KissMeData/034590/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191800	25667400	24400	24400	24400	24400	16
3	20250117	191700	25667400	24400	24400	24400	24400	0
4	20250117	191600	25667400	24400	24400	24400	24400	0
5	20250117	191500	25667400	24400	24400	24400	24400	0
6	20250117	191400	25667400	24400	24400	24400	24400	0
7	20250117	191300	25667400	24400	24400	24400	24400	0
8	20250117	191200	25667400	24400	24400	24400	24400	0
9	20250117	191100	25667400	24400	24400	24400	24400	0
10	20250117	191000	25667400	24400	24400	24400	24400	0
11	20250117	190900	25667400	24400	24400	24400	24400	0
12	20250117	190800	25667400	24400	24400	24400	24400	0
13	20250117	190700	25667400	24400	24400	24400	24400	0
14	20250117	190600	25667400	24400	24400	24400	24400	0
15	20250117	190500	25667400	24400	24400	24400	24400	0
16	20250117	190400	25667400	24400	24400	24400	24400	0
17	20250117	190300	25667400	24400	24400	24400	24400	0
18	20250117	190200	25667400	24400	24400	24400	24400	0
19	20250117	190100	25667400	24400	24400	24400	24400	0
20	20250117	190000	25667400	24400	24400	24400	24400	0
21	20250117	185900	25667400	24400	24400	24400	24400	0
22	20250117	185800	25667400	24400	24400	24400	24400	0
23	20250117	185700	25667400	24400	24400	24400	24400	0
24	20250117	185600	25667400	24400	24400	24400	24400	0
25	20250117	185500	25667400	24400	24400	24400	24400	0
26	20250117	185400	25667400	24400	24400	24400	24400	0
27	20250117	185300	25667400	24400	24400	24400	24400	0
28	20250117	185200	25667400	24400	24400	24400	24400	0
29	20250117	185100	25667400	24400	24400	24400	24400	0
30	20250117	185000	25667400	24400	24400	24400	24400	0
31	20250117	184900	25667400	24400	24400	24400	24400	0
32	20250117	184800	25667400	24400	24400	24400	24400	16
33	20250117	184700	25667400	24400	24400	24400	24400	0
34	20250117	184600	25667400	24400	24400	24400	24400	0
35	20250117	184500	25667400	24400	24400	24400	24400	0
36	20250117	184400	25667400	24400	24400	24400	24400	0
37	20250117	184300	25667400	24400	24400	24400	24400	0
38	20250117	184200	25667400	24400	24400	24400	24400	0
39	20250117	184100	25667400	24400	24400	24400	24400	0
40	20250117	184000	25667400	24400	24400	24400	24400	0
41	20250117	183900	25667400	24400	24400	24400	24400	0
42	20250117	183800	25667400	24400	24400	24400	24400	0
43	20250117	183700	25667400	24400	24400	24400	24400	0
44	20250117	183600	25667400	24400	24400	24400	24400	0
45	20250117	183500	25667400	24400	24400	24400	24400	0
46	20250117	183400	25667400	24400	24400	24400	24400	0
47	20250117	183300	25667400	24400	24400	24400	24400	0
48	20250117	183200	25667400	24400	24400	24400	24400	0
49	20250117	183100	25667400	24400	24400	24400	24400	0
50	20250117	183000	25667400	24400	24400	24400	24400	0
51	20250117	182900	25667400	24400	24400	24400	24400	0
52	20250117	182800	25667400	24400	24400	24400	24400	0
53	20250117	182700	25667400	24400	24400	24400	24400	0
54	20250117	182600	25667400	24400	24400	24400	24400	0
55	20250117	182500	25667400	24400	24400	24400	24400	0
56	20250117	182400	25667400	24400	24400	24400	24400	0
57	20250117	182300	25667400	24400	24400	24400	24400	0
58	20250117	182200	25667400	24400	24400	24400	24400	0
59	20250117	182100	25667400	24400	24400	24400	24400	0
60	20250117	182000	25667400	24400	24400	24400	24400	0
61	20250117	181900	25667400	24400	24400	24400	24400	0
62	20250117	181800	25667400	24400	24400	24400	24400	16
63	20250117	181700	25667400	24400	24400	24400	24400	0
64	20250117	181600	25667400	24400	24400	24400	24400	0
65	20250117	181500	25667400	24400	24400	24400	24400	0
66	20250117	181400	25667400	24400	24400	24400	24400	0
67	20250117	181300	25667400	24400	24400	24400	24400	0
68	20250117	181200	25667400	24400	24400	24400	24400	0
69	20250117	181100	25667400	24400	24400	24400	24400	0
70	20250117	181000	25667400	24400	24400	24400	24400	0
71	20250117	180900	25667400	24400	24400	24400	24400	0
72	20250117	180800	25667400	24400	24400	24400	24400	0
73	20250117	180700	25667400	24400	24400	24400	24400	0
74	20250117	180600	25667400	24400	24400	24400	24400	0
75	20250117	180500	25667400	24400	24400	24400	24400	0
76	20250117	180400	25667400	24400	24400	24400	24400	0
77	20250117	180300	25667400	24400	24400	24400	24400	0
78	20250117	180200	25667400	24400	24400	24400	24400	0
79	20250117	180100	25667400	24400	24400	24400	24400	0
80	20250117	180000	25667400	24400	24400	24400	24400	0
81	20250117	175900	25667400	24400	24400	24400	24400	0
82	20250117	175800	25667400	24400	24400	24400	24400	0
83	20250117	175700	25667400	24400	24400	24400	24400	0
84	20250117	175600	25667400	24400	24400	24400	24400	0
85	20250117	175500	25667400	24400	24400	24400	24400	0
86	20250117	175400	25667400	24400	24400	24400	24400	0
87	20250117	175300	25667400	24400	24400	24400	24400	0
88	20250117	175200	25667400	24400	24400	24400	24400	0
89	20250117	175100	25667400	24400	24400	24400	24400	0
90	20250117	175000	25667400	24400	24400	24400	24400	0
91	20250117	174900	25667400	24400	24400	24400	24400	0
92	20250117	174800	25667400	24400	24400	24400	24400	16
93	20250117	174700	25667400	24400	24400	24400	24400	0
94	20250117	174600	25667400	24400	24400	24400	24400	0
95	20250117	174500	25667400	24400	24400	24400	24400	0
96	20250117	174400	25667400	24400	24400	24400	24400	0
97	20250117	174300	25667400	24400	24400	24400	24400	0
98	20250117	174200	25667400	24400	24400	24400	24400	0
99	20250117	174100	25667400	24400	24400	24400	24400	0
100	20250117	174000	25667400	24400	24400	24400	24400	0
101	20250117	173900	25667400	24400	24400	24400	24400	0
102	20250117	173800	25667400	24400	24400	24400	24400	0
103	20250117	173700	25667400	24400	24400	24400	24400	0
104	20250117	173600	25667400	24400	24400	24400	24400	0
105	20250117	173500	25667400	24400	24400	24400	24400	0
106	20250117	173400	25667400	24400	24400	24400	24400	0
107	20250117	173300	25667400	24400	24400	24400	24400	0
108	20250117	173200	25667400	24400	24400	24400	24400	0
109	20250117	173100	25667400	24400	24400	24400	24400	0
110	20250117	173000	25667400	24400	24400	24400	24400	0
111	20250117	172900	25667400	24400	24400	24400	24400	0
112	20250117	172800	25667400	24400	24400	24400	24400	0
113	20250117	172700	25667400	24400	24400	24400	24400	0
114	20250117	172600	25667400	24400	24400	24400	24400	0
115	20250117	172500	25667400	24400	24400	24400	24400	0
116	20250117	172400	25667400	24400	24400	24400	24400	0
117	20250117	172300	25667400	24400	24400	24400	24400	0
118	20250117	172200	25667400	24400	24400	24400	24400	0
119	20250117	172100	25667400	24400	24400	24400	24400	0
120	20250117	172000	25667400	24400	24400	24400	24400	0
121	20250117	171900	25667400	24400	24400	24400	24400	0
122	20250117	171800	25667400	24400	24400	24400	24400	16
123	20250117	171700	25667400	24400	24400	24400	24400	0
124	20250117	171600	25667400	24400	24400	24400	24400	0
125	20250117	171500	25667400	24400	24400	24400	24400	0
126	20250117	171400	25667400	24400	24400	24400	24400	0
127	20250117	171300	25667400	24400	24400	24400	24400	0
128	20250117	171200	25667400	24400	24400	24400	24400	0
129	20250117	171100	25667400	24400	24400	24400	24400	0
130	20250117	171000	25667400	24400	24400	24400	24400	0
131	20250117	170900	25667400	24400	24400	24400	24400	0
132	20250117	170800	25667400	24400	24400	24400	24400	0
133	20250117	170700	25667400	24400	24400	24400	24400	0
134	20250117	170600	25667400	24400	24400	24400	24400	0
135	20250117	170500	25667400	24400	24400	24400	24400	0
136	20250117	170400	25667400	24400	24400	24400	24400	0
137	20250117	170300	25667400	24400	24400	24400	24400	0
138	20250117	170200	25667400	24400	24400	24400	24400	0
139	20250117	170100	25667400	24400	24400	24400	24400	0
140	20250117	170000	25667400	24400	24400	24400	24400	0
141	20250117	165900	25667400	24400	24400	24400	24400	0
142	20250117	165800	25667400	24400	24400	24400	24400	0
143	20250117	165700	25667400	24400	24400	24400	24400	0
144	20250117	165600	25667400	24400	24400	24400	24400	0
145	20250117	165500	25667400	24400	24400	24400	24400	0
146	20250117	165400	25667400	24400	24400	24400	24400	0
147	20250117	165300	25667400	24400	24400	24400	24400	0
148	20250117	165200	25667400	24400	24400	24400	24400	0
149	20250117	165100	25667400	24400	24400	24400	24400	0
150	20250117	165000	25667400	24400	24400	24400	24400	0
151	20250117	164900	25667400	24400	24400	24400	24400	0
152	20250117	164800	25667400	24400	24400	24400	24400	16
153	20250117	164700	25667400	24400	24400	24400	24400	0
154	20250117	164600	25667400	24400	24400	24400	24400	0
155	20250117	164500	25667400	24400	24400	24400	24400	0
156	20250117	164400	25667400	24400	24400	24400	24400	0
157	20250117	164300	25667400	24400	24400	24400	24400	0
158	20250117	164200	25667400	24400	24400	24400	24400	0
159	20250117	164100	25667400	24400	24400	24400	24400	0
160	20250117	164000	25667400	24400	24400	24400	24400	0
161	20250117	163900	25667400	24400	24400	24400	24400	0
162	20250117	163800	25667400	24400	24400	24400	24400	0
163	20250117	163700	25667400	24400	24400	24400	24400	0
164	20250117	163600	25667400	24400	24400	24400	24400	0
165	20250117	163500	25667400	24400	24400	24400	24400	0
166	20250117	163400	25667400	24400	24400	24400	24400	0
167	20250117	163300	25667400	24400	24400	24400	24400	0
168	20250117	163200	25667400	24400	24400	24400	24400	0
169	20250117	163100	25667400	24400	24400	24400	24400	0
170	20250117	163000	25667400	24400	24400	24400	24400	0
171	20250117	162900	25667400	24400	24400	24400	24400	0
172	20250117	162800	25667400	24400	24400	24400	24400	0
173	20250117	162700	25667400	24400	24400	24400	24400	0
174	20250117	162600	25667400	24400	24400	24400	24400	0
175	20250117	162500	25667400	24400	24400	24400	24400	0
176	20250117	162400	25667400	24400	24400	24400	24400	0
177	20250117	162300	25667400	24400	24400	24400	24400	0
178	20250117	162200	25667400	24400	24400	24400	24400	0
179	20250117	162100	25667400	24400	24400	24400	24400	0
180	20250117	162000	25667400	24400	24400	24400	24400	0
181	20250117	161900	25667400	24400	24400	24400	24400	0
182	20250117	161800	25667400	24400	24400	24400	24400	16
183	20250117	161700	25667400	24400	24400	24400	24400	0
184	20250117	161600	25667400	24400	24400	24400	24400	0
185	20250117	161500	25667400	24400	24400	24400	24400	0
186	20250117	161400	25667400	24400	24400	24400	24400	0
187	20250117	161300	25667400	24400	24400	24400	24400	0
188	20250117	161200	25667400	24400	24400	24400	24400	0
189	20250117	161100	25667400	24400	24400	24400	24400	0
190	20250117	161000	25667400	24400	24400	24400	24400	0
191	20250117	160900	25667400	24400	24400	24400	24400	0
192	20250117	160800	25667400	24400	24400	24400	24400	0
193	20250117	160700	25667400	24400	24400	24400	24400	0
194	20250117	160600	25667400	24400	24400	24400	24400	0
195	20250117	160500	25667400	24400	24400	24400	24400	0
196	20250117	160400	25667400	24400	24400	24400	24400	0
197	20250117	160300	25667400	24400	24400	24400	24400	0
198	20250117	160200	25667400	24400	24400	24400	24400	0
199	20250117	160100	25667400	24400	24400	24400	24400	0
200	20250117	160000	25667400	24400	24400	24400	24400	0
201	20250117	155900	25667400	24400	24400	24400	24400	0
202	20250117	155800	25667400	24400	24400	24400	24400	0
203	20250117	155700	25667400	24400	24400	24400	24400	0
204	20250117	155600	25667400	24400	24400	24400	24400	0
205	20250117	155500	25667400	24400	24400	24400	24400	0
206	20250117	155400	25667400	24400	24400	24400	24400	0
207	20250117	155300	25667400	24400	24400	24400	24400	0
208	20250117	155200	25667400	24400	24400	24400	24400	0
209	20250117	155100	25667400	24400	24400	24400	24400	0
210	20250117	155000	25667400	24400	24400	24400	24400	0
211	20250117	154900	25667400	24400	24400	24400	24400	0
212	20250117	154800	25667400	24400	24400	24400	24400	16
213	20250117	154700	25667400	24400	24400	24400	24400	0
214	20250117	154600	25667400	24400	24400	24400	24400	0
215	20250117	154500	25667400	24400	24400	24400	24400	0
216	20250117	154400	25667400	24400	24400	24400	24400	0
217	20250117	154300	25667400	24400	24400	24400	24400	0
218	20250117	154200	25667400	24400	24400	24400	24400	0
219	20250117	154100	25667400	24400	24400	24400	24400	0
220	20250117	154000	25667400	24400	24400	24400	24400	0
221	20250117	153900	25667400	24400	24400	24400	24400	0
222	20250117	153800	25667400	24400	24400	24400	24400	0
223	20250117	153700	25667400	24400	24400	24400	24400	0
224	20250117	153600	25667400	24400	24400	24400	24400	0
225	20250117	153500	25667400	24400	24400	24400	24400	0
226	20250117	153400	25667400	24400	24400	24400	24400	0
227	20250117	153300	25667400	24400	24400	24400	24400	0
228	20250117	153200	25667400	24400	24400	24400	24400	0
229	20250117	153100	25667400	24400	24400	24400	24400	0
230	20250117	153000	25667400	24400	24400	24400	24400	16
231	20250117	152900	25277000	24350	24350	24350	24350	0
232	20250117	152800	25277000	24350	24350	24350	24350	0
233	20250117	152700	25277000	24350	24350	24350	24350	0
234	20250117	152600	25277000	24350	24350	24350	24350	0
235	20250117	152500	25277000	24350	24350	24350	24350	0
236	20250117	152400	25277000	24350	24350	24350	24350	0
237	20250117	152300	25277000	24350	24350	24350	24350	0
238	20250117	152200	25277000	24350	24350	24350	24350	0
239	20250117	152100	25277000	24350	24350	24350	24350	0
240	20250117	152000	25277000	24350	24350	24350	24350	0
241	20250117	151900	25277000	24350	24350	24350	24350	0
242	20250117	151800	25277000	24350	24350	24350	24350	0
243	20250117	151700	25277000	24350	24350	24350	24350	0
244	20250117	151600	25277000	24350	24350	24350	24350	0
245	20250117	151500	25277000	24350	24350	24350	24350	0
246	20250117	151400	25277000	24350	24350	24350	24350	0
247	20250117	151300	25277000	24350	24350	24350	24350	0
248	20250117	151200	25277000	24350	24350	24350	24350	0
249	20250117	151100	25277000	24350	24350	24350	24350	0
250	20250117	151000	25277000	24350	24350	24350	24350	2
251	20250117	150900	25228300	24400	24400	24400	24400	0
252	20250117	150800	25228300	24400	24400	24400	24400	0
253	20250117	150700	25228300	24400	24400	24400	24400	0
254	20250117	150600	25228300	24400	24400	24400	24400	0
255	20250117	150500	25228300	24400	24400	24400	24400	0
256	20250117	150400	25228300	24400	24400	24400	24400	0
257	20250117	150300	25228300	24400	24400	24400	24400	0
258	20250117	150200	25228300	24400	24400	24400	24400	0
259	20250117	150100	25228300	24400	24400	24400	24400	0
260	20250117	150000	25228300	24400	24400	24400	24400	1
261	20250117	145900	25203900	24400	24400	24400	24400	0
262	20250117	145800	25203900	24400	24400	24400	24400	0
263	20250117	145700	25203900	24400	24400	24400	24400	0
264	20250117	145600	25203900	24400	24400	24400	24400	0
265	20250117	145500	25203900	24400	24400	24400	24400	5
266	20250117	145400	25081900	24400	24400	24400	24400	0
267	20250117	145300	25081900	24400	24400	24400	24400	0
268	20250117	145200	25081900	24400	24400	24400	24400	0
269	20250117	145100	25081900	24400	24400	24400	24400	0
270	20250117	145000	25081900	24400	24400	24400	24400	0
271	20250117	144900	25081900	24400	24400	24400	24400	0
272	20250117	144800	25081900	24400	24400	24400	24400	0
273	20250117	144700	25081900	24400	24400	24400	24400	0
274	20250117	144600	25081900	24400	24400	24400	24400	0
275	20250117	144500	25081900	24400	24400	24400	24400	0
276	20250117	144400	25081900	24400	24400	24400	24400	0
277	20250117	144300	25081900	24400	24400	24400	24400	0
278	20250117	144200	25081900	24400	24400	24400	24400	0
279	20250117	144100	25081900	24400	24400	24400	24400	3
280	20250117	144000	25008700	24400	24400	24400	24400	0
281	20250117	143900	25008700	24400	24400	24400	24400	0
282	20250117	143800	25008700	24400	24400	24400	24400	0
283	20250117	143700	25008700	24400	24400	24400	24400	0
284	20250117	143600	25008700	24400	24400	24400	24400	0
285	20250117	143500	25008700	24400	24400	24400	24400	2
286	20250117	143400	24959900	24400	24400	24400	24400	0
287	20250117	143300	24959900	24400	24400	24400	24400	0
288	20250117	143200	24959900	24400	24400	24400	24400	0
289	20250117	143100	24959900	24400	24400	24400	24400	0
290	20250117	143000	24959900	24400	24400	24400	24400	0
291	20250117	142900	24959900	24400	24400	24400	24400	0
292	20250117	142800	24959900	24400	24400	24400	24400	0
293	20250117	142700	24959900	24400	24400	24400	24400	0
294	20250117	142600	24959900	24400	24400	24400	24400	0
295	20250117	142500	24959900	24400	24400	24400	24400	0
296	20250117	142400	24959900	24400	24400	24400	24400	1
297	20250117	142300	24935500	24400	24400	24400	24400	0
298	20250117	142200	24935500	24400	24400	24400	24400	0
299	20250117	142100	24935500	24400	24400	24400	24400	0
300	20250117	142000	24935500	24400	24400	24400	24400	0
301	20250117	141900	24935500	24400	24400	24400	24400	0
302	20250117	141800	24935500	24400	24400	24400	24400	1
303	20250117	141700	24911100	24400	24400	24400	24400	0
304	20250117	141600	24911100	24400	24400	24400	24400	0
305	20250117	141500	24911100	24400	24400	24400	24400	0
306	20250117	141400	24911100	24400	24400	24400	24400	0
307	20250117	141300	24911100	24400	24400	24400	24400	0
308	20250117	141200	24911100	24400	24400	24400	24400	0
309	20250117	141100	24911100	24400	24400	24400	24400	50
310	20250117	141000	23691100	24400	24400	24400	24400	50
311	20250117	140900	22471100	24400	24400	24400	24400	0
312	20250117	140800	22471100	24400	24400	24400	24400	0
313	20250117	140700	22471100	24400	24400	24400	24400	0
314	20250117	140600	22471100	24400	24400	24400	24400	0
315	20250117	140500	22471100	24400	24400	24400	24400	0
316	20250117	140400	22471100	24400	24400	24400	24400	0
317	20250117	140300	22471100	24400	24400	24400	24400	0
318	20250117	140200	22471100	24400	24400	24400	24400	0
319	20250117	140100	22471100	24400	24400	24400	24400	0
320	20250117	140000	22471100	24400	24400	24400	24400	0
321	20250117	135900	22471100	24400	24400	24400	24400	0
322	20250117	135800	22471100	24400	24400	24400	24400	0
323	20250117	135700	22471100	24400	24400	24400	24400	0
324	20250117	135600	22471100	24400	24400	24400	24400	30
325	20250117	135500	21739100	24400	24400	24400	24400	0
326	20250117	135400	21739100	24400	24400	24400	24400	0
327	20250117	135300	21739100	24400	24400	24400	24400	0
328	20250117	135200	21739100	24400	24400	24400	24400	0
329	20250117	135100	21739100	24400	24400	24400	24400	0
330	20250117	135000	21739100	24400	24400	24400	24400	1
331	20250117	134900	21714700	24400	24400	24400	24400	20
332	20250117	134800	21226700	24350	24350	24350	24350	0
333	20250117	134700	21226700	24350	24350	24350	24350	0
334	20250117	134600	21226700	24350	24350	24350	24350	0
335	20250117	134500	21226700	24350	24350	24350	24350	0
336	20250117	134400	21226700	24350	24350	24350	24350	0
337	20250117	134300	21226700	24350	24350	24350	24350	0
338	20250117	134200	21226700	24350	24350	24350	24350	0
339	20250117	134100	21226700	24350	24350	24350	24350	0
340	20250117	134000	21226700	24350	24350	24350	24350	0
341	20250117	133900	21226700	24350	24350	24350	24350	0
342	20250117	133800	21226700	24350	24350	24350	24350	0
343	20250117	133700	21226700	24350	24350	24350	24350	0
344	20250117	133600	21226700	24350	24350	24350	24350	0
345	20250117	133500	21226700	24350	24350	24350	24350	0
346	20250117	133400	21226700	24350	24350	24350	24350	0
347	20250117	133300	21226700	24350	24350	24350	24350	0
348	20250117	133200	21226700	24350	24350	24350	24350	0
349	20250117	133100	21226700	24350	24350	24350	24350	0
350	20250117	133000	21226700	24350	24350	24350	24350	0
351	20250117	132900	21226700	24350	24350	24350	24350	0
352	20250117	132800	21226700	24350	24350	24350	24350	0
353	20250117	132700	21226700	24350	24350	24350	24350	0
354	20250117	132600	21226700	24350	24350	24350	24350	0
355	20250117	132500	21226700	24350	24350	24350	24350	0
356	20250117	132400	21226700	24350	24350	24350	24350	0
357	20250117	132300	21226700	24350	24350	24350	24350	0
358	20250117	132200	21226700	24350	24350	24350	24350	0
359	20250117	132100	21226700	24350	24350	24350	24350	0
360	20250117	132000	21226700	24350	24350	24350	24350	0
361	20250117	131900	21226700	24350	24350	24350	24350	0
362	20250117	131800	21226700	24350	24350	24350	24350	0
363	20250117	131700	21226700	24350	24350	24350	24350	0
364	20250117	131600	21226700	24350	24350	24350	24350	0
365	20250117	131500	21226700	24350	24350	24350	24350	0
366	20250117	131400	21226700	24350	24350	24350	24350	0
367	20250117	131300	21226700	24350	24350	24350	24350	0
368	20250117	131200	21226700	24350	24350	24350	24350	0
369	20250117	131100	21226700	24350	24350	24350	24350	0
370	20250117	131000	21226700	24350	24350	24350	24350	0
371	20250117	130900	21226700	24350	24350	24350	24350	0
372	20250117	130800	21226700	24350	24350	24350	24350	0
373	20250117	130700	21226700	24350	24350	24350	24350	0
374	20250117	130600	21226700	24350	24350	24350	24350	10
375	20250117	130500	20983200	24400	24400	24400	24400	0
376	20250117	130400	20983200	24400	24400	24400	24400	0
377	20250117	130300	20983200	24400	24400	24400	24400	0
378	20250117	130200	20983200	24400	24400	24400	24400	0
379	20250117	130100	20983200	24400	24400	24400	24400	0
380	20250117	130000	20983200	24400	24400	24400	24400	0
381	20250117	125900	20983200	24400	24400	24400	24400	0
382	20250117	125800	20983200	24400	24400	24400	24400	0
383	20250117	125700	20983200	24400	24400	24400	24400	0
384	20250117	125600	20983200	24400	24400	24400	24400	0
385	20250117	125500	20983200	24400	24400	24400	24400	0
386	20250117	125400	20983200	24400	24400	24400	24400	0
387	20250117	125300	20983200	24400	24400	24400	24400	0
388	20250117	125200	20983200	24400	24400	24400	24400	0
389	20250117	125100	20983200	24400	24400	24400	24400	0
390	20250117	125000	20983200	24400	24400	24400	24400	0
391	20250117	124900	20983200	24400	24400	24400	24400	0
392	20250117	124800	20983200	24400	24400	24400	24400	0
393	20250117	124700	20983200	24400	24400	24400	24400	0
394	20250117	124600	20983200	24400	24400	24400	24400	0
395	20250117	124500	20983200	24400	24400	24400	24400	0
396	20250117	124400	20983200	24400	24400	24400	24400	0
397	20250117	124300	20983200	24400	24400	24400	24400	18
398	20250117	124200	20544000	24400	24400	24400	24400	0
399	20250117	124100	20544000	24400	24400	24400	24400	0
400	20250117	124000	20544000	24400	24400	24400	24400	0
401	20250117	123900	20544000	24400	24400	24400	24400	0
402	20250117	123800	20544000	24400	24400	24400	24400	0
403	20250117	123700	20544000	24400	24400	24400	24400	0
404	20250117	123600	20544000	24400	24400	24400	24400	0
405	20250117	123500	20544000	24400	24400	24400	24400	0
406	20250117	123400	20544000	24400	24400	24400	24400	0
407	20250117	123300	20544000	24400	24400	24400	24400	0
408	20250117	123200	20544000	24400	24400	24400	24400	0
409	20250117	123100	20544000	24400	24400	24400	24400	0
410	20250117	123000	20544000	24400	24400	24400	24400	0
411	20250117	122900	20544000	24400	24400	24400	24400	0
412	20250117	122800	20544000	24400	24400	24400	24400	0
413	20250117	122700	20544000	24400	24400	24400	24400	0
414	20250117	122600	20544000	24400	24400	24400	24400	0
415	20250117	122500	20544000	24400	24400	24400	24400	0
416	20250117	122400	20544000	24400	24400	24400	24400	0
417	20250117	122300	20544000	24400	24400	24400	24400	0
418	20250117	122200	20544000	24400	24400	24400	24400	0
419	20250117	122100	20544000	24400	24400	24400	24400	0
420	20250117	122000	20544000	24400	24400	24400	24400	0
421	20250117	121900	20544000	24400	24400	24400	24400	0
422	20250117	121800	20544000	24400	24400	24400	24400	0
423	20250117	121700	20544000	24400	24400	24400	24400	0
424	20250117	121600	20544000	24400	24400	24400	24400	2
425	20250117	121500	20495200	24450	24450	24450	24450	0
426	20250117	121400	20495200	24450	24450	24450	24450	0
427	20250117	121300	20495200	24450	24450	24450	24450	0
428	20250117	121200	20495200	24450	24450	24450	24450	1
429	20250117	121100	20470750	24400	24400	24400	24400	0
430	20250117	121000	20470750	24400	24400	24400	24400	0
431	20250117	120900	20470750	24400	24400	24400	24400	0
432	20250117	120800	20470750	24400	24400	24400	24400	0
433	20250117	120700	20470750	24400	24400	24400	24400	0
434	20250117	120600	20470750	24400	24400	24400	24400	0
435	20250117	120500	20470750	24400	24400	24400	24400	0
436	20250117	120400	20470750	24400	24400	24400	24400	20
437	20250117	120300	19982750	24400	24400	24400	24400	20
438	20250117	120200	19494750	24400	24400	24400	24400	30
439	20250117	120100	18762750	24400	24400	24400	24400	20
440	20250117	120000	18274750	24400	24400	24400	24400	10
441	20250117	115900	18030750	24450	24450	24450	24450	0
442	20250117	115800	18030750	24450	24450	24450	24450	5
443	20250117	115700	17908500	24450	24450	24450	24450	0
444	20250117	115600	17908500	24450	24450	24450	24450	0
445	20250117	115500	17908500	24450	24450	24450	24450	0
446	20250117	115400	17908500	24450	24450	24450	24450	0
447	20250117	115300	17908500	24450	24450	24450	24450	0
448	20250117	115200	17908500	24450	24450	24450	24450	0
449	20250117	115100	17908500	24450	24450	24450	24450	0
450	20250117	115000	17908500	24450	24450	24450	24450	0
451	20250117	114900	17908500	24450	24450	24450	24450	0
452	20250117	114800	17908500	24450	24450	24450	24450	0
453	20250117	114700	17908500	24450	24450	24450	24450	0
454	20250117	114600	17908500	24450	24450	24450	24450	0
455	20250117	114500	17908500	24450	24450	24450	24450	0
456	20250117	114400	17908500	24450	24450	24450	24450	1
457	20250117	114300	17884050	24400	24400	24400	24400	0
458	20250117	114200	17884050	24400	24400	24400	24400	0
459	20250117	114100	17884050	24400	24400	24400	24400	0
460	20250117	114000	17884050	24400	24400	24400	24400	0
461	20250117	113900	17884050	24400	24400	24400	24400	0
462	20250117	113800	17884050	24400	24400	24400	24400	0
463	20250117	113700	17884050	24400	24400	24400	24400	0
464	20250117	113600	17884050	24400	24400	24400	24400	6
465	20250117	113500	17737650	24450	24450	24450	24450	0
466	20250117	113400	17737650	24450	24450	24450	24450	0
467	20250117	113300	17737650	24450	24450	24450	24450	0
468	20250117	113200	17737650	24450	24450	24450	24450	0
469	20250117	113100	17737650	24450	24450	24450	24450	0
470	20250117	113000	17737650	24450	24450	24450	24450	0
471	20250117	112900	17737650	24450	24450	24450	24450	0
472	20250117	112800	17737650	24450	24450	24450	24450	0
473	20250117	112700	17737650	24450	24450	24450	24450	0
474	20250117	112600	17737650	24450	24450	24450	24450	0
475	20250117	112500	17737650	24450	24450	24450	24450	0
476	20250117	112400	17737650	24450	24450	24450	24450	0
477	20250117	112300	17737650	24450	24450	24450	24450	0
478	20250117	112200	17737650	24450	24450	24450	24450	0
479	20250117	112100	17737650	24450	24450	24450	24450	0
480	20250117	112000	17737650	24450	24450	24450	24450	0
481	20250117	111900	17737650	24450	24450	24450	24450	0
482	20250117	111800	17737650	24450	24450	24450	24450	0
483	20250117	111700	17737650	24450	24450	24450	24450	0
484	20250117	111600	17737650	24450	24450	24450	24450	0
485	20250117	111500	17737650	24450	24450	24450	24450	0
486	20250117	111400	17737650	24450	24450	24450	24450	0
487	20250117	111300	17737650	24450	24450	24450	24450	0
488	20250117	111200	17737650	24450	24450	24450	24450	0
489	20250117	111100	17737650	24450	24450	24450	24450	3
490	20250117	111000	17664300	24450	24450	24450	24450	0
491	20250117	110900	17664300	24450	24450	24450	24450	0
492	20250117	110800	17664300	24450	24450	24450	24450	0
493	20250117	110700	17664300	24450	24450	24450	24450	0
494	20250117	110600	17664300	24450	24450	24450	24450	2
495	20250117	110500	17615400	24450	24450	24450	24450	3
496	20250117	110400	17542050	24450	24450	24450	24450	0
497	20250117	110300	17542050	24450	24450	24450	24450	0
498	20250117	110200	17542050	24450	24450	24450	24450	0
499	20250117	110100	17542050	24450	24450	24450	24450	0
500	20250117	110000	17542050	24450	24400	24450	24400	6
501	20250117	105900	17395600	24450	24450	24450	24450	0
502	20250117	105800	17395600	24450	24450	24450	24450	0
503	20250117	105700	17395600	24450	24450	24450	24450	0
504	20250117	105600	17395600	24450	24450	24450	24450	1
505	20250117	105500	17371150	24400	24400	24400	24400	0
506	20250117	105400	17371150	24400	24400	24400	24400	0
507	20250117	105300	17371150	24400	24400	24400	24400	0
508	20250117	105200	17371150	24400	24400	24400	24400	0
509	20250117	105100	17371150	24400	24400	24400	24400	0
510	20250117	105000	17371150	24400	24400	24400	24400	0
511	20250117	104900	17371150	24400	24400	24400	24400	0
512	20250117	104800	17371150	24400	24400	24400	24400	0
513	20250117	104700	17371150	24400	24400	24400	24400	0
514	20250117	104600	17371150	24400	24400	24400	24400	0
515	20250117	104500	17371150	24400	24400	24400	24400	0
516	20250117	104400	17371150	24400	24400	24400	24400	0
517	20250117	104300	17371150	24400	24400	24400	24400	0
518	20250117	104200	17371150	24400	24400	24400	24400	0
519	20250117	104100	17371150	24400	24400	24400	24400	0
520	20250117	104000	17371150	24400	24400	24400	24400	0
521	20250117	103900	17371150	24400	24400	24400	24400	0
522	20250117	103800	17371150	24400	24400	24400	24400	0
523	20250117	103700	17371150	24400	24400	24400	24400	0
524	20250117	103600	17371150	24400	24400	24400	24400	0
525	20250117	103500	17371150	24400	24400	24400	24400	0
526	20250117	103400	17371150	24400	24400	24400	24400	0
527	20250117	103300	17371150	24400	24400	24400	24400	0
528	20250117	103200	17371150	24400	24400	24400	24400	0
529	20250117	103100	17371150	24400	24400	24400	24400	0
530	20250117	103000	17371150	24400	24400	24400	24400	0
531	20250117	102900	17371150	24400	24400	24400	24400	0
532	20250117	102800	17371150	24400	24400	24400	24400	1
533	20250117	102700	17346750	24350	24350	24350	24350	0
534	20250117	102600	17346750	24350	24350	24350	24350	0
535	20250117	102500	17346750	24350	24350	24350	24350	0
536	20250117	102400	17346750	24350	24350	24350	24350	0
537	20250117	102300	17346750	24350	24350	24350	24350	0
538	20250117	102200	17346750	24350	24350	24350	24350	0
539	20250117	102100	17346750	24350	24350	24350	24350	0
540	20250117	102000	17346750	24350	24350	24350	24350	0
541	20250117	101900	17346750	24350	24350	24350	24350	0
542	20250117	101800	17346750	24350	24350	24350	24350	0
543	20250117	101700	17346750	24350	24350	24350	24350	0
544	20250117	101600	17346750	24350	24400	24400	24350	150
545	20250117	101500	13693550	24450	24450	24450	24450	0
546	20250117	101400	13693550	24450	24450	24450	24450	5
547	20250117	101300	13571300	24450	24450	24450	24450	0
548	20250117	101200	13571300	24450	24450	24450	24450	0
549	20250117	101100	13571300	24450	24450	24450	24450	0
550	20250117	101000	13571300	24450	24450	24450	24450	0
551	20250117	100900	13571300	24450	24450	24450	24450	8
552	20250117	100800	13375700	24400	24400	24400	24400	0
553	20250117	100700	13375700	24400	24400	24400	24400	0
554	20250117	100600	13375700	24400	24400	24400	24400	85
555	20250117	100500	11301700	24400	24400	24400	24400	0
556	20250117	100400	11301700	24400	24400	24400	24400	0
557	20250117	100300	11301700	24400	24400	24400	24400	0
558	20250117	100200	11301700	24400	24400	24400	24400	0
559	20250117	100100	11301700	24400	24400	24400	24400	0
560	20250117	100000	11301700	24400	24400	24400	24400	0
561	20250117	095900	11301700	24400	24400	24400	24400	0
562	20250117	095800	11301700	24400	24400	24400	24400	0
563	20250117	095700	11301700	24400	24400	24400	24400	0
564	20250117	095600	11301700	24400	24400	24400	24400	0
565	20250117	095500	11301700	24400	24400	24400	24400	0
566	20250117	095400	11301700	24400	24400	24400	24400	1
567	20250117	095300	11277300	24350	24350	24350	24350	0
568	20250117	095200	11277300	24350	24350	24350	24350	0
569	20250117	095100	11277300	24350	24350	24350	24350	0
570	20250117	095000	11277300	24350	24350	24350	24350	0
571	20250117	094900	11277300	24350	24350	24350	24350	0
572	20250117	094800	11277300	24350	24350	24350	24350	0
573	20250117	094700	11277300	24350	24350	24350	24350	0
574	20250117	094600	11277300	24350	24350	24350	24350	0
575	20250117	094500	11277300	24350	24350	24350	24350	0
576	20250117	094400	11277300	24350	24350	24350	24350	0
577	20250117	094300	11277300	24350	24350	24350	24350	0
578	20250117	094200	11277300	24350	24350	24350	24350	0
579	20250117	094100	11277300	24350	24350	24350	24350	0
580	20250117	094000	11277300	24350	24400	24400	24350	418
581	20250117	093900	1098950	24450	24450	24450	24450	0
582	20250117	093800	1098950	24450	24450	24450	24450	0
583	20250117	093700	1098950	24450	24450	24450	24450	10
584	20250117	093600	854450	24450	24450	24450	24450	0
585	20250117	093500	854450	24450	24450	24450	24450	0
586	20250117	093400	854450	24450	24450	24450	24450	3
587	20250117	093300	781100	24450	24450	24450	24450	0
588	20250117	093200	781100	24450	24450	24450	24450	2
589	20250117	093100	732200	24450	24450	24450	24450	0
590	20250117	093000	732200	24450	24450	24450	24450	0
591	20250117	092900	732200	24450	24450	24450	24450	0
592	20250117	092800	732200	24450	24450	24450	24450	0
593	20250117	092700	732200	24450	24450	24450	24450	0
594	20250117	092600	732200	24450	24450	24450	24450	0
595	20250117	092500	732200	24450	24450	24450	24450	0
596	20250117	092400	732200	24450	24450	24450	24450	0
597	20250117	092300	732200	24450	24450	24450	24450	0
598	20250117	092200	732200	24450	24450	24450	24450	0
599	20250117	092100	732200	24450	24450	24450	24450	0
600	20250117	092000	732200	24450	24450	24450	24450	0
601	20250117	091900	732200	24450	24450	24450	24450	0
602	20250117	091800	732200	24450	24450	24450	24450	0
603	20250117	091700	732200	24450	24450	24450	24450	0
604	20250117	091600	732200	24450	24450	24450	24450	0
605	20250117	091500	732200	24450	24450	24450	24450	0
606	20250117	091400	732200	24450	24450	24450	24450	0
607	20250117	091300	732200	24450	24450	24450	24450	0
608	20250117	091200	732200	24450	24450	24450	24450	0
609	20250117	091100	732200	24450	24450	24450	24450	0
610	20250117	091000	732200	24450	24450	24450	24450	0
611	20250117	090900	732200	24450	24450	24450	24450	0
612	20250117	090800	732200	24450	24450	24450	24450	0
613	20250117	090700	732200	24450	24450	24450	24450	0
614	20250117	090600	732200	24450	24450	24450	24450	4
615	20250117	090500	634400	24450	24450	24450	24450	0
616	20250117	090400	634400	24450	24450	24450	24450	0
617	20250117	090300	634400	24450	24450	24450	24450	5
618	20250117	090200	512150	24450	24450	24450	24450	0
619	20250117	090100	512150	24450	24450	24450	24450	0
620	20250117	090000	512150	24450	24350	24450	24350	21