KissMeData/107600/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201400	417285320	16800	16800	16800	16800	125
3	20250103	201300	417285320	16800	16800	16800	16800	0
4	20250103	201200	417285320	16800	16800	16800	16800	0
5	20250103	201100	417285320	16800	16800	16800	16800	0
6	20250103	201000	417285320	16800	16800	16800	16800	0
7	20250103	200900	417285320	16800	16800	16800	16800	0
8	20250103	200800	417285320	16800	16800	16800	16800	0
9	20250103	200700	417285320	16800	16800	16800	16800	0
10	20250103	200600	417285320	16800	16800	16800	16800	0
11	20250103	200500	417285320	16800	16800	16800	16800	0
12	20250103	200400	417285320	16800	16800	16800	16800	0
13	20250103	200300	417285320	16800	16800	16800	16800	0
14	20250103	200200	417285320	16800	16800	16800	16800	0
15	20250103	200100	417285320	16800	16800	16800	16800	0
16	20250103	200000	417285320	16800	16800	16800	16800	0
17	20250103	195900	417285320	16800	16800	16800	16800	0
18	20250103	195800	417285320	16800	16800	16800	16800	0
19	20250103	195700	417285320	16800	16800	16800	16800	0
20	20250103	195600	417285320	16800	16800	16800	16800	0
21	20250103	195500	417285320	16800	16800	16800	16800	0
22	20250103	195400	417285320	16800	16800	16800	16800	0
23	20250103	195300	417285320	16800	16800	16800	16800	0
24	20250103	195200	417285320	16800	16800	16800	16800	0
25	20250103	195100	417285320	16800	16800	16800	16800	0
26	20250103	195000	417285320	16800	16800	16800	16800	0
27	20250103	194900	417285320	16800	16800	16800	16800	0
28	20250103	194800	417285320	16800	16800	16800	16800	0
29	20250103	194700	417285320	16800	16800	16800	16800	0
30	20250103	194600	417285320	16800	16800	16800	16800	0
31	20250103	194500	417285320	16800	16800	16800	16800	0
32	20250103	194400	417285320	16800	16800	16800	16800	125
33	20250103	194300	417285320	16800	16800	16800	16800	0
34	20250103	194200	417285320	16800	16800	16800	16800	0
35	20250103	194100	417285320	16800	16800	16800	16800	0
36	20250103	194000	417285320	16800	16800	16800	16800	0
37	20250103	193900	417285320	16800	16800	16800	16800	0
38	20250103	193800	417285320	16800	16800	16800	16800	0
39	20250103	193700	417285320	16800	16800	16800	16800	0
40	20250103	193600	417285320	16800	16800	16800	16800	0
41	20250103	193500	417285320	16800	16800	16800	16800	0
42	20250103	193400	417285320	16800	16800	16800	16800	0
43	20250103	193300	417285320	16800	16800	16800	16800	0
44	20250103	193200	417285320	16800	16800	16800	16800	0
45	20250103	193100	417285320	16800	16800	16800	16800	0
46	20250103	193000	417285320	16800	16800	16800	16800	0
47	20250103	192900	417285320	16800	16800	16800	16800	0
48	20250103	192800	417285320	16800	16800	16800	16800	0
49	20250103	192700	417285320	16800	16800	16800	16800	0
50	20250103	192600	417285320	16800	16800	16800	16800	0
51	20250103	192500	417285320	16800	16800	16800	16800	0
52	20250103	192400	417285320	16800	16800	16800	16800	0
53	20250103	192300	417285320	16800	16800	16800	16800	0
54	20250103	192200	417285320	16800	16800	16800	16800	0
55	20250103	192100	417285320	16800	16800	16800	16800	0
56	20250103	192000	417285320	16800	16800	16800	16800	0
57	20250103	191900	417285320	16800	16800	16800	16800	0
58	20250103	191800	417285320	16800	16800	16800	16800	0
59	20250103	191700	417285320	16800	16800	16800	16800	0
60	20250103	191600	417285320	16800	16800	16800	16800	0
61	20250103	191500	417285320	16800	16800	16800	16800	0
62	20250103	191400	417285320	16800	16800	16800	16800	125
63	20250103	191300	417285320	16800	16800	16800	16800	0
64	20250103	191200	417285320	16800	16800	16800	16800	0
65	20250103	191100	417285320	16800	16800	16800	16800	0
66	20250103	191000	417285320	16800	16800	16800	16800	0
67	20250103	190900	417285320	16800	16800	16800	16800	0
68	20250103	190800	417285320	16800	16800	16800	16800	0
69	20250103	190700	417285320	16800	16800	16800	16800	0
70	20250103	190600	417285320	16800	16800	16800	16800	0
71	20250103	190500	417285320	16800	16800	16800	16800	0
72	20250103	190400	417285320	16800	16800	16800	16800	0
73	20250103	190300	417285320	16800	16800	16800	16800	0
74	20250103	190200	417285320	16800	16800	16800	16800	0
75	20250103	190100	417285320	16800	16800	16800	16800	0
76	20250103	190000	417285320	16800	16800	16800	16800	0
77	20250103	185900	417285320	16800	16800	16800	16800	0
78	20250103	185800	417285320	16800	16800	16800	16800	0
79	20250103	185700	417285320	16800	16800	16800	16800	0
80	20250103	185600	417285320	16800	16800	16800	16800	0
81	20250103	185500	417285320	16800	16800	16800	16800	0
82	20250103	185400	417285320	16800	16800	16800	16800	0
83	20250103	185300	417285320	16800	16800	16800	16800	0
84	20250103	185200	417285320	16800	16800	16800	16800	0
85	20250103	185100	417285320	16800	16800	16800	16800	0
86	20250103	185000	417285320	16800	16800	16800	16800	0
87	20250103	184900	417285320	16800	16800	16800	16800	0
88	20250103	184800	417285320	16800	16800	16800	16800	0
89	20250103	184700	417285320	16800	16800	16800	16800	0
90	20250103	184600	417285320	16800	16800	16800	16800	0
91	20250103	184500	417285320	16800	16800	16800	16800	0
92	20250103	184400	417285320	16800	16800	16800	16800	125
93	20250103	184300	417285320	16800	16800	16800	16800	0
94	20250103	184200	417285320	16800	16800	16800	16800	0
95	20250103	184100	417285320	16800	16800	16800	16800	0
96	20250103	184000	417285320	16800	16800	16800	16800	0
97	20250103	183900	417285320	16800	16800	16800	16800	0
98	20250103	183800	417285320	16800	16800	16800	16800	0
99	20250103	183700	417285320	16800	16800	16800	16800	0
100	20250103	183600	417285320	16800	16800	16800	16800	0
101	20250103	183500	417285320	16800	16800	16800	16800	0
102	20250103	183400	417285320	16800	16800	16800	16800	0
103	20250103	183300	417285320	16800	16800	16800	16800	0
104	20250103	183200	417285320	16800	16800	16800	16800	0
105	20250103	183100	417285320	16800	16800	16800	16800	0
106	20250103	183000	417285320	16800	16800	16800	16800	0
107	20250103	182900	417285320	16800	16800	16800	16800	0
108	20250103	182800	417285320	16800	16800	16800	16800	0
109	20250103	182700	417285320	16800	16800	16800	16800	0
110	20250103	182600	417285320	16800	16800	16800	16800	0
111	20250103	182500	417285320	16800	16800	16800	16800	0
112	20250103	182400	417285320	16800	16800	16800	16800	0
113	20250103	182300	417285320	16800	16800	16800	16800	0
114	20250103	182200	417285320	16800	16800	16800	16800	0
115	20250103	182100	417285320	16800	16800	16800	16800	0
116	20250103	182000	417285320	16800	16800	16800	16800	0
117	20250103	181900	417285320	16800	16800	16800	16800	0
118	20250103	181800	417285320	16800	16800	16800	16800	0
119	20250103	181700	417285320	16800	16800	16800	16800	0
120	20250103	181600	417285320	16800	16800	16800	16800	0
121	20250103	181500	417285320	16800	16800	16800	16800	0
122	20250103	181400	417285320	16800	16800	16800	16800	125
123	20250103	181300	417285320	16800	16800	16800	16800	0
124	20250103	181200	417285320	16800	16800	16800	16800	0
125	20250103	181100	417285320	16800	16800	16800	16800	0
126	20250103	181000	417285320	16800	16800	16800	16800	0
127	20250103	180900	417285320	16800	16800	16800	16800	0
128	20250103	180800	417285320	16800	16800	16800	16800	0
129	20250103	180700	417285320	16800	16800	16800	16800	0
130	20250103	180600	417285320	16800	16800	16800	16800	0
131	20250103	180500	417285320	16800	16800	16800	16800	0
132	20250103	180400	417285320	16800	16800	16800	16800	0
133	20250103	180300	417285320	16800	16800	16800	16800	0
134	20250103	180200	417285320	16800	16800	16800	16800	0
135	20250103	180100	417285320	16800	16800	16800	16800	0
136	20250103	180000	417285320	16800	16800	16800	16800	0
137	20250103	175900	417285320	16800	16800	16800	16800	0
138	20250103	175800	417285320	16800	16800	16800	16800	0
139	20250103	175700	417285320	16800	16800	16800	16800	0
140	20250103	175600	417285320	16800	16800	16800	16800	0
141	20250103	175500	417285320	16800	16800	16800	16800	0
142	20250103	175400	417285320	16800	16800	16800	16800	0
143	20250103	175300	417285320	16800	16800	16800	16800	0
144	20250103	175200	417285320	16800	16800	16800	16800	0
145	20250103	175100	417285320	16800	16800	16800	16800	0
146	20250103	175000	417285320	16800	16800	16800	16800	0
147	20250103	174900	417285320	16800	16800	16800	16800	0
148	20250103	174800	417285320	16800	16800	16800	16800	0
149	20250103	174700	417285320	16800	16800	16800	16800	0
150	20250103	174600	417285320	16800	16800	16800	16800	0
151	20250103	174500	417285320	16800	16800	16800	16800	0
152	20250103	174400	417285320	16800	16800	16800	16800	125
153	20250103	174300	417285320	16800	16800	16800	16800	0
154	20250103	174200	417285320	16800	16800	16800	16800	0
155	20250103	174100	417285320	16800	16800	16800	16800	0
156	20250103	174000	417285320	16800	16800	16800	16800	0
157	20250103	173900	417285320	16800	16800	16800	16800	0
158	20250103	173800	417285320	16800	16800	16800	16800	0
159	20250103	173700	417285320	16800	16800	16800	16800	0
160	20250103	173600	417285320	16800	16800	16800	16800	0
161	20250103	173500	417285320	16800	16800	16800	16800	0
162	20250103	173400	417285320	16800	16800	16800	16800	0
163	20250103	173300	417285320	16800	16800	16800	16800	0
164	20250103	173200	417285320	16800	16800	16800	16800	0
165	20250103	173100	417285320	16800	16800	16800	16800	0
166	20250103	173000	417285320	16800	16800	16800	16800	0
167	20250103	172900	417285320	16800	16800	16800	16800	0
168	20250103	172800	417285320	16800	16800	16800	16800	0
169	20250103	172700	417285320	16800	16800	16800	16800	0
170	20250103	172600	417285320	16800	16800	16800	16800	0
171	20250103	172500	417285320	16800	16800	16800	16800	0
172	20250103	172400	417285320	16800	16800	16800	16800	0
173	20250103	172300	417285320	16800	16800	16800	16800	0
174	20250103	172200	417285320	16800	16800	16800	16800	0
175	20250103	172100	417285320	16800	16800	16800	16800	0
176	20250103	172000	417285320	16800	16800	16800	16800	0
177	20250103	171900	417285320	16800	16800	16800	16800	0
178	20250103	171800	417285320	16800	16800	16800	16800	0
179	20250103	171700	417285320	16800	16800	16800	16800	0
180	20250103	171600	417285320	16800	16800	16800	16800	0
181	20250103	171500	417285320	16800	16800	16800	16800	0
182	20250103	171400	417285320	16800	16800	16800	16800	125
183	20250103	171300	417285320	16800	16800	16800	16800	0
184	20250103	171200	417285320	16800	16800	16800	16800	0
185	20250103	171100	417285320	16800	16800	16800	16800	0
186	20250103	171000	417285320	16800	16800	16800	16800	0
187	20250103	170900	417285320	16800	16800	16800	16800	0
188	20250103	170800	417285320	16800	16800	16800	16800	0
189	20250103	170700	417285320	16800	16800	16800	16800	0
190	20250103	170600	417285320	16800	16800	16800	16800	0
191	20250103	170500	417285320	16800	16800	16800	16800	0
192	20250103	170400	417285320	16800	16800	16800	16800	0
193	20250103	170300	417285320	16800	16800	16800	16800	0
194	20250103	170200	417285320	16800	16800	16800	16800	0
195	20250103	170100	417285320	16800	16800	16800	16800	0
196	20250103	170000	417285320	16800	16800	16800	16800	0
197	20250103	165900	417285320	16800	16800	16800	16800	0
198	20250103	165800	417285320	16800	16800	16800	16800	0
199	20250103	165700	417285320	16800	16800	16800	16800	0
200	20250103	165600	417285320	16800	16800	16800	16800	0
201	20250103	165500	417285320	16800	16800	16800	16800	0
202	20250103	165400	417285320	16800	16800	16800	16800	0
203	20250103	165300	417285320	16800	16800	16800	16800	0
204	20250103	165200	417285320	16800	16800	16800	16800	0
205	20250103	165100	417285320	16800	16800	16800	16800	0
206	20250103	165000	417285320	16800	16800	16800	16800	0
207	20250103	164900	417285320	16800	16800	16800	16800	0
208	20250103	164800	417285320	16800	16800	16800	16800	0
209	20250103	164700	417285320	16800	16800	16800	16800	0
210	20250103	164600	417285320	16800	16800	16800	16800	0
211	20250103	164500	417285320	16800	16800	16800	16800	0
212	20250103	164400	417285320	16800	16800	16800	16800	125
213	20250103	164300	417285320	16800	16800	16800	16800	0
214	20250103	164200	417285320	16800	16800	16800	16800	0
215	20250103	164100	417285320	16800	16800	16800	16800	0
216	20250103	164000	417285320	16800	16800	16800	16800	0
217	20250103	163900	417285320	16800	16800	16800	16800	0
218	20250103	163800	417285320	16800	16800	16800	16800	0
219	20250103	163700	417285320	16800	16800	16800	16800	0
220	20250103	163600	417285320	16800	16800	16800	16800	0
221	20250103	163500	417285320	16800	16800	16800	16800	0
222	20250103	163400	417285320	16800	16800	16800	16800	0
223	20250103	163300	417285320	16800	16800	16800	16800	0
224	20250103	163200	417285320	16800	16800	16800	16800	0
225	20250103	163100	417285320	16800	16800	16800	16800	0
226	20250103	163000	417285320	16800	16800	16800	16800	0
227	20250103	162900	417285320	16800	16800	16800	16800	0
228	20250103	162800	417285320	16800	16800	16800	16800	0
229	20250103	162700	417285320	16800	16800	16800	16800	0
230	20250103	162600	417285320	16800	16800	16800	16800	0
231	20250103	162500	417285320	16800	16800	16800	16800	0
232	20250103	162400	417285320	16800	16800	16800	16800	0
233	20250103	162300	417285320	16800	16800	16800	16800	0
234	20250103	162200	417285320	16800	16800	16800	16800	0
235	20250103	162100	417285320	16800	16800	16800	16800	0
236	20250103	162000	417285320	16800	16800	16800	16800	0
237	20250103	161900	417285320	16800	16800	16800	16800	0
238	20250103	161800	417285320	16800	16800	16800	16800	0
239	20250103	161700	417285320	16800	16800	16800	16800	0
240	20250103	161600	417285320	16800	16800	16800	16800	0
241	20250103	161500	417285320	16800	16800	16800	16800	0
242	20250103	161400	417285320	16800	16800	16800	16800	125
243	20250103	161300	417285320	16800	16800	16800	16800	0
244	20250103	161200	417285320	16800	16800	16800	16800	0
245	20250103	161100	417285320	16800	16800	16800	16800	0
246	20250103	161000	417285320	16800	16800	16800	16800	0
247	20250103	160900	417285320	16800	16800	16800	16800	0
248	20250103	160800	417285320	16800	16800	16800	16800	0
249	20250103	160700	417285320	16800	16800	16800	16800	0
250	20250103	160600	417285320	16800	16800	16800	16800	0
251	20250103	160500	417285320	16800	16800	16800	16800	0
252	20250103	160400	417285320	16800	16800	16800	16800	0
253	20250103	160300	417285320	16800	16800	16800	16800	0
254	20250103	160200	417285320	16800	16800	16800	16800	0
255	20250103	160100	417285320	16800	16800	16800	16800	0
256	20250103	160000	417285320	16800	16800	16800	16800	0
257	20250103	155900	417285320	16800	16800	16800	16800	0
258	20250103	155800	417285320	16800	16800	16800	16800	0
259	20250103	155700	417285320	16800	16800	16800	16800	0
260	20250103	155600	417285320	16800	16800	16800	16800	0
261	20250103	155500	417285320	16800	16800	16800	16800	0
262	20250103	155400	417285320	16800	16800	16800	16800	0
263	20250103	155300	417285320	16800	16800	16800	16800	0
264	20250103	155200	417285320	16800	16800	16800	16800	0
265	20250103	155100	417285320	16800	16800	16800	16800	0
266	20250103	155000	417285320	16800	16800	16800	16800	0
267	20250103	154900	417285320	16800	16800	16800	16800	0
268	20250103	154800	417285320	16800	16800	16800	16800	0
269	20250103	154700	417285320	16800	16800	16800	16800	0
270	20250103	154600	417285320	16800	16800	16800	16800	0
271	20250103	154500	417285320	16800	16800	16800	16800	0
272	20250103	154400	417285320	16800	16800	16800	16800	125
273	20250103	154300	417285320	16800	16800	16800	16800	0
274	20250103	154200	417285320	16800	16800	16800	16800	0
275	20250103	154100	417285320	16800	16800	16800	16800	0
276	20250103	154000	417285320	16800	16800	16800	16800	0
277	20250103	153900	417285320	16800	16800	16800	16800	0
278	20250103	153800	417285320	16800	16800	16800	16800	0
279	20250103	153700	417285320	16800	16800	16800	16800	0
280	20250103	153600	417285320	16800	16800	16800	16800	0
281	20250103	153500	417285320	16800	16800	16800	16800	0
282	20250103	153400	417285320	16800	16800	16800	16800	0
283	20250103	153300	417285320	16800	16800	16800	16800	0
284	20250103	153200	417285320	16800	16800	16800	16800	0
285	20250103	153100	417285320	16800	16800	16800	16800	0
286	20250103	153000	417285320	16800	16800	16800	16800	125
287	20250103	152900	415185320	16800	16800	16800	16800	0
288	20250103	152800	415185320	16800	16800	16800	16800	0
289	20250103	152700	415185320	16800	16800	16800	16800	0
290	20250103	152600	415185320	16800	16800	16800	16800	0
291	20250103	152500	415185320	16800	16800	16800	16800	0
292	20250103	152400	415185320	16800	16800	16800	16800	0
293	20250103	152300	415185320	16800	16800	16800	16800	0
294	20250103	152200	415185320	16800	16800	16800	16800	0
295	20250103	152100	415185320	16800	16800	16800	16800	0
296	20250103	152000	415185320	16800	16800	16800	16800	0
297	20250103	151900	415185320	16800	16800	16800	16800	6
298	20250103	151800	415084520	16800	16740	16800	16740	6
299	20250103	151700	414984020	16740	16740	16740	16740	2
300	20250103	151600	414950540	16730	16730	16730	16730	0
301	20250103	151500	414950540	16730	16740	16740	16730	25
302	20250103	151400	414532140	16760	16760	16760	16760	0
303	20250103	151300	414532140	16760	16760	16760	16760	2
304	20250103	151200	414498620	16760	16760	16760	16760	0
305	20250103	151100	414498620	16760	16760	16760	16760	0
306	20250103	151000	414498620	16760	16760	16760	16760	1
307	20250103	150900	414481860	16800	16800	16800	16800	0
308	20250103	150800	414481860	16800	16800	16800	16800	0
309	20250103	150700	414481860	16800	16800	16800	16800	0
310	20250103	150600	414481860	16800	16800	16800	16800	1
311	20250103	150500	414465060	16750	16750	16750	16750	0
312	20250103	150400	414465060	16750	16750	16750	16750	18
313	20250103	150300	414163560	16750	16750	16750	16750	0
314	20250103	150200	414163560	16750	16750	16750	16750	2
315	20250103	150100	414130060	16750	16750	16750	16750	0
316	20250103	150000	414130060	16750	16750	16750	16750	3
317	20250103	145900	414079810	16750	16750	16750	16750	0
318	20250103	145800	414079810	16750	16750	16750	16750	0
319	20250103	145700	414079810	16750	16750	16750	16750	1
320	20250103	145600	414063060	16740	16750	16750	16740	4
321	20250103	145500	413996080	16750	16790	16790	16750	45
322	20250103	145400	413242250	16750	16750	16750	16750	0
323	20250103	145300	413242250	16750	16750	16750	16750	0
324	20250103	145200	413242250	16750	16750	16750	16750	0
325	20250103	145100	413242250	16750	16750	16750	16750	0
326	20250103	145000	413242250	16750	16750	16750	16750	0
327	20250103	144900	413242250	16750	16750	16750	16750	60
328	20250103	144800	412237250	16750	16750	16750	16750	1
329	20250103	144700	412220500	16750	16760	16760	16750	13
330	20250103	144600	412002680	16780	16780	16780	16780	0
331	20250103	144500	412002680	16780	16780	16780	16780	0
332	20250103	144400	412002680	16780	16780	16780	16780	1
333	20250103	144300	411985900	16740	16740	16740	16740	1
334	20250103	144200	411969160	16750	16750	16750	16750	10
335	20250103	144100	411801660	16740	16750	16750	16740	26
336	20250103	144000	411366260	16730	16730	16730	16730	0
337	20250103	143900	411366260	16730	16730	16730	16730	0
338	20250103	143800	411366260	16730	16730	16730	16730	0
339	20250103	143700	411366260	16730	16730	16730	16730	0
340	20250103	143600	411366260	16730	16730	16730	16730	0
341	20250103	143500	411366260	16730	16730	16730	16730	4
342	20250103	143400	411299340	16730	16750	16750	16730	77
343	20250103	143300	410010510	16750	16750	16750	16750	1
344	20250103	143200	409993760	16800	16800	16800	16800	0
345	20250103	143100	409993760	16800	16790	16800	16790	4
346	20250103	143000	409926590	16790	16790	16790	16790	0
347	20250103	142900	409926590	16790	16790	16790	16790	0
348	20250103	142800	409926590	16790	16790	16790	16790	4
349	20250103	142700	409859430	16800	16800	16800	16800	1
350	20250103	142600	409842630	16800	16800	16800	16800	1
351	20250103	142500	409825830	16870	16870	16870	16870	7
352	20250103	142400	409707740	16890	16890	16890	16890	0
353	20250103	142300	409707740	16890	16890	16890	16890	0
354	20250103	142200	409707740	16890	16890	16890	16890	0
355	20250103	142100	409707740	16890	16890	16890	16890	0
356	20250103	142000	409707740	16890	16890	16890	16890	0
357	20250103	141900	409707740	16890	16890	16890	16890	0
358	20250103	141800	409707740	16890	16890	16890	16890	0
359	20250103	141700	409707740	16890	16890	16890	16890	0
360	20250103	141600	409707740	16890	16890	16890	16890	45
361	20250103	141500	408947690	16890	16890	16890	16890	0
362	20250103	141400	408947690	16890	16890	16890	16890	0
363	20250103	141300	408947690	16890	16890	16890	16890	0
364	20250103	141200	408947690	16890	16890	16890	16890	0
365	20250103	141100	408947690	16890	16890	16890	16890	0
366	20250103	141000	408947690	16890	16890	16890	16890	0
367	20250103	140900	408947690	16890	16790	16890	16790	47
368	20250103	140800	408158460	16890	16890	16890	16890	2
369	20250103	140700	408124680	16890	16890	16890	16890	0
370	20250103	140600	408124680	16890	16890	16890	16890	1
371	20250103	140500	408107790	16900	16900	16900	16900	0
372	20250103	140400	408107790	16900	16900	16900	16900	0
373	20250103	140300	408107790	16900	16900	16900	16900	0
374	20250103	140200	408107790	16900	16900	16900	16900	0
375	20250103	140100	408107790	16900	16900	16900	16900	0
376	20250103	140000	408107790	16900	16900	16900	16900	1
377	20250103	135900	408090890	16890	16890	16890	16890	50
378	20250103	135800	407246390	16890	16890	16890	16890	0
379	20250103	135700	407246390	16890	16890	16890	16890	10
380	20250103	135600	407077490	16790	16790	16790	16790	0
381	20250103	135500	407077490	16790	16790	16790	16790	0
382	20250103	135400	407077490	16790	16790	16790	16790	0
383	20250103	135300	407077490	16790	16790	16790	16790	0
384	20250103	135200	407077490	16790	16790	16790	16790	0
385	20250103	135100	407077490	16790	16790	16790	16790	0
386	20250103	135000	407077490	16790	16790	16790	16790	0
387	20250103	134900	407077490	16790	16790	16790	16790	15
388	20250103	134800	406825640	16900	16900	16900	16900	0
389	20250103	134700	406825640	16900	16810	16900	16810	50
390	20250103	134600	405984480	16800	16790	16800	16790	40
391	20250103	134500	405312490	16730	16740	16740	16730	98
392	20250103	134400	403672710	16750	16750	16750	16750	9
393	20250103	134300	403521960	16750	16790	16790	16750	11
394	20250103	134200	403337670	16790	16790	16790	16790	32
395	20250103	134100	402800390	16790	16790	16790	16790	25
396	20250103	134000	402380640	16800	16820	16820	16800	799
397	20250103	133900	388951600	16820	16830	16830	16820	89
398	20250103	133800	387453740	16830	16830	16830	16830	46
399	20250103	133700	386679560	16830	16910	16910	16830	984
400	20250103	133600	370086580	16920	17000	17000	16920	37
401	20250103	133500	369458940	17000	17000	17000	17000	0
402	20250103	133400	369458940	17000	17000	17000	17000	0
403	20250103	133300	369458940	17000	17000	17000	17000	0
404	20250103	133200	369458940	17000	17000	17000	17000	0
405	20250103	133100	369458940	17000	17000	17000	17000	40
406	20250103	133000	368778940	17000	17000	17000	17000	60
407	20250103	132900	367758940	17020	17020	17020	17020	30
408	20250103	132800	367248340	17020	17020	17020	17020	0
409	20250103	132700	367248340	17020	16920	17020	16920	9
410	20250103	132600	367095960	17020	17020	17020	17020	100
411	20250103	132500	365393960	17020	17020	17020	17020	20
412	20250103	132400	365053560	17000	16930	17010	16930	412
413	20250103	132300	358061560	17010	17010	17010	17010	0
414	20250103	132200	358061560	17010	17010	17010	17010	6
415	20250103	132100	357959500	17020	17020	17020	17020	0
416	20250103	132000	357959500	17020	17020	17020	17020	5
417	20250103	131900	357874400	17020	17020	17020	17020	0
418	20250103	131800	357874400	17020	17000	17020	17000	200
419	20250103	131700	354471020	17020	17020	17020	17020	0
420	20250103	131600	354471020	17020	17020	17020	17020	0
421	20250103	131500	354471020	17020	17020	17020	17020	50
422	20250103	131400	353620020	17020	17020	17020	17020	0
423	20250103	131300	353620020	17020	17020	17020	17020	0
424	20250103	131200	353620020	17020	17020	17020	17020	0
425	20250103	131100	353620020	17020	17020	17020	17020	3
426	20250103	131000	353568960	17030	17030	17030	17030	0
427	20250103	130900	353568960	17030	17030	17030	17030	0
428	20250103	130800	353568960	17030	17030	17030	17030	0
429	20250103	130700	353568960	17030	17030	17030	17030	0
430	20250103	130600	353568960	17030	17030	17030	17030	2
431	20250103	130500	353534900	17040	17040	17040	17040	0
432	20250103	130400	353534900	17040	17040	17040	17040	0
433	20250103	130300	353534900	17040	17040	17040	17040	0
434	20250103	130200	353534900	17040	17040	17040	17040	0
435	20250103	130100	353534900	17040	17040	17040	17040	0
436	20250103	130000	353534900	17040	17010	17040	17010	10
437	20250103	125900	353364640	16920	16920	16920	16920	0
438	20250103	125800	353364640	16920	16920	16920	16920	0
439	20250103	125700	353364640	16920	16920	16920	16920	0
440	20250103	125600	353364640	16920	16930	16930	16920	20
441	20250103	125500	353026140	16910	16910	16910	16910	0
442	20250103	125400	353026140	16910	16910	16910	16910	40
443	20250103	125300	352349740	16890	16890	16890	16890	0
444	20250103	125200	352349740	16890	16890	16890	16890	0
445	20250103	125100	352349740	16890	16890	16890	16890	0
446	20250103	125000	352349740	16890	17000	17000	16890	100
447	20250103	124900	350657780	17000	17000	17000	17000	3
448	20250103	124800	350606780	17000	17000	17000	17000	0
449	20250103	124700	350606780	17000	17000	17000	17000	2
450	20250103	124600	350572780	17000	16990	17000	16990	89
451	20250103	124500	349059890	16890	16890	16890	16890	0
452	20250103	124400	349059890	16890	16890	16890	16890	0
453	20250103	124300	349059890	16890	16890	16890	16890	0
454	20250103	124200	349059890	16890	16890	16890	16890	0
455	20250103	124100	349059890	16890	17000	17000	16890	55
456	20250103	124000	348125120	17000	17000	17000	17000	3
457	20250103	123900	348074120	17000	17000	17000	17000	0
458	20250103	123800	348074120	17000	17000	17000	17000	3
459	20250103	123700	348023120	17000	17000	17000	17000	38
460	20250103	123600	347377120	17020	17020	17020	17020	5
461	20250103	123500	347292020	17030	17030	17030	17030	5
462	20250103	123400	347206870	17040	17040	17040	17040	0
463	20250103	123300	347206870	17040	17040	17040	17040	0
464	20250103	123200	347206870	17040	17040	17040	17040	0
465	20250103	123100	347206870	17040	17040	17040	17040	0
466	20250103	123000	347206870	17040	17040	17040	17040	0
467	20250103	122900	347206870	17040	17040	17040	17040	1
468	20250103	122800	347189830	16920	16920	16920	16920	0
469	20250103	122700	347189830	16920	16920	16920	16920	5
470	20250103	122600	347105230	16910	16910	16910	16910	0
471	20250103	122500	347105230	16910	16910	16910	16910	0
472	20250103	122400	347105230	16910	16910	16910	16910	0
473	20250103	122300	347105230	16910	16910	16910	16910	35
474	20250103	122200	346513380	16910	16910	16910	16910	0
475	20250103	122100	346513380	16910	16910	16910	16910	0
476	20250103	122000	346513380	16910	16910	16910	16910	0
477	20250103	121900	346513380	16910	16910	16910	16910	30
478	20250103	121800	346006080	16880	16880	16880	16880	0
479	20250103	121700	346006080	16880	17010	17010	16880	775
480	20250103	121600	332892190	17050	17050	17050	17050	1
481	20250103	121500	332875140	17060	17060	17060	17060	0
482	20250103	121400	332875140	17060	17060	17060	17060	1
483	20250103	121300	332858080	17070	17070	17070	17070	0
484	20250103	121200	332858080	17070	17060	17070	17060	11
485	20250103	121100	332670320	17070	17070	17070	17070	0
486	20250103	121000	332670320	17070	17070	17070	17070	0
487	20250103	120900	332670320	17070	17070	17070	17070	0
488	20250103	120800	332670320	17070	17070	17070	17070	0
489	20250103	120700	332670320	17070	17070	17070	17070	0
490	20250103	120600	332670320	17070	16990	17070	16990	5
491	20250103	120500	332585130	16990	17070	17070	16990	32
492	20250103	120400	332039690	17090	17090	17090	17090	0
493	20250103	120300	332039690	17090	17090	17090	17090	0
494	20250103	120200	332039690	17090	17090	17090	17090	1
495	20250103	120100	332022600	17090	17090	17090	17090	11
496	20250103	120000	331834610	17090	17080	17090	17080	29
497	20250103	115900	331339260	17080	17080	17080	17080	35
498	20250103	115800	330741460	17080	17080	17080	17080	1
499	20250103	115700	330724380	17010	17010	17010	17010	0
500	20250103	115600	330724380	17010	17010	17010	17010	13
501	20250103	115500	330503250	17010	17010	17010	17010	18
502	20250103	115400	330197070	17000	17010	17010	17000	63
503	20250103	115300	329125940	17000	17000	17000	17000	0
504	20250103	115200	329125940	17000	17000	17000	17000	0
505	20250103	115100	329125940	17000	17010	17010	17000	104
506	20250103	115000	327356920	17070	17070	17070	17070	8
507	20250103	114900	327220360	17080	17080	17080	17080	40
508	20250103	114800	326537160	17080	17080	17080	17080	0
509	20250103	114700	326537160	17080	17080	17080	17080	10
510	20250103	114600	326366360	17080	17080	17080	17080	0
511	20250103	114500	326366360	17080	17070	17080	17070	5
512	20250103	114400	326280970	17080	17080	17080	17080	0
513	20250103	114300	326280970	17080	17100	17100	17080	63
514	20250103	114200	325204290	17110	17110	17110	17110	0
515	20250103	114100	325204290	17110	17110	17110	17110	1
516	20250103	114000	325187180	17110	17110	17110	17110	1
517	20250103	113900	325170070	17100	17100	17100	17100	0
518	20250103	113800	325170070	17100	17100	17100	17100	13
519	20250103	113700	324947770	17110	17110	17110	17110	0
520	20250103	113600	324947770	17110	17100	17110	17100	153
521	20250103	113500	322330340	17110	17100	17110	17100	30
522	20250103	113400	321817050	17110	17100	17110	17100	25
523	20250103	113300	321389450	17100	17100	17100	17100	40
524	20250103	113200	320705450	17110	17100	17110	17090	739
525	20250103	113100	308071430	17100	17080	17110	17080	892
526	20250103	113000	292819620	17090	17020	17090	17020	793
527	20250103	112900	279268290	17000	16960	17000	16960	1810
528	20250103	112800	248510470	16960	16960	16960	16960	0
529	20250103	112700	248510470	16960	16900	16960	16900	201
530	20250103	112600	245102050	16900	16900	16900	16900	2
531	20250103	112500	245068250	16900	16900	16900	16900	0
532	20250103	112400	245068250	16900	16900	16900	16900	0
533	20250103	112300	245068250	16900	16950	16950	16900	3
534	20250103	112200	245017450	16960	16960	16960	16960	0
535	20250103	112100	245017450	16960	16960	16960	16960	0
536	20250103	112000	245017450	16960	16960	16960	16960	0
537	20250103	111900	245017450	16960	16960	16960	16960	0
538	20250103	111800	245017450	16960	16960	16960	16960	0
539	20250103	111700	245017450	16960	16960	16960	16960	1
540	20250103	111600	245000490	16960	16910	16960	16910	890
541	20250103	111500	229924850	16910	16910	16910	16910	23
542	20250103	111400	229535920	16900	16900	16900	16900	0
543	20250103	111300	229535920	16900	16900	16900	16900	10
544	20250103	111200	229366920	16900	16890	16900	16890	17
545	20250103	111100	229079630	16900	16900	16900	16900	134
546	20250103	111000	226815030	16900	16900	16900	16900	6
547	20250103	110900	226713630	16900	16900	16900	16900	94
548	20250103	110800	225125030	16880	16880	16880	16880	9
549	20250103	110700	224973110	16910	16880	16910	16880	3
550	20250103	110600	224922440	16880	16880	16880	16880	133
551	20250103	110500	222677400	16910	16880	16910	16880	49
552	20250103	110400	221849680	16900	16900	16900	16900	60
553	20250103	110300	220835680	16880	16870	16880	16870	14
554	20250103	110200	220599410	16820	16820	16820	16820	0
555	20250103	110100	220599410	16820	16820	16820	16820	4
556	20250103	110000	220532130	16820	16820	16820	16820	5
557	20250103	105900	220448030	16820	16820	16820	16820	24
558	20250103	105800	220044350	16830	16830	16830	16830	67
559	20250103	105700	218916740	16820	16820	16820	16820	0
560	20250103	105600	218916740	16820	16810	16820	16810	96
561	20250103	105500	217302040	16800	16800	16800	16800	88
562	20250103	105400	215823640	16800	16800	16800	16800	0
563	20250103	105300	215823640	16800	16800	16800	16800	0
564	20250103	105200	215823640	16800	16800	16800	16800	5
565	20250103	105100	215739640	16800	16800	16800	16800	6
566	20250103	105000	215638840	16770	16770	16770	16770	0
567	20250103	104900	215638840	16770	16740	16800	16740	12
568	20250103	104800	215437720	16730	16770	16770	16730	83
569	20250103	104700	214048870	16770	16770	16770	16750	13
570	20250103	104600	213830980	16770	16790	16790	16770	59
571	20250103	104500	212841150	16790	16790	16790	16790	5
572	20250103	104400	212757200	16790	16790	16790	16790	13
573	20250103	104300	212538930	16740	16740	16740	16740	0
574	20250103	104200	212538930	16740	16740	16740	16740	7
575	20250103	104100	212421750	16780	16780	16780	16780	0
576	20250103	104000	212421750	16780	16780	16780	16780	6
577	20250103	103900	212321070	16760	16760	16760	16760	21
578	20250103	103800	211969110	16790	16790	16790	16790	0
579	20250103	103700	211969110	16790	16790	16790	16790	1
580	20250103	103600	211952320	16790	16790	16790	16790	1
581	20250103	103500	211935530	16760	16780	16780	16740	78
582	20250103	103400	210629440	16790	16760	16790	16760	11
583	20250103	103300	210444930	16790	16790	16790	16790	1
584	20250103	103200	210428140	16790	16790	16790	16790	6
585	20250103	103100	210327400	16800	16770	16800	16770	20
586	20250103	103000	209991700	16800	16800	16800	16800	7
587	20250103	102900	209874100	16820	16820	16820	16820	1
588	20250103	102800	209857280	16820	16820	16820	16820	3
589	20250103	102700	209806820	16820	16820	16820	16820	1
590	20250103	102600	209790000	16760	16760	16760	16760	0
591	20250103	102500	209790000	16760	16760	16760	16760	1
592	20250103	102400	209773240	16780	16820	16820	16780	81
593	20250103	102300	208413010	16810	16810	16810	16810	0
594	20250103	102200	208413010	16810	16810	16810	16810	0
595	20250103	102100	208413010	16810	16810	16810	16810	30
596	20250103	102000	207908710	16810	16800	16810	16800	106
597	20250103	101900	206127350	16790	16790	16790	16790	1
598	20250103	101800	206110560	16780	16780	16780	16780	7
599	20250103	101700	205993100	16850	16790	16850	16790	1002
600	20250103	101600	189154920	16790	16790	16790	16790	6
601	20250103	101500	189054180	16740	16740	16740	16740	0
602	20250103	101400	189054180	16740	16740	16740	16740	8
603	20250103	101300	188920260	16780	16780	16780	16780	10
604	20250103	101200	188752460	16780	16780	16780	16780	0
605	20250103	101100	188752460	16780	16780	16780	16780	0
606	20250103	101000	188752460	16780	16780	16780	16780	6
607	20250103	100900	188651780	16780	16780	16780	16780	0
608	20250103	100800	188651780	16780	16780	16780	16780	1
609	20250103	100700	188635000	16790	16790	16790	16790	53
610	20250103	100600	187745130	16790	16790	16790	16790	51
611	20250103	100500	186888840	16790	16790	16790	16790	0
612	20250103	100400	186888840	16790	16790	16790	16720	98
613	20250103	100300	185245940	16790	16790	16790	16790	3
614	20250103	100200	185195570	16790	16780	16790	16780	31
615	20250103	100100	184675090	16790	16790	16790	16790	0
616	20250103	100000	184675090	16790	16710	16800	16710	18
617	20250103	095900	184372880	16750	16750	16750	16750	62
618	20250103	095800	183334380	16750	16750	16750	16750	0
619	20250103	095700	183334380	16750	16750	16750	16750	0
620	20250103	095600	183334380	16750	16800	16800	16750	202
621	20250103	095500	179942820	16800	16800	16800	16800	10
622	20250103	095400	179774820	16820	16820	16820	16820	110
623	20250103	095300	177924620	16820	16800	16820	16800	10
624	20250103	095200	177756520	16800	16800	16800	16800	0
625	20250103	095100	177756520	16800	16850	16850	16800	102
626	20250103	095000	176037880	16800	16800	16800	16800	92
627	20250103	094900	174492280	16800	16800	16800	16800	220
628	20250103	094800	170796280	16800	16800	16800	16800	56
629	20250103	094700	169855480	16800	16900	16900	16800	129
630	20250103	094600	167685070	16900	16900	16900	16900	0
631	20250103	094500	167685070	16900	16900	16900	16900	0
632	20250103	094400	167685070	16900	16890	16900	16830	90
633	20250103	094300	166165020	16900	16900	16900	16900	260
634	20250103	094200	161771020	16840	16810	16840	16800	525
635	20250103	094100	152940170	16820	16820	16820	16820	30
636	20250103	094000	152435570	16820	16820	16820	16820	9
637	20250103	093900	152284190	16820	16820	16820	16820	0
638	20250103	093800	152284190	16820	16820	16820	16820	6
639	20250103	093700	152183270	16820	16820	16820	16820	2
640	20250103	093600	152149630	16900	16900	16900	16900	6
641	20250103	093500	152048230	16890	16880	16890	16880	241
642	20250103	093400	147978850	16890	16890	16890	16890	0
643	20250103	093300	147978850	16890	16890	16890	16890	0
644	20250103	093200	147978850	16890	16880	16890	16880	299
645	20250103	093100	142930750	16890	16890	16890	16890	0
646	20250103	093000	142930750	16890	16890	16890	16890	1
647	20250103	092900	142913860	16800	16800	16800	16800	1
648	20250103	092800	142897060	16790	16890	16890	16790	10
649	20250103	092700	142728960	16800	16800	16800	16800	0
650	20250103	092600	142728960	16800	16800	16800	16800	61
651	20250103	092500	141704160	16800	16800	16890	16800	192
652	20250103	092400	138478290	16890	16890	16900	16800	53
653	20250103	092300	137583040	16800	16890	16900	16800	235
654	20250103	092200	133615050	16890	16900	16900	16890	139
655	20250103	092100	131265960	16920	16890	16920	16790	232
656	20250103	092000	127351950	16940	16940	16940	16890	144
657	20250103	091900	124916740	16950	16950	16950	16940	53
658	20250103	091800	124018440	16960	16960	16960	16960	29
659	20250103	091700	123526600	16960	16890	16960	16890	90
660	20250103	091600	122006430	16890	16960	16960	16880	166
661	20250103	091500	119193100	16980	16920	16980	16870	577
662	20250103	091400	109407530	16860	16840	16900	16840	1810
663	20250103	091300	78874660	16840	16790	16840	16790	1014
664	20250103	091200	61830790	16790	16750	16790	16750	1096
665	20250103	091100	43458450	16740	16740	16740	16740	293
666	20250103	091000	38553630	16740	16740	16740	16740	205
667	20250103	090900	35121930	16740	16740	16740	16740	79
668	20250103	090800	33799470	16760	16650	16760	16650	60
669	20250103	090700	32798980	16730	16650	16730	16650	295
670	20250103	090600	27869480	16650	16520	16730	16520	60
671	20250103	090500	26874720	16500	16480	16850	16480	41
672	20250103	090400	26197950	16450	16390	16450	16390	712
673	20250103	090300	14495530	16390	16140	16390	16140	173
674	20250103	090200	11678060	16080	16080	16080	16080	49
675	20250103	090100	10890140	16080	16070	16080	16070	211
676	20250103	090000	7497360	16020	16020	16020	16020	468