16010	16010	16010	0
206	20250110	155000	221393110	16010	16010	16010	16010	0
207	20250110	154900	221393110	16010	16010	16010	16010	0
208	20250110	154800	221393110	16010	16010	16010	16010	0
209	20250110	154700	221393110	16010	16010	16010	16010	0
210	20250110	154600	221393110	16010	16010	16010	16010	0
211	20250110	154500	221393110	16010	16010	16010	16010	0
212	20250110	154400	221393110	16010	16010	16010	16010	1046
213	20250110	154300	221393110	16010	16010	16010	16010	0
214	20250110	154200	221393110	16010	16010	16010	16010	0
215	20250110	154100	221393110	16010	16010	16010	16010	0
216	20250110	154000	221393110	16010	16010	16010	16010	0
217	20250110	153900	221393110	16010	16010	16010	16010	0
218	20250110	153800	221393110	16010	16010	16010	16010	0
219	20250110	153700	221393110	16010	16010	16010	16010	0
220	20250110	153600	221393110	16010	16010	16010	16010	0
221	20250110	153500	221393110	16010	16010	16010	16010	0
222	20250110	153400	221393110	16010	16010	16010	16010	0
223	20250110	153300	221393110	16010	16010	16010	16010	0
224	20250110	153200	221393110	16010	16010	16010	16010	0
225	20250110	153100	221393110	16010	16010	16010	16010	0
226	20250110	153000	221393110	16010	16010	16010	16010	1046
227	20250110	152900	204646650	16040	16040	16040	16040	0
228	20250110	152800	204646650	16040	16040	16040	16040	0
229	20250110	152700	204646650	16040	16040	16040	16040	0
230	20250110	152600	204646650	16040	16040	16040	16040	0
231	20250110	152500	204646650	16040	16040	16040	16040	0
232	20250110	152400	204646650	16040	16040	16040	16040	0
233	20250110	152300	204646650	16040	16040	16040	16040	0
234	20250110	152200	204646650	16040	16040	16040	16040	0
235	20250110	152100	204646650	16040	16040	16040	16040	0
236	20250110	152000	204646650	16040	16040	16040	16040	0
237	20250110	151900	204646650	16040	16040	16040	16040	12
238	20250110	151800	204454170	16040	16040	16040	16040	202
239	20250110	151700	201214090	16040	16040	16040	16040	0
240	20250110	151600	201214090	16040	16050	16060	16040	157
241	20250110	151500	198693460	16060	16060	16060	16060	0
242	20250110	151400	198693460	16060	16060	16060	16060	1
243	20250110	151300	198677400	16040	16040	16040	16040	1
244	20250110	151200	198661360	16060	16060	16060	16060	0
245	20250110	151100	198661360	16060	16040	16060	16040	2
246	20250110	151000	198629260	16060	16060	16060	16060	1
247	20250110	150900	198613200	16040	16040	16040	16040	1
248	20250110	150800	198597160	16060	16060	16060	16060	1
249	20250110	150700	198581100	16030	16030	16030	16030	0
250	20250110	150600	198581100	16030	16030	16030	16030	1
251	20250110	150500	198565070	16040	16040	16040	16040	0
252	20250110	150400	198565070	16040	16040	16040	16040	1
253	20250110	150300	198549030	16060	16040	16060	16030	973
254	20250110	150200	182951150	16040	16040	16040	16040	1
255	20250110	150100	182935110	16040	16040	16040	16040	0
256	20250110	150000	182935110	16040	16040	16040	16040	19
257	20250110	145900	182630350	16090	16070	16090	16070	200
258	20250110	145800	179413350	16070	16040	16070	16030	12
259	20250110	145700	179220860	16030	16030	16030	16030	0
260	20250110	145600	179220860	16030	16030	16030	16030	0
261	20250110	145500	179220860	16030	16030	16030	16030	0
262	20250110	145400	179220860	16030	16030	16030	16030	0
263	20250110	145300	179220860	16030	16030	16030	16030	0
264	20250110	145200	179220860	16030	16030	16030	16030	0
265	20250110	145100	179220860	16030	16030	16030	16030	0
266	20250110	145000	179220860	16030	16030	16030	16030	50
267	20250110	144900	178419360	16040	16040	16040	16040	10
268	20250110	144800	178258960	16040	16040	16040	16040	309
269	20250110	144700	173302600	16080	16080	16080	16080	2
270	20250110	144600	173270440	16080	16080	16080	16080	10
271	20250110	144500	173109640	16080	16080	16080	16080	2
272	20250110	144400	173077480	16080	16080	16080	16080	0
273	20250110	144300	173077480	16080	16080	16080	16080	0
274	20250110	144200	173077480	16080	16080	16080	16080	0
275	20250110	144100	173077480	16080	16050	16080	16050	2
276	20250110	144000	173045350	16050	16050	16050	16050	0
277	20250110	143900	173045350	16050	16050	16050	16050	0
278	20250110	143800	173045350	16050	16050	16050	16050	0
279	20250110	143700	173045350	16050	16050	16050	16050	765
280	20250110	143600	160767100	16050	16050	16050	16040	807
281	20250110	143500	147819060	16050	16050	16050	16050	0
282	20250110	143400	147819060	16050	16050	16050	16050	0
283	20250110	143300	147819060	16050	16050	16050	16050	0
284	20250110	143200	147819060	16050	16050	16050	16050	0
285	20250110	143100	147819060	16050	16050	16050	16050	0
286	20250110	143000	147819060	16050	16050	16050	16050	200
287	20250110	142900	144609060	16090	16090	16090	16090	1
288	20250110	142800	144592970	16050	16050	16050	16050	0
289	20250110	142700	144592970	16050	16060	16060	16050	399
290	20250110	142600	138188960	16050	16050	16050	16050	11
291	20250110	142500	138012410	16060	16060	16060	16060	0
292	20250110	142400	138012410	16060	16060	16060	16060	0
293	20250110	142300	138012410	16060	16060	16060	16060	0
294	20250110	142200	138012410	16060	16060	16060	16060	0
295	20250110	142100	138012410	16060	16060	16060	16060	0
296	20250110	142000	138012410	16060	16060	16060	16060	0
297	20250110	141900	138012410	16060	16060	16060	16060	0
298	20250110	141800	138012410	16060	16060	16060	16060	0
299	20250110	141700	138012410	16060	16060	16060	16060	0
300	20250110	141600	138012410	16060	16060	16060	16060	0
301	20250110	141500	138012410	16060	16060	16060	16060	0
302	20250110	141400	138012410	16060	16060	16060	16060	1
303	20250110	141300	137996350	16050	16050	16050	16050	200
304	20250110	141200	134786350	16060	16060	16060	16060	0
305	20250110	141100	134786350	16060	16060	16060	16060	5
306	20250110	141000	134706050	16090	16090	16090	16090	0
307	20250110	140900	134706050	16090	16050	16090	16050	3
308	20250110	140800	134657860	16050	16050	16050	16050	2
309	20250110	140700	134625760	16050	16060	16060	16050	5
310	20250110	140600	134545500	16090	16090	16090	16090	0
311	20250110	140500	134545500	16090	16090	16090	16090	0
312	20250110	140400	134545500	16090	16090	16090	16090	1
313	20250110	140300	134529410	16090	16090	16090	16090	0
314	20250110	140200	134529410	16090	16090	16090	16090	100
315	20250110	140100	132920410	16090	16090	16090	16090	0
316	20250110	140000	132920410	16090	16090	16090	16090	101
317	20250110	135900	131295320	16070	16080	16080	16070	269
318	20250110	135800	126969820	16070	16070	16070	16070	0
319	20250110	135700	126969820	16070	16070	16070	16070	89
320	20250110	135600	125539590	16070	16070	16070	16070	0
321	20250110	135500	125539590	16070	16070	16070	16070	0
322	20250110	135400	125539590	16070	16070	16070	16070	1
323	20250110	135300	125523520	16070	16070	16070	16070	0
324	20250110	135200	125523520	16070	16070	16070	16070	0
325	20250110	135100	125523520	16070	16070	16070	16070	0
326	20250110	135000	125523520	16070	16070	16070	16070	0
327	20250110	134900	125523520	16070	16070	16070	16070	0
328	20250110	134800	125523520	16070	16070	16070	16070	0
329	20250110	134700	125523520	16070	16070	16070	16070	20
330	20250110	134600	125202120	16070	16060	16070	16060	50
331	20250110	134500	124398640	16070	16070	16070	16070	5
332	20250110	134400	124318290	16070	16070	16070	16070	0
333	20250110	134300	124318290	16070	16070	16070	16070	0
334	20250110	134200	124318290	16070	16070	16070	16070	0
335	20250110	134100	124318290	16070	16070	16070	16070	0
336	20250110	134000	124318290	16070	16070	16070	16070	0
337	20250110	133900	124318290	16070	16070	16070	16070	0
338	20250110	133800	124318290	16070	16070	16070	16070	0
339	20250110	133700	124318290	16070	16070	16070	16070	1
340	20250110	133600	124302220	16070	16070	16070	16070	1
341	20250110	133500	124286150	16040	16040	16040	16040	0
342	20250110	133400	124286150	16040	16040	16040	16040	0
343	20250110	133300	124286150	16040	16040	16040	16040	0
344	20250110	133200	124286150	16040	16040	16040	16040	0
345	20250110	133100	124286150	16040	16040	16040	16040	0
346	20250110	133000	124286150	16040	16040	16040	16040	0
347	20250110	132900	124286150	16040	16040	16040	16040	0
348	20250110	132800	124286150	16040	16040	16040	16040	24
349	20250110	132700	123901190	16040	16040	16040	16040	0
350	20250110	132600	123901190	16040	16040	16040	16040	29
351	20250110	132500	123436030	16070	16070	16070	16070	66
352	20250110	132400	122375410	16060	16060	16060	16060	0
353	20250110	132300	122375410	16060	16060	16060	16060	0
354	20250110	132200	122375410	16060	16060	16060	16060	1
355	20250110	132100	122359350	16060	16060	16060	16060	0
356	20250110	132000	122359350	16060	16060	16060	16060	0
357	20250110	131900	122359350	16060	16060	16060	16060	0
358	20250110	131800	122359350	16060	16060	16060	16060	1
359	20250110	131700	122343290	16030	16030	16030	16030	0
360	20250110	131600	122343290	16030	16030	16030	16030	0
361	20250110	131500	122343290	16030	16030	16030	16030	0
362	20250110	131400	122343290	16030	16030	16030	16030	12
363	20250110	131300	122150930	16030	16030	16030	16030	0
364	20250110	131200	122150930	16030	16030	16030	16030	0
365	20250110	131100	122150930	16030	16030	16030	16030	0
366	20250110	131000	122150930	16030	16030	16030	16030	137
367	20250110	130900	119954820	16040	16040	16040	16040	0
368	20250110	130800	119954820	16040	16040	16040	16040	0
369	20250110	130700	119954820	16040	16040	16040	16040	1
370	20250110	130600	119938780	16040	16040	16040	16040	6
371	20250110	130500	119842540	16030	16030	16030	16030	0
372	20250110	130400	119842540	16030	16030	16030	16030	0
373	20250110	130300	119842540	16030	16030	16030	16030	0
374	20250110	130200	119842540	16030	16030	16030	16030	0
375	20250110	130100	119842540	16030	16030	16030	16030	0
376	20250110	130000	119842540	16030	16030	16030	16030	0
377	20250110	125900	119842540	16030	16030	16030	16030	5
378	20250110	125800	119762390	16030	16040	16040	16030	67
379	20250110	125700	118687980	16070	16070	16070	16070	0
380	20250110	125600	118687980	16070	16070	16070	16070	0
381	20250110	125500	118687980	16070	16070	16070	16070	0
382	20250110	125400	118687980	16070	16070	16070	16070	0
383	20250110	125300	118687980	16070	16070	16070	16070	0
384	20250110	125200	118687980	16070	16070	16070	16070	1
385	20250110	125100	118671910	16070	16070	16070	16070	1
386	20250110	125000	118655840	16070	16070	16070	16070	1
387	20250110	124900	118639770	16080	16080	16080	16080	0
388	20250110	124800	118639770	16080	16080	16080	16080	0
389	20250110	124700	118639770	16080	16080	16080	16080	0
390	20250110	124600	118639770	16080	16080	16080	16080	0
391	20250110	124500	118639770	16080	16080	16080	16080	0
392	20250110	124400	118639770	16080	16080	16080	16080	1
393	20250110	124300	118623690	16030	16030	16030	16030	7
394	20250110	124200	118511480	16050	16050	16050	16050	0
395	20250110	124100	118511480	16050	16050	16050	16050	0
396	20250110	124000	118511480	16050	16050	16050	16050	5
397	20250110	123900	118431230	16020	16020	16020	16020	0
398	20250110	123800	118431230	16020	16020	16020	16020	0
399	20250110	123700	118431230	16020	16020	16020	16020	0
400	20250110	123600	118431230	16020	16020	16020	16020	0
401	20250110	123500	118431230	16020	16020	16020	16020	0
402	20250110	123400	118431230	16020	16020	16020	16020	0
403	20250110	123300	118431230	16020	16020	16020	16020	0
404	20250110	123200	118431230	16020	16020	16020	16020	0
405	20250110	123100	118431230	16020	16020	16020	16020	1
406	20250110	123000	118415210	16020	16020	16020	16020	1
407	20250110	122900	118399190	16020	16020	16020	16020	10
408	20250110	122800	118238990	16090	16090	16090	16090	0
409	20250110	122700	118238990	16090	16090	16090	16090	0
410	20250110	122600	118238990	16090	16090	16090	16090	0
411	20250110	122500	118238990	16090	16090	16090	16090	1
412	20250110	122400	118222900	16020	16020	16020	16020	0
413	20250110	122300	118222900	16020	16020	16020	16020	0
414	20250110	122200	118222900	16020	16020	16020	16020	9
415	20250110	122100	118078720	16090	16090	16090	16090	0
416	20250110	122000	118078720	16090	16090	16090	16090	0
417	20250110	121900	118078720	16090	16090	16090	16090	0
418	20250110	121800	118078720	16090	16090	16090	16090	40
419	20250110	121700	117435120	16090	16090	16090	16090	32
420	20250110	121600	116920240	16090	16090	16090	16090	0
421	20250110	121500	116920240	16090	16090	16090	16090	5
422	20250110	121400	116839790	16090	16090	16090	16090	0
423	20250110	121300	116839790	16090	16090	16090	16090	0
424	20250110	121200	116839790	16090	16090	16090	16090	0
425	20250110	121100	116839790	16090	16090	16090	16090	0
426	20250110	121000	116839790	16090	16090	16090	16090	0
427	20250110	120900	116839790	16090	16090	16090	16090	0
428	20250110	120800	116839790	16090	16090	16090	16090	0
429	20250110	120700	116839790	16090	16090	16090	16090	0
430	20250110	120600	116839790	16090	16090	16090	16090	0
431	20250110	120500	116839790	16090	16020	16090	16020	5
432	20250110	120400	116759480	16020	16020	16020	16020	0
433	20250110	120300	116759480	16020	16020	16020	16020	0
434	20250110	120200	116759480	16020	16020	16020	16020	0
435	20250110	120100	116759480	16020	16020	16020	16020	0
436	20250110	120000	116759480	16020	16020	16020	16020	9
437	20250110	115900	116615300	16090	16020	16090	16020	2
438	20250110	115800	116583190	16020	16020	16020	16020	28
439	20250110	115700	116134630	16020	16020	16020	16020	0
440	20250110	115600	116134630	16020	16020	16020	16020	0
441	20250110	115500	116134630	16020	16020	16020	16020	1
442	20250110	115400	116118610	16090	16090	16090	16090	1
443	20250110	115300	116102520	16020	16020	16020	16020	27
444	20250110	115200	115669980	16090	16020	16090	16020	3
445	20250110	115100	115621850	16020	16020	16020	16020	0
446	20250110	115000	115621850	16020	16020	16020	16020	0
447	20250110	114900	115621850	16020	16020	16020	16020	0
448	20250110	114800	115621850	16020	16020	16020	16020	0
449	20250110	114700	115621850	16020	16020	16020	16020	11
450	20250110	114600	115445630	16020	16020	16020	16020	0
451	20250110	114500	115445630	16020	16020	16020	16020	0
452	20250110	114400	115445630	16020	16020	16020	16020	1
453	20250110	114300	115429610	16020	16030	16030	16020	32
454	20250110	114200	114916910	16030	16030	16030	16030	10
455	20250110	114100	114756610	16030	16030	16030	16030	0
456	20250110	114000	114756610	16030	16030	16030	16030	3
457	20250110	113900	114708520	16090	16030	16090	16030	2
458	20250110	113800	114676400	16030	16030	16030	16030	10
459	20250110	113700	114516100	16090	16090	16090	16090	1
460	20250110	113600	114500010	16100	16100	16100	16100	0
461	20250110	113500	114500010	16100	16100	16100	16100	0
462	20250110	113400	114500010	16100	16100	16100	16100	1
463	20250110	113300	114483910	16100	16100	16100	16100	0
464	20250110	113200	114483910	16100	16100	16100	16100	0
465	20250110	113100	114483910	16100	16050	16100	16050	467
466	20250110	113000	106969750	16080	16080	16080	16080	0
467	20250110	112900	106969750	16080	16080	16080	16080	0
468	20250110	112800	106969750	16080	16080	16080	16080	0
469	20250110	112700	106969750	16080	16080	16080	16080	0
470	20250110	112600	106969750	16080	16050	16080	16050	2
471	20250110	112500	106937620	16050	16050	16050	16050	0
472	20250110	112400	106937620	16050	16050	16050	16050	15
473	20250110	112300	106696870	16050	16050	16050	16050	32
474	20250110	112200	106183270	16050	16050	16050	16050	15
475	20250110	112100	105942520	16050	16050	16050	16050	0
476	20250110	112000	105942520	16050	16050	16050	16050	0
477	20250110	111900	105942520	16050	16050	16050	16050	48
478	20250110	111800	105172120	16050	16050	16050	16050	0
479	20250110	111700	105172120	16050	16050	16050	16050	1
480	20250110	111600	105156070	16010	16010	16010	16010	1
481	20250110	111500	105140060	16010	16010	16010	16010	0
482	20250110	111400	105140060	16010	16010	16010	16010	0
483	20250110	111300	105140060	16010	16010	16010	16010	0
484	20250110	111200	105140060	16010	16010	16010	16010	0
485	20250110	111100	105140060	16010	16010	16010	16010	48
486	20250110	111000	104371580	16020	16020	16020	16020	48
487	20250110	110900	103602620	16010	16010	16010	16010	0
488	20250110	110800	103602620	16010	16010	16010	16010	25
489	20250110	110700	103202370	16010	16010	16010	16010	0
490	20250110	110600	103202370	16010	15980	16010	15970	221
491	20250110	110500	99671760	15970	15980	15980	15970	300
492	20250110	110400	94879760	15980	15980	15980	15980	150
493	20250110	110300	92482760	15980	15970	15980	15970	8
494	20250110	110200	92354980	15970	15980	15980	15970	412
495	20250110	110100	85772260	15970	15970	15970	15970	0
496	20250110	110000	85772260	15970	15970	15970	15970	0
497	20250110	105900	85772260	15970	15970	15970	15970	0
498	20250110	105800	85772260	15970	15970	15970	15970	65
499	20250110	105700	84734210	16010	16010	16010	15980	26
500	20250110	105600	84318550	16010	16020	16020	16010	215
501	20250110	105500	80875350	16030	16030	16030	16030	0
502	20250110	105400	80875350	16030	16030	16030	16030	50
503	20250110	105300	80073850	16030	16030	16030	16030	100
504	20250110	105200	78470850	16010	16010	16010	16010	0
505	20250110	105100	78470850	16010	16010	16010	16010	0
506	20250110	105000	78470850	16010	16010	16010	16010	1
507	20250110	104900	78454840	15960	16000	16000	15960	100
508	20250110	104800	76856320	16050	16050	16050	16050	0
509	20250110	104700	76856320	16050	16050	16050	16050	0
510	20250110	104600	76856320	16050	16050	16050	16050	0
511	20250110	104500	76856320	16050	15980	16050	15980	32
512	20250110	104400	76344890	15960	15960	15960	15960	0
513	20250110	104300	76344890	15960	15960	15960	15960	0
514	20250110	104200	76344890	15960	15960	15960	15960	0
515	20250110	104100	76344890	15960	15960	15970	15960	70
516	20250110	104000	75227680	15960	15960	15960	15960	0
517	20250110	103900	75227680	15960	15960	15960	15960	0
518	20250110	103800	75227680	15960	15980	15980	15960	45
519	20250110	103700	74509310	15980	15980	15980	15980	9
520	20250110	103600	74365490	15970	15970	15970	15970	0
521	20250110	103500	74365490	15970	15970	15970	15970	54
522	20250110	103400	73503110	15950	15950	15950	15950	0
523	20250110	103300	73503110	15950	15980	15980	15950	500
524	20250110	103200	65519300	15980	15990	15990	15980	50
525	20250110	103100	64720180	16070	16000	16070	15990	88
526	20250110	103000	63312970	16080	16080	16080	16080	1
527	20250110	102900	63296890	15990	15990	15990	15990	0
528	20250110	102800	63296890	15990	15990	15990	15990	0
529	20250110	102700	63296890	15990	15990	15990	15980	20
530	20250110	102600	62977140	16030	16060	16060	16030	8
531	20250110	102500	62848780	16060	16030	16060	16030	15
532	20250110	102400	62608300	16030	16030	16030	16030	0
533	20250110	102300	62608300	16030	16030	16030	16030	0
534	20250110	102200	62608300	16030	16030	16030	16030	183
535	20250110	102100	59674810	16030	16030	16030	16030	1
536	20250110	102000	59658780	15970	15970	15970	15970	0
537	20250110	101900	59658780	15970	15980	15980	15970	10
538	20250110	101800	59499030	16030	15970	16030	15970	475
539	20250110	101700	51913220	15970	15980	15980	15970	538
540	20250110	101600	43318810	16030	16030	16030	16030	1
541	20250110	101500	43302780	15980	15990	15990	15980	20
542	20250110	101400	42983160	15990	15990	15990	15990	0
543	20250110	101300	42983160	15990	16010	16030	15990	13
544	20250110	101200	42775010	16020	16040	16040	16020	9
545	20250110	101100	42630750	16040	16040	16040	16040	50
546	20250110	101000	41828750	16050	16050	16050	16050	0
547	20250110	100900	41828750	16050	16030	16050	16030	101
548	20250110	100800	40209700	16050	16050	16050	16050	0
549	20250110	100700	40209700	16050	16010	16050	16010	5
550	20250110	100600	40129610	16010	16010	16010	16010	16
551	20250110	100500	39873450	16050	16050	16050	16050	2
552	20250110	100400	39841350	16060	16060	16060	16060	4
553	20250110	100300	39777110	16060	16050	16060	16050	14
554	20250110	100200	39552350	16050	16080	16080	16050	27
555	20250110	100100	39118430	16080	16050	16090	16050	29
556	20250110	100000	38652220	16050	16050	16050	16050	0
557	20250110	095900	38652220	16050	16040	16050	16040	197
558	20250110	095800	35492330	16040	16040	16040	16040	81
559	20250110	095700	34193090	16040	16040	16040	16040	0
560	20250110	095600	34193090	16040	16040	16040	16040	2
561	20250110	095500	34161010	16040	16040	16040	16040	0
562	20250110	095400	34161010	16040	16040	16040	16040	3
563	20250110	095300	34112890	16040	16040	16040	16040	0
564	20250110	095200	34112890	16040	16040	16040	16040	0
565	20250110	095100	34112890	16040	16040	16040	16040	6
566	20250110	095000	34016650	16040	16040	16040	16040	10
567	20250110	094900	33856250	16040	16040	16040	16040	2
568	20250110	094800	33824170	16050	16050	16050	16050	0
569	20250110	094700	33824170	16050	16050	16050	16050	6
570	20250110	094600	33727870	16050	16050	16050	16050	0
571	20250110	094500	33727870	16050	16050	16050	16050	1
572	20250110	094400	33711820	16050	16050	16050	16050	6
573	20250110	094300	33615520	15950	15970	15970	15950	498
574	20250110	094200	25671330	16070	16070	16070	16070	0
575	20250110	094100	25671330	16070	16070	16070	16070	0
576	20250110	094000	25671330	16070	15970	16070	15960	93
577	20250110	093900	24186560	16000	16110	16110	16000	87
578	20250110	093800	22794270	16000	16040	16040	16000	374
579	20250110	093700	16800140	16040	16050	16050	16040	97
580	20250110	093600	15243390	16120	16120	16120	16120	1
581	20250110	093500	15227270	16050	16050	16050	16050	0
582	20250110	093400	15227270	16050	16060	16060	16050	152
583	20250110	093300	12786430	16120	16120	16120	16120	5
584	20250110	093200	12705830	16120	16070	16120	16070	24
585	20250110	093100	12319550	16120	16120	16120	16120	0
586	20250110	093000	12319550	16120	16120	16120	16120	0
587	20250110	092900	12319550	16120	16120	16120	16120	1
588	20250110	092800	12303430	16060	16070	16070	16060	122
589	20250110	092700	10343610	16140	16140	16140	16140	1
590	20250110	092600	10327470	16140	16140	16140	16140	1
591	20250110	092500	10311330	16150	16160	16160	16060	34
592	20250110	092400	9763700	16160	16160	16160	16160	0
593	20250110	092300	9763700	16160	16060	16160	16050	210
594	20250110	092200	6391180	16100	16100	16100	16100	103
595	20250110	092100	4732880	16100	16100	16100	16100	30
596	20250110	092000	4249880	16110	16110	16110	16110	0
597	20250110	091900	4249880	16110	16110	16110	16110	0
598	20250110	091800	4249880	16110	16110	16110	16110	0
599	20250110	091700	4249880	16110	16110	16110	16110	0
600	20250110	091600	4249880	16110	16170	16170	16110	33
601	20250110	091500	3718190	16180	16180	16180	16180	0
602	20250110	091400	3718190	16180	16180	16180	16180	0
603	20250110	091300	3718190	16180	16180	16180	16180	1
604	20250110	091200	3702010	16180	16180	16180	16180	0
605	20250110	091100	3702010	16180	16180	16180	16180	20
606	20250110	091000	3378410	16180	16180	16180	16180	4
607	20250110	090900	3313690	16190	16190	16190	16190	10
608	20250110	090800	3151790	16210	16210	16210	16210	0
609	20250110	090700	3151790	16210	16060	16210	16060	163
610	20250110	090600	515250	16120	16120	16120	16120	1
611	20250110	090500	499130	16130	16130	16130	16130	0
612	20250110	090400	499130	16130	16130	16130	16130	0
613	20250110	090300	499130	16130	16130	16130	16130	10
614	20250110	090200	337830	16130	16130	16130	16130	10
615	20250110	090100	176530	16130	16130	16130	16130	1
616	20250110	090000	160400	16040	16040	16040	16040	10