KissMeData/099750/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200900	89325790	17740	17740	17740	17740	6
3	20250122	200800	89325790	17740	17740	17740	17740	0
4	20250122	200700	89325790	17740	17740	17740	17740	0
5	20250122	200600	89325790	17740	17740	17740	17740	0
6	20250122	200500	89325790	17740	17740	17740	17740	0
7	20250122	200400	89325790	17740	17740	17740	17740	0
8	20250122	200300	89325790	17740	17740	17740	17740	0
9	20250122	200200	89325790	17740	17740	17740	17740	0
10	20250122	200100	89325790	17740	17740	17740	17740	0
11	20250122	200000	89325790	17740	17740	17740	17740	0
12	20250122	195900	89325790	17740	17740	17740	17740	0
13	20250122	195800	89325790	17740	17740	17740	17740	0
14	20250122	195700	89325790	17740	17740	17740	17740	0
15	20250122	195600	89325790	17740	17740	17740	17740	0
16	20250122	195500	89325790	17740	17740	17740	17740	0
17	20250122	195400	89325790	17740	17740	17740	17740	0
18	20250122	195300	89325790	17740	17740	17740	17740	0
19	20250122	195200	89325790	17740	17740	17740	17740	0
20	20250122	195100	89325790	17740	17740	17740	17740	0
21	20250122	195000	89325790	17740	17740	17740	17740	0
22	20250122	194900	89325790	17740	17740	17740	17740	0
23	20250122	194800	89325790	17740	17740	17740	17740	0
24	20250122	194700	89325790	17740	17740	17740	17740	0
25	20250122	194600	89325790	17740	17740	17740	17740	0
26	20250122	194500	89325790	17740	17740	17740	17740	0
27	20250122	194400	89325790	17740	17740	17740	17740	0
28	20250122	194300	89325790	17740	17740	17740	17740	0
29	20250122	194200	89325790	17740	17740	17740	17740	0
30	20250122	194100	89325790	17740	17740	17740	17740	0
31	20250122	194000	89325790	17740	17740	17740	17740	0
32	20250122	193900	89325790	17740	17740	17740	17740	6
33	20250122	193800	89325790	17740	17740	17740	17740	0
34	20250122	193700	89325790	17740	17740	17740	17740	0
35	20250122	193600	89325790	17740	17740	17740	17740	0
36	20250122	193500	89325790	17740	17740	17740	17740	0
37	20250122	193400	89325790	17740	17740	17740	17740	0
38	20250122	193300	89325790	17740	17740	17740	17740	0
39	20250122	193200	89325790	17740	17740	17740	17740	0
40	20250122	193100	89325790	17740	17740	17740	17740	0
41	20250122	193000	89325790	17740	17740	17740	17740	0
42	20250122	192900	89325790	17740	17740	17740	17740	0
43	20250122	192800	89325790	17740	17740	17740	17740	0
44	20250122	192700	89325790	17740	17740	17740	17740	0
45	20250122	192600	89325790	17740	17740	17740	17740	0
46	20250122	192500	89325790	17740	17740	17740	17740	0
47	20250122	192400	89325790	17740	17740	17740	17740	0
48	20250122	192300	89325790	17740	17740	17740	17740	0
49	20250122	192200	89325790	17740	17740	17740	17740	0
50	20250122	192100	89325790	17740	17740	17740	17740	0
51	20250122	192000	89325790	17740	17740	17740	17740	0
52	20250122	191900	89325790	17740	17740	17740	17740	0
53	20250122	191800	89325790	17740	17740	17740	17740	0
54	20250122	191700	89325790	17740	17740	17740	17740	0
55	20250122	191600	89325790	17740	17740	17740	17740	0
56	20250122	191500	89325790	17740	17740	17740	17740	0
57	20250122	191400	89325790	17740	17740	17740	17740	0
58	20250122	191300	89325790	17740	17740	17740	17740	0
59	20250122	191200	89325790	17740	17740	17740	17740	0
60	20250122	191100	89325790	17740	17740	17740	17740	0
61	20250122	191000	89325790	17740	17740	17740	17740	0
62	20250122	190900	89325790	17740	17740	17740	17740	6
63	20250122	190800	89325790	17740	17740	17740	17740	0
64	20250122	190700	89325790	17740	17740	17740	17740	0
65	20250122	190600	89325790	17740	17740	17740	17740	0
66	20250122	190500	89325790	17740	17740	17740	17740	0
67	20250122	190400	89325790	17740	17740	17740	17740	0
68	20250122	190300	89325790	17740	17740	17740	17740	0
69	20250122	190200	89325790	17740	17740	17740	17740	0
70	20250122	190100	89325790	17740	17740	17740	17740	0
71	20250122	190000	89325790	17740	17740	17740	17740	0
72	20250122	185900	89325790	17740	17740	17740	17740	0
73	20250122	185800	89325790	17740	17740	17740	17740	0
74	20250122	185700	89325790	17740	17740	17740	17740	0
75	20250122	185600	89325790	17740	17740	17740	17740	0
76	20250122	185500	89325790	17740	17740	17740	17740	0
77	20250122	185400	89325790	17740	17740	17740	17740	0
78	20250122	185300	89325790	17740	17740	17740	17740	0
79	20250122	185200	89325790	17740	17740	17740	17740	0
80	20250122	185100	89325790	17740	17740	17740	17740	0
81	20250122	185000	89325790	17740	17740	17740	17740	0
82	20250122	184900	89325790	17740	17740	17740	17740	0
83	20250122	184800	89325790	17740	17740	17740	17740	0
84	20250122	184700	89325790	17740	17740	17740	17740	0
85	20250122	184600	89325790	17740	17740	17740	17740	0
86	20250122	184500	89325790	17740	17740	17740	17740	0
87	20250122	184400	89325790	17740	17740	17740	17740	0
88	20250122	184300	89325790	17740	17740	17740	17740	0
89	20250122	184200	89325790	17740	17740	17740	17740	0
90	20250122	184100	89325790	17740	17740	17740	17740	0
91	20250122	184000	89325790	17740	17740	17740	17740	0
92	20250122	183900	89325790	17740	17740	17740	17740	6
93	20250122	183800	89325790	17740	17740	17740	17740	0
94	20250122	183700	89325790	17740	17740	17740	17740	0
95	20250122	183600	89325790	17740	17740	17740	17740	0
96	20250122	183500	89325790	17740	17740	17740	17740	0
97	20250122	183400	89325790	17740	17740	17740	17740	0
98	20250122	183300	89325790	17740	17740	17740	17740	0
99	20250122	183200	89325790	17740	17740	17740	17740	0
100	20250122	183100	89325790	17740	17740	17740	17740	0
101	20250122	183000	89325790	17740	17740	17740	17740	0
102	20250122	182900	89325790	17740	17740	17740	17740	0
103	20250122	182800	89325790	17740	17740	17740	17740	0
104	20250122	182700	89325790	17740	17740	17740	17740	0
105	20250122	182600	89325790	17740	17740	17740	17740	0
106	20250122	182500	89325790	17740	17740	17740	17740	0
107	20250122	182400	89325790	17740	17740	17740	17740	0
108	20250122	182300	89325790	17740	17740	17740	17740	0
109	20250122	182200	89325790	17740	17740	17740	17740	0
110	20250122	182100	89325790	17740	17740	17740	17740	0
111	20250122	182000	89325790	17740	17740	17740	17740	0
112	20250122	181900	89325790	17740	17740	17740	17740	0
113	20250122	181800	89325790	17740	17740	17740	17740	0
114	20250122	181700	89325790	17740	17740	17740	17740	0
115	20250122	181600	89325790	17740	17740	17740	17740	0
116	20250122	181500	89325790	17740	17740	17740	17740	0
117	20250122	181400	89325790	17740	17740	17740	17740	0
118	20250122	181300	89325790	17740	17740	17740	17740	0
119	20250122	181200	89325790	17740	17740	17740	17740	0
120	20250122	181100	89325790	17740	17740	17740	17740	0
121	20250122	181000	89325790	17740	17740	17740	17740	0
122	20250122	180900	89325790	17740	17740	17740	17740	6
123	20250122	180800	89325790	17740	17740	17740	17740	0
124	20250122	180700	89325790	17740	17740	17740	17740	0
125	20250122	180600	89325790	17740	17740	17740	17740	0
126	20250122	180500	89325790	17740	17740	17740	17740	0
127	20250122	180400	89325790	17740	17740	17740	17740	0
128	20250122	180300	89325790	17740	17740	17740	17740	0
129	20250122	180200	89325790	17740	17740	17740	17740	0
130	20250122	180100	89325790	17740	17740	17740	17740	0
131	20250122	180000	89325790	17740	17740	17740	17740	0
132	20250122	175900	89325790	17740	17740	17740	17740	0
133	20250122	175800	89325790	17740	17740	17740	17740	0
134	20250122	175700	89325790	17740	17740	17740	17740	0
135	20250122	175600	89325790	17740	17740	17740	17740	0
136	20250122	175500	89325790	17740	17740	17740	17740	0
137	20250122	175400	89325790	17740	17740	17740	17740	0
138	20250122	175300	89325790	17740	17740	17740	17740	0
139	20250122	175200	89325790	17740	17740	17740	17740	0
140	20250122	175100	89325790	17740	17740	17740	17740	0
141	20250122	175000	89325790	17740	17740	17740	17740	0
142	20250122	174900	89325790	17740	17740	17740	17740	0
143	20250122	174800	89325790	17740	17740	17740	17740	0
144	20250122	174700	89325790	17740	17740	17740	17740	0
145	20250122	174600	89325790	17740	17740	17740	17740	0
146	20250122	174500	89325790	17740	17740	17740	17740	0
147	20250122	174400	89325790	17740	17740	17740	17740	0
148	20250122	174300	89325790	17740	17740	17740	17740	0
149	20250122	174200	89325790	17740	17740	17740	17740	0
150	20250122	174100	89325790	17740	17740	17740	17740	0
151	20250122	174000	89325790	17740	17740	17740	17740	0
152	20250122	173900	89325790	17740	17740	17740	17740	6
153	20250122	173800	89325790	17740	17740	17740	17740	0
154	20250122	173700	89325790	17740	17740	17740	17740	0
155	20250122	173600	89325790	17740	17740	17740	17740	0
156	20250122	173500	89325790	17740	17740	17740	17740	0
157	20250122	173400	89325790	17740	17740	17740	17740	0
158	20250122	173300	89325790	17740	17740	17740	17740	0
159	20250122	173200	89325790	17740	17740	17740	17740	0
160	20250122	173100	89325790	17740	17740	17740	17740	0
161	20250122	173000	89325790	17740	17740	17740	17740	0
162	20250122	172900	89325790	17740	17740	17740	17740	0
163	20250122	172800	89325790	17740	17740	17740	17740	0
164	20250122	172700	89325790	17740	17740	17740	17740	0
165	20250122	172600	89325790	17740	17740	17740	17740	0
166	20250122	172500	89325790	17740	17740	17740	17740	0
167	20250122	172400	89325790	17740	17740	17740	17740	0
168	20250122	172300	89325790	17740	17740	17740	17740	0
169	20250122	172200	89325790	17740	17740	17740	17740	0
170	20250122	172100	89325790	17740	17740	17740	17740	0
171	20250122	172000	89325790	17740	17740	17740	17740	0
172	20250122	171900	89325790	17740	17740	17740	17740	0
173	20250122	171800	89325790	17740	17740	17740	17740	0
174	20250122	171700	89325790	17740	17740	17740	17740	0
175	20250122	171600	89325790	17740	17740	17740	17740	0
176	20250122	171500	89325790	17740	17740	17740	17740	0
177	20250122	171400	89325790	17740	17740	17740	17740	0
178	20250122	171300	89325790	17740	17740	17740	17740	0
179	20250122	171200	89325790	17740	17740	17740	17740	0
180	20250122	171100	89325790	17740	17740	17740	17740	0
181	20250122	171000	89325790	17740	17740	17740	17740	0
182	20250122	170900	89325790	17740	17740	17740	17740	6
183	20250122	170800	89325790	17740	17740	17740	17740	0
184	20250122	170700	89325790	17740	17740	17740	17740	0
185	20250122	170600	89325790	17740	17740	17740	17740	0
186	20250122	170500	89325790	17740	17740	17740	17740	0
187	20250122	170400	89325790	17740	17740	17740	17740	0
188	20250122	170300	89325790	17740	17740	17740	17740	0
189	20250122	170200	89325790	17740	17740	17740	17740	0
190	20250122	170100	89325790	17740	17740	17740	17740	0
191	20250122	170000	89325790	17740	17740	17740	17740	0
192	20250122	165900	89325790	17740	17740	17740	17740	0
193	20250122	165800	89325790	17740	17740	17740	17740	0
194	20250122	165700	89325790	17740	17740	17740	17740	0
195	20250122	165600	89325790	17740	17740	17740	17740	0
196	20250122	165500	89325790	17740	17740	17740	17740	0
197	20250122	165400	89325790	17740	17740	17740	17740	0
198	20250122	165300	89325790	17740	17740	17740	17740	0
199	20250122	165200	89325790	17740	17740	17740	17740	0
200	20250122	165100	89325790	17740	17740	17740	17740	0
201	20250122	165000	89325790	17740	17740	17740	17740	0
202	20250122	164900	89325790	17740	17740	17740	17740	0
203	20250122	164800	89325790	17740	17740	17740	17740	0
204	20250122	164700	89325790	17740	17740	17740	17740	0
205	20250122	164600	89325790	17740	17740	17740	17740	0
206	20250122	164500	89325790	17740	17740	17740	17740	0
207	20250122	164400	89325790	17740	17740	17740	17740	0
208	20250122	164300	89325790	17740	17740	17740	17740	0
209	20250122	164200	89325790	17740	17740	17740	17740	0
210	20250122	164100	89325790	17740	17740	17740	17740	0
211	20250122	164000	89325790	17740	17740	17740	17740	0
212	20250122	163900	89325790	17740	17740	17740	17740	6
213	20250122	163800	89325790	17740	17740	17740	17740	0
214	20250122	163700	89325790	17740	17740	17740	17740	0
215	20250122	163600	89325790	17740	17740	17740	17740	0
216	20250122	163500	89325790	17740	17740	17740	17740	0
217	20250122	163400	89325790	17740	17740	17740	17740	0
218	20250122	163300	89325790	17740	17740	17740	17740	0
219	20250122	163200	89325790	17740	17740	17740	17740	0
220	20250122	163100	89325790	17740	17740	17740	17740	0
221	20250122	163000	89325790	17740	17740	17740	17740	0
222	20250122	162900	89325790	17740	17740	17740	17740	0
223	20250122	162800	89325790	17740	17740	17740	17740	0
224	20250122	162700	89325790	17740	17740	17740	17740	0
225	20250122	162600	89325790	17740	17740	17740	17740	0
226	20250122	162500	89325790	17740	17740	17740	17740	0
227	20250122	162400	89325790	17740	17740	17740	17740	0
228	20250122	162300	89325790	17740	17740	17740	17740	0
229	20250122	162200	89325790	17740	17740	17740	17740	0
230	20250122	162100	89325790	17740	17740	17740	17740	0
231	20250122	162000	89325790	17740	17740	17740	17740	0
232	20250122	161900	89325790	17740	17740	17740	17740	0
233	20250122	161800	89325790	17740	17740	17740	17740	0
234	20250122	161700	89325790	17740	17740	17740	17740	0
235	20250122	161600	89325790	17740	17740	17740	17740	0
236	20250122	161500	89325790	17740	17740	17740	17740	0
237	20250122	161400	89325790	17740	17740	17740	17740	0
238	20250122	161300	89325790	17740	17740	17740	17740	0
239	20250122	161200	89325790	17740	17740	17740	17740	0
240	20250122	161100	89325790	17740	17740	17740	17740	0
241	20250122	161000	89325790	17740	17740	17740	17740	0
242	20250122	160900	89325790	17740	17740	17740	17740	6
243	20250122	160800	89325790	17740	17740	17740	17740	0
244	20250122	160700	89325790	17740	17740	17740	17740	0
245	20250122	160600	89325790	17740	17740	17740	17740	0
246	20250122	160500	89325790	17740	17740	17740	17740	0
247	20250122	160400	89325790	17740	17740	17740	17740	0
248	20250122	160300	89325790	17740	17740	17740	17740	0
249	20250122	160200	89325790	17740	17740	17740	17740	0
250	20250122	160100	89325790	17740	17740	17740	17740	0
251	20250122	160000	89325790	17740	17740	17740	17740	0
252	20250122	155900	89325790	17740	17740	17740	17740	0
253	20250122	155800	89325790	17740	17740	17740	17740	0
254	20250122	155700	89325790	17740	17740	17740	17740	0
255	20250122	155600	89325790	17740	17740	17740	17740	0
256	20250122	155500	89325790	17740	17740	17740	17740	0
257	20250122	155400	89325790	17740	17740	17740	17740	0
258	20250122	155300	89325790	17740	17740	17740	17740	0
259	20250122	155200	89325790	17740	17740	17740	17740	0
260	20250122	155100	89325790	17740	17740	17740	17740	0
261	20250122	155000	89325790	17740	17740	17740	17740	0
262	20250122	154900	89325790	17740	17740	17740	17740	0
263	20250122	154800	89325790	17740	17740	17740	17740	0
264	20250122	154700	89325790	17740	17740	17740	17740	0
265	20250122	154600	89325790	17740	17740	17740	17740	0
266	20250122	154500	89325790	17740	17740	17740	17740	0
267	20250122	154400	89325790	17740	17740	17740	17740	0
268	20250122	154300	89325790	17740	17740	17740	17740	0
269	20250122	154200	89325790	17740	17740	17740	17740	0
270	20250122	154100	89325790	17740	17740	17740	17740	0
271	20250122	154000	89325790	17740	17740	17740	17740	0
272	20250122	153900	89325790	17740	17740	17740	17740	6
273	20250122	153800	89325790	17740	17740	17740	17740	0
274	20250122	153700	89325790	17740	17740	17740	17740	0
275	20250122	153600	89325790	17740	17740	17740	17740	0
276	20250122	153500	89325790	17740	17740	17740	17740	0
277	20250122	153400	89325790	17740	17740	17740	17740	0
278	20250122	153300	89325790	17740	17740	17740	17740	0
279	20250122	153200	89325790	17740	17740	17740	17740	0
280	20250122	153100	89325790	17740	17740	17740	17740	0
281	20250122	153000	89325790	17740	17740	17740	17740	6
282	20250122	152900	89219350	17710	17710	17710	17710	0
283	20250122	152800	89219350	17710	17710	17710	17710	0
284	20250122	152700	89219350	17710	17710	17710	17710	0
285	20250122	152600	89219350	17710	17710	17710	17710	0
286	20250122	152500	89219350	17710	17710	17710	17710	0
287	20250122	152400	89219350	17710	17710	17710	17710	0
288	20250122	152300	89219350	17710	17710	17710	17710	0
289	20250122	152200	89219350	17710	17710	17710	17710	0
290	20250122	152100	89219350	17710	17710	17710	17710	0
291	20250122	152000	89219350	17710	17710	17710	17710	0
292	20250122	151900	89219350	17710	17710	17710	17710	8
293	20250122	151800	89077670	17720	17720	17720	17720	0
294	20250122	151700	89077670	17720	17720	17720	17720	0
295	20250122	151600	89077670	17720	17720	17720	17720	0
296	20250122	151500	89077670	17720	17720	17720	17720	0
297	20250122	151400	89077670	17720	17720	17720	17720	0
298	20250122	151300	89077670	17720	17720	17720	17720	0
299	20250122	151200	89077670	17720	17720	17720	17720	0
300	20250122	151100	89077670	17720	17720	17720	17720	0
301	20250122	151000	89077670	17720	17720	17720	17720	0
302	20250122	150900	89077670	17720	17720	17720	17720	0
303	20250122	150800	89077670	17720	17720	17720	17720	0
304	20250122	150700	89077670	17720	17720	17720	17720	0
305	20250122	150600	89077670	17720	17720	17720	17720	0
306	20250122	150500	89077670	17720	17720	17720	17720	0
307	20250122	150400	89077670	17720	17720	17720	17720	0
308	20250122	150300	89077670	17720	17720	17720	17720	1
309	20250122	150200	89059950	17760	17760	17760	17760	0
310	20250122	150100	89059950	17760	17760	17760	17760	0
311	20250122	150000	89059950	17760	17690	17760	17690	27
312	20250122	145900	88582050	17690	17690	17690	17690	0
313	20250122	145800	88582050	17690	17690	17690	17690	0
314	20250122	145700	88582050	17690	17670	17690	17670	15
315	20250122	145600	88316720	17670	17670	17670	17670	113
316	20250122	145500	86320010	17670	17670	17670	17670	0
317	20250122	145400	86320010	17670	17670	17670	17670	0
318	20250122	145300	86320010	17670	17670	17670	17670	18
319	20250122	145200	86001950	17670	17670	17670	17670	0
320	20250122	145100	86001950	17670	17670	17670	17670	0
321	20250122	145000	86001950	17670	17680	17680	17670	17
322	20250122	144900	85701540	17690	17690	17690	17690	0
323	20250122	144800	85701540	17690	17690	17690	17690	0
324	20250122	144700	85701540	17690	17690	17690	17690	0
325	20250122	144600	85701540	17690	17690	17690	17690	0
326	20250122	144500	85701540	17690	17690	17690	17690	0
327	20250122	144400	85701540	17690	17690	17690	17690	0
328	20250122	144300	85701540	17690	17690	17690	17690	0
329	20250122	144200	85701540	17690	17690	17690	17690	1
330	20250122	144100	85683850	17690	17690	17690	17690	1699
331	20250122	144000	55628540	17690	17690	17690	17690	1
332	20250122	143900	55610850	17690	17690	17690	17690	0
333	20250122	143800	55610850	17690	17690	17690	17690	1
334	20250122	143700	55593160	17700	17700	17700	17700	0
335	20250122	143600	55593160	17700	17700	17700	17700	0
336	20250122	143500	55593160	17700	17700	17700	17700	0
337	20250122	143400	55593160	17700	17700	17700	17700	0
338	20250122	143300	55593160	17700	17700	17700	17700	0
339	20250122	143200	55593160	17700	17700	17700	17700	0
340	20250122	143100	55593160	17700	17700	17700	17700	0
341	20250122	143000	55593160	17700	17700	17700	17700	0
342	20250122	142900	55593160	17700	17700	17700	17700	0
343	20250122	142800	55593160	17700	17700	17700	17700	0
344	20250122	142700	55593160	17700	17700	17700	17700	0
345	20250122	142600	55593160	17700	17700	17700	17700	0
346	20250122	142500	55593160	17700	17700	17700	17700	50
347	20250122	142400	54708160	17700	17700	17700	17700	10
348	20250122	142300	54531160	17700	17700	17700	17700	0
349	20250122	142200	54531160	17700	17700	17700	17700	0
350	20250122	142100	54531160	17700	17700	17700	17700	0
351	20250122	142000	54531160	17700	17700	17700	17700	0
352	20250122	141900	54531160	17700	17700	17700	17700	0
353	20250122	141800	54531160	17700	17700	17700	17700	18
354	20250122	141700	54212560	17700	17700	17700	17700	0
355	20250122	141600	54212560	17700	17700	17700	17700	0
356	20250122	141500	54212560	17700	17700	17700	17700	0
357	20250122	141400	54212560	17700	17700	17700	17700	0
358	20250122	141300	54212560	17700	17700	17700	17700	0
359	20250122	141200	54212560	17700	17700	17700	17700	0
360	20250122	141100	54212560	17700	17700	17700	17700	0
361	20250122	141000	54212560	17700	17700	17700	17700	0
362	20250122	140900	54212560	17700	17700	17700	17700	0
363	20250122	140800	54212560	17700	17700	17700	17700	0
364	20250122	140700	54212560	17700	17700	17700	17700	0
365	20250122	140600	54212560	17700	17700	17700	17700	0
366	20250122	140500	54212560	17700	17700	17700	17700	0
367	20250122	140400	54212560	17700	17700	17700	17700	0
368	20250122	140300	54212560	17700	17700	17700	17700	0
369	20250122	140200	54212560	17700	17700	17760	17700	11
370	20250122	140100	54017580	17700	17700	17700	17700	0
371	20250122	140000	54017580	17700	17700	17700	17700	0
372	20250122	135900	54017580	17700	17700	17700	17700	8
373	20250122	135800	53875980	17700	17700	17700	17700	0
374	20250122	135700	53875980	17700	17700	17700	17700	0
375	20250122	135600	53875980	17700	17700	17700	17700	0
376	20250122	135500	53875980	17700	17700	17700	17700	0
377	20250122	135400	53875980	17700	17700	17700	17700	0
378	20250122	135300	53875980	17700	17700	17700	17700	0
379	20250122	135200	53875980	17700	17700	17700	17700	0
380	20250122	135100	53875980	17700	17700	17700	17700	0
381	20250122	135000	53875980	17700	17700	17700	17700	10
382	20250122	134900	53698980	17700	17700	17700	17700	0
383	20250122	134800	53698980	17700	17700	17700	17700	0
384	20250122	134700	53698980	17700	17700	17700	17700	0
385	20250122	134600	53698980	17700	17700	17700	17700	0
386	20250122	134500	53698980	17700	17700	17700	17700	0
387	20250122	134400	53698980	17700	17700	17700	17700	0
388	20250122	134300	53698980	17700	17700	17700	17700	0
389	20250122	134200	53698980	17700	17700	17700	17700	0
390	20250122	134100	53698980	17700	17700	17700	17700	0
391	20250122	134000	53698980	17700	17700	17700	17700	0
392	20250122	133900	53698980	17700	17700	17700	17700	0
393	20250122	133800	53698980	17700	17700	17700	17700	0
394	20250122	133700	53698980	17700	17700	17700	17700	0
395	20250122	133600	53698980	17700	17700	17700	17700	0
396	20250122	133500	53698980	17700	17700	17700	17700	0
397	20250122	133400	53698980	17700	17700	17700	17700	0
398	20250122	133300	53698980	17700	17700	17700	17700	0
399	20250122	133200	53698980	17700	17700	17700	17700	0
400	20250122	133100	53698980	17700	17700	17700	17700	150
401	20250122	133000	51043980	17670	17670	17670	17670	0
402	20250122	132900	51043980	17670	17670	17670	17670	0
403	20250122	132800	51043980	17670	17670	17670	17670	0
404	20250122	132700	51043980	17670	17670	17670	17670	0
405	20250122	132600	51043980	17670	17670	17670	17670	0
406	20250122	132500	51043980	17670	17670	17670	17670	0
407	20250122	132400	51043980	17670	17670	17670	17670	0
408	20250122	132300	51043980	17670	17670	17670	17670	100
409	20250122	132200	49276980	17700	17700	17700	17700	0
410	20250122	132100	49276980	17700	17700	17700	17700	0
411	20250122	132000	49276980	17700	17700	17700	17700	0
412	20250122	131900	49276980	17700	17700	17700	17700	0
413	20250122	131800	49276980	17700	17700	17700	17700	0
414	20250122	131700	49276980	17700	17700	17700	17700	0
415	20250122	131600	49276980	17700	17700	17700	17700	0
416	20250122	131500	49276980	17700	17700	17700	17700	0
417	20250122	131400	49276980	17700	17700	17700	17700	0
418	20250122	131300	49276980	17700	17700	17700	17700	0
419	20250122	131200	49276980	17700	17700	17700	17700	0
420	20250122	131100	49276980	17700	17700	17700	17700	0
421	20250122	131000	49276980	17700	17700	17700	17700	0
422	20250122	130900	49276980	17700	17700	17700	17700	0
423	20250122	130800	49276980	17700	17700	17700	17700	0
424	20250122	130700	49276980	17700	17700	17700	17700	0
425	20250122	130600	49276980	17700	17700	17700	17700	10
426	20250122	130500	49099980	17700	17700	17700	17700	0
427	20250122	130400	49099980	17700	17700	17700	17700	0
428	20250122	130300	49099980	17700	17700	17700	17700	2
429	20250122	130200	49064580	17720	17720	17720	17720	0
430	20250122	130100	49064580	17720	17720	17720	17720	0
431	20250122	130000	49064580	17720	17720	17720	17720	0
432	20250122	125900	49064580	17720	17720	17720	17720	0
433	20250122	125800	49064580	17720	17720	17720	17720	0
434	20250122	125700	49064580	17720	17720	17720	17720	0
435	20250122	125600	49064580	17720	17720	17720	17720	0
436	20250122	125500	49064580	17720	17720	17720	17720	0
437	20250122	125400	49064580	17720	17700	17720	17700	2
438	20250122	125300	49029160	17770	17770	17770	17770	0
439	20250122	125200	49029160	17770	17770	17770	17770	0
440	20250122	125100	49029160	17770	17770	17770	17770	0
441	20250122	125000	49029160	17770	17770	17770	17770	0
442	20250122	124900	49029160	17770	17770	17770	17770	0
443	20250122	124800	49029160	17770	17770	17770	17770	0
444	20250122	124700	49029160	17770	17700	17770	17700	10
445	20250122	124600	48851740	17700	17720	17750	17700	21
446	20250122	124500	48479830	17770	17770	17770	17770	0
447	20250122	124400	48479830	17770	17770	17770	17770	0
448	20250122	124300	48479830	17770	17770	17770	17770	0
449	20250122	124200	48479830	17770	17770	17770	17770	0
450	20250122	124100	48479830	17770	17770	17770	17770	0
451	20250122	124000	48479830	17770	17720	17770	17720	6
452	20250122	123900	48373360	17760	17740	17770	17720	13
453	20250122	123800	48142650	17770	17770	17770	17770	0
454	20250122	123700	48142650	17770	17770	17770	17770	0
455	20250122	123600	48142650	17770	17770	17770	17770	0
456	20250122	123500	48142650	17770	17770	17770	17770	0
457	20250122	123400	48142650	17770	17770	17770	17770	0
458	20250122	123300	48142650	17770	17770	17770	17770	0
459	20250122	123200	48142650	17770	17770	17770	17770	0
460	20250122	123100	48142650	17770	17770	17770	17770	0
461	20250122	123000	48142650	17770	17770	17770	17770	0
462	20250122	122900	48142650	17770	17770	17770	17770	0
463	20250122	122800	48142650	17770	17770	17770	17770	0
464	20250122	122700	48142650	17770	17770	17770	17770	0
465	20250122	122600	48142650	17770	17770	17770	17770	0
466	20250122	122500	48142650	17770	17770	17770	17770	0
467	20250122	122400	48142650	17770	17770	17770	17770	0
468	20250122	122300	48142650	17770	17770	17770	17770	0
469	20250122	122200	48142650	17770	17770	17770	17770	0
470	20250122	122100	48142650	17770	17770	17770	17770	0
471	20250122	122000	48142650	17770	17770	17770	17770	1
472	20250122	121900	48124880	17740	17740	17740	17740	1
473	20250122	121800	48107140	17780	17780	17780	17740	3
474	20250122	121700	48053840	17790	17790	17790	17790	0
475	20250122	121600	48053840	17790	17790	17790	17790	0
476	20250122	121500	48053840	17790	17790	17790	17790	0
477	20250122	121400	48053840	17790	17790	17790	17790	0
478	20250122	121300	48053840	17790	17790	17790	17790	0
479	20250122	121200	48053840	17790	17790	17790	17790	0
480	20250122	121100	48053840	17790	17790	17790	17790	0
481	20250122	121000	48053840	17790	17790	17790	17790	0
482	20250122	120900	48053840	17790	17790	17790	17790	0
483	20250122	120800	48053840	17790	17790	17790	17790	0
484	20250122	120700	48053840	17790	17790	17790	17790	0
485	20250122	120600	48053840	17790	17790	17790	17790	0
486	20250122	120500	48053840	17790	17790	17790	17790	0
487	20250122	120400	48053840	17790	17790	17790	17790	0
488	20250122	120300	48053840	17790	17790	17790	17720	16
489	20250122	120200	47769270	17780	17780	17780	17780	1
490	20250122	120100	47751490	17720	17720	17720	17720	0
491	20250122	120000	47751490	17720	17690	17720	17690	33
492	20250122	115900	47166810	17710	17710	17710	17710	0
493	20250122	115800	47166810	17710	17710	17710	17710	0
494	20250122	115700	47166810	17710	17710	17710	17710	0
495	20250122	115600	47166810	17710	17710	17710	17710	0
496	20250122	115500	47166810	17710	17710	17710	17710	0
497	20250122	115400	47166810	17710	17710	17710	17710	0
498	20250122	115300	47166810	17710	17710	17710	17710	0
499	20250122	115200	47166810	17710	17710	17710	17710	0
500	20250122	115100	47166810	17710	17710	17710	17710	0
501	20250122	115000	47166810	17710	17710	17710	17710	0
502	20250122	114900	47166810	17710	17710	17710	17710	0
503	20250122	114800	47166810	17710	17710	17710	17710	1
504	20250122	114700	47149100	17720	17720	17720	17720	10
505	20250122	114600	46971900	17720	17720	17720	17720	0
506	20250122	114500	46971900	17720	17720	17720	17720	0
507	20250122	114400	46971900	17720	17720	17720	17720	0
508	20250122	114300	46971900	17720	17720	17720	17720	0
509	20250122	114200	46971900	17720	17720	17720	17720	0
510	20250122	114100	46971900	17720	17690	17720	17690	210
511	20250122	114000	43256730	17630	17630	17630	17630	0
512	20250122	113900	43256730	17630	17630	17630	17630	0
513	20250122	113800	43256730	17630	17630	17630	17630	0
514	20250122	113700	43256730	17630	17630	17630	17630	0
515	20250122	113600	43256730	17630	17630	17630	17630	0
516	20250122	113500	43256730	17630	17630	17630	17630	0
517	20250122	113400	43256730	17630	17630	17630	17630	0
518	20250122	113300	43256730	17630	17630	17630	17630	0
519	20250122	113200	43256730	17630	17630	17630	17630	0
520	20250122	113100	43256730	17630	17630	17630	17630	0
521	20250122	113000	43256730	17630	17630	17630	17630	0
522	20250122	112900	43256730	17630	17630	17630	17630	0
523	20250122	112800	43256730	17630	17640	17640	17630	230
524	20250122	112700	39200830	17720	17720	17720	17720	0
525	20250122	112600	39200830	17720	17720	17720	17720	0
526	20250122	112500	39200830	17720	17720	17720	17720	0
527	20250122	112400	39200830	17720	17720	17720	17720	0
528	20250122	112300	39200830	17720	17720	17720	17720	0
529	20250122	112200	39200830	17720	17720	17720	17720	0
530	20250122	112100	39200830	17720	17720	17720	17720	0
531	20250122	112000	39200830	17720	17720	17720	17720	0
532	20250122	111900	39200830	17720	17720	17720	17720	0
533	20250122	111800	39200830	17720	17720	17720	17720	0
534	20250122	111700	39200830	17720	17720	17720	17720	0
535	20250122	111600	39200830	17720	17720	17720	17720	0
536	20250122	111500	39200830	17720	17720	17720	17720	0
537	20250122	111400	39200830	17720	17720	17720	17720	0
538	20250122	111300	39200830	17720	17640	17720	17640	800
539	20250122	111200	25027230	17640	17640	17640	17640	0
540	20250122	111100	25027230	17640	17640	17640	17640	0
541	20250122	111000	25027230	17640	17640	17640	17640	0
542	20250122	110900	25027230	17640	17640	17640	17640	0
543	20250122	110800	25027230	17640	17640	17640	17640	0
544	20250122	110700	25027230	17640	17640	17640	17640	0
545	20250122	110600	25027230	17640	17640	17640	17640	0
546	20250122	110500	25027230	17640	17640	17640	17640	0
547	20250122	110400	25027230	17640	17640	17640	17640	0
548	20250122	110300	25027230	17640	17640	17640	17640	0
549	20250122	110200	25027230	17640	17640	17640	17640	0
550	20250122	110100	25027230	17640	17640	17640	17640	0
551	20250122	110000	25027230	17640	17650	17650	17630	444
552	20250122	105900	17193220	17710	17710	17710	17710	0
553	20250122	105800	17193220	17710	17710	17710	17710	0
554	20250122	105700	17193220	17710	17710	17710	17710	0
555	20250122	105600	17193220	17710	17710	17710	17710	0
556	20250122	105500	17193220	17710	17710	17710	17710	0
557	20250122	105400	17193220	17710	17710	17710	17710	0
558	20250122	105300	17193220	17710	17710	17710	17710	0
559	20250122	105200	17193220	17710	17710	17710	17710	0
560	20250122	105100	17193220	17710	17710	17710	17710	6
561	20250122	105000	17086960	17710	17710	17710	17710	0
562	20250122	104900	17086960	17710	17710	17710	17710	0
563	20250122	104800	17086960	17710	17710	17710	17710	0
564	20250122	104700	17086960	17710	17710	17710	17710	0
565	20250122	104600	17086960	17710	17710	17710	17710	0
566	20250122	104500	17086960	17710	17710	17710	17710	0
567	20250122	104400	17086960	17710	17710	17710	17710	0
568	20250122	104300	17086960	17710	17710	17710	17710	0
569	20250122	104200	17086960	17710	17710	17710	17710	0
570	20250122	104100	17086960	17710	17710	17710	17710	0
571	20250122	104000	17086960	17710	17710	17710	17710	0
572	20250122	103900	17086960	17710	17710	17710	17710	0
573	20250122	103800	17086960	17710	17710	17710	17710	0
574	20250122	103700	17086960	17710	17710	17710	17710	0
575	20250122	103600	17086960	17710	17710	17710	17710	0
576	20250122	103500	17086960	17710	17710	17710	17710	0
577	20250122	103400	17086960	17710	17710	17710	17710	0
578	20250122	103300	17086960	17710	17710	17710	17710	200
579	20250122	103200	13544960	17720	17720	17720	17720	0
580	20250122	103100	13544960	17720	17720	17720	17720	0
581	20250122	103000	13544960	17720	17720	17720	17720	0
582	20250122	102900	13544960	17720	17720	17720	17720	0
583	20250122	102800	13544960	17720	17720	17720	17720	0
584	20250122	102700	13544960	17720	17720	17720	17720	0
585	20250122	102600	13544960	17720	17720	17720	17720	0
586	20250122	102500	13544960	17720	17720	17720	17720	0
587	20250122	102400	13544960	17720	17720	17720	17720	0
588	20250122	102300	13544960	17720	17720	17720	17720	0
589	20250122	102200	13544960	17720	17720	17720	17720	0
590	20250122	102100	13544960	17720	17720	17720	17720	0
591	20250122	102000	13544960	17720	17720	17720	17720	0
592	20250122	101900	13544960	17720	17720	17720	17720	1
593	20250122	101800	13527240	17700	17700	17700	17700	0
594	20250122	101700	13527240	17700	17700	17700	17700	130
595	20250122	101600	11226240	17700	17700	17700	17700	0
596	20250122	101500	11226240	17700	17700	17700	17700	0
597	20250122	101400	11226240	17700	17700	17700	17700	0
598	20250122	101300	11226240	17700	17700	17700	17700	0
599	20250122	101200	11226240	17700	17700	17700	17700	0
600	20250122	101100	11226240	17700	17700	17700	17700	1
601	20250122	101000	11208540	17700	17700	17700	17700	0
602	20250122	100900	11208540	17700	17700	17700	17700	0
603	20250122	100800	11208540	17700	17700	17700	17700	0
604	20250122	100700	11208540	17700	17700	17700	17700	0
605	20250122	100600	11208540	17700	17700	17700	17700	0
606	20250122	100500	11208540	17700	17700	17700	17700	1
607	20250122	100400	11190840	17700	17700	17700	17700	0
608	20250122	100300	11190840	17700	17700	17700	17700	0
609	20250122	100200	11190840	17700	17700	17700	17700	0
610	20250122	100100	11190840	17700	17700	17700	17700	0
611	20250122	100000	11190840	17700	17700	17700	17700	0
612	20250122	095900	11190840	17700	17700	17700	17700	0
613	20250122	095800	11190840	17700	17700	17700	17700	0
614	20250122	095700	11190840	17700	17700	17700	17700	5
615	20250122	095600	11102340	17700	17700	17700	17700	0
616	20250122	095500	11102340	17700	17700	17700	17700	0
617	20250122	095400	11102340	17700	17700	17700	17700	5
618	20250122	095300	11013840	17690	17690	17690	17690	1
619	20250122	095200	10996150	17680	17680	17680	17680	1
620	20250122	095100	10978470	17660	17660	17660	17660	113
621	20250122	095000	8982890	17660	17660	17660	17660	0
622	20250122	094900	8982890	17660	17660	17660	17660	0
623	20250122	094800	8982890	17660	17660	17660	17660	0
624	20250122	094700	8982890	17660	17660	17660	17660	0
625	20250122	094600	8982890	17660	17660	17660	17660	3
626	20250122	094500	8929910	17660	17660	17660	17660	5
627	20250122	094400	8841610	17660	17660	17660	17660	0
628	20250122	094300	8841610	17660	17660	17660	17660	3
629	20250122	094200	8788630	17660	17660	17660	17660	0
630	20250122	094100	8788630	17660	17660	17660	17660	0
631	20250122	094000	8788630	17660	17660	17660	17660	0
632	20250122	093900	8788630	17660	17660	17660	17660	0
633	20250122	093800	8788630	17660	17660	17660	17660	0
634	20250122	093700	8788630	17660	17660	17660	17660	0
635	20250122	093600	8788630	17660	17660	17660	17660	0
636	20250122	093500	8788630	17660	17660	17660	17660	0
637	20250122	093400	8788630	17660	17660	17660	17660	0
638	20250122	093300	8788630	17660	17660	17660	17660	0
639	20250122	093200	8788630	17660	17660	17660	17660	0
640	20250122	093100	8788630	17660	17660	17660	17660	1
641	20250122	093000	8770970	17670	17670	17690	17670	34
642	20250122	092900	8169910	17630	17630	17630	17630	1
643	20250122	092800	8152280	17630	17630	17630	17630	0
644	20250122	092700	8152280	17630	17630	17630	17630	2
645	20250122	092600	8117020	17630	17620	17630	17620	213
646	20250122	092500	4363950	17600	17600	17600	17600	0
647	20250122	092400	4363950	17600	17600	17600	17600	8
648	20250122	092300	4223150	17600	17600	17600	17600	0
649	20250122	092200	4223150	17600	17600	17600	17600	1
650	20250122	092100	4205550	17590	17590	17590	17590	0
651	20250122	092000	4205550	17590	17590	17590	17590	0
652	20250122	091900	4205550	17590	17650	17660	17590	16
653	20250122	091800	3923530	17630	17630	17660	17610	9
654	20250122	091700	3764790	17650	17660	17660	17610	11
655	20250122	091600	3570730	17610	17630	17660	17600	6
656	20250122	091500	3465010	17610	17620	17660	17610	11
657	20250122	091400	3271150	17690	17690	17690	17690	0
658	20250122	091300	3271150	17690	17690	17690	17690	0
659	20250122	091200	3271150	17690	17690	17690	17690	1
660	20250122	091100	3253460	17690	17690	17690	17690	0
661	20250122	091000	3253460	17690	17690	17690	17690	1
662	20250122	090900	3235770	17690	17690	17690	17690	0
663	20250122	090800	3235770	17690	17690	17690	17690	6
664	20250122	090700	3129630	17690	17690	17690	17690	166
665	20250122	090600	193090	17690	17690	17690	17690	1
666	20250122	090500	175400	17540	17540	17540	17540	0
667	20250122	090400	175400	17540	17540	17540	17540	0
668	20250122	090300	175400	17540	17540	17540	17540	0
669	20250122	090200	175400	17540	17540	17540	17540	0
670	20250122	090100	175400	17540	17540	17540	17540	0
671	20250122	090000	175400	17540	17540	17540	17540	10