KissMeData/039840/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	192500	167325790	16640	16640	16640	16640	479
3	20250110	192400	167325790	16640	16640	16640	16640	0
4	20250110	192300	167325790	16640	16640	16640	16640	0
5	20250110	192200	167325790	16640	16640	16640	16640	0
6	20250110	192100	167325790	16640	16640	16640	16640	0
7	20250110	192000	167325790	16640	16640	16640	16640	0
8	20250110	191900	167325790	16640	16640	16640	16640	0
9	20250110	191800	167325790	16640	16640	16640	16640	0
10	20250110	191700	167325790	16640	16640	16640	16640	0
11	20250110	191600	167325790	16640	16640	16640	16640	0
12	20250110	191500	167325790	16640	16640	16640	16640	0
13	20250110	191400	167325790	16640	16640	16640	16640	0
14	20250110	191300	167325790	16640	16640	16640	16640	0
15	20250110	191200	167325790	16640	16640	16640	16640	0
16	20250110	191100	167325790	16640	16640	16640	16640	0
17	20250110	191000	167325790	16640	16640	16640	16640	0
18	20250110	190900	167325790	16640	16640	16640	16640	0
19	20250110	190800	167325790	16640	16640	16640	16640	0
20	20250110	190700	167325790	16640	16640	16640	16640	0
21	20250110	190600	167325790	16640	16640	16640	16640	0
22	20250110	190500	167325790	16640	16640	16640	16640	0
23	20250110	190400	167325790	16640	16640	16640	16640	0
24	20250110	190300	167325790	16640	16640	16640	16640	0
25	20250110	190200	167325790	16640	16640	16640	16640	0
26	20250110	190100	167325790	16640	16640	16640	16640	0
27	20250110	190000	167325790	16640	16640	16640	16640	0
28	20250110	185900	167325790	16640	16640	16640	16640	0
29	20250110	185800	167325790	16640	16640	16640	16640	0
30	20250110	185700	167325790	16640	16640	16640	16640	0
31	20250110	185600	167325790	16640	16640	16640	16640	0
32	20250110	185500	167325790	16640	16640	16640	16640	479
33	20250110	185400	167325790	16640	16640	16640	16640	0
34	20250110	185300	167325790	16640	16640	16640	16640	0
35	20250110	185200	167325790	16640	16640	16640	16640	0
36	20250110	185100	167325790	16640	16640	16640	16640	0
37	20250110	185000	167325790	16640	16640	16640	16640	0
38	20250110	184900	167325790	16640	16640	16640	16640	0
39	20250110	184800	167325790	16640	16640	16640	16640	0
40	20250110	184700	167325790	16640	16640	16640	16640	0
41	20250110	184600	167325790	16640	16640	16640	16640	0
42	20250110	184500	167325790	16640	16640	16640	16640	0
43	20250110	184400	167325790	16640	16640	16640	16640	0
44	20250110	184300	167325790	16640	16640	16640	16640	0
45	20250110	184200	167325790	16640	16640	16640	16640	0
46	20250110	184100	167325790	16640	16640	16640	16640	0
47	20250110	184000	167325790	16640	16640	16640	16640	0
48	20250110	183900	167325790	16640	16640	16640	16640	0
49	20250110	183800	167325790	16640	16640	16640	16640	0
50	20250110	183700	167325790	16640	16640	16640	16640	0
51	20250110	183600	167325790	16640	16640	16640	16640	0
52	20250110	183500	167325790	16640	16640	16640	16640	0
53	20250110	183400	167325790	16640	16640	16640	16640	0
54	20250110	183300	167325790	16640	16640	16640	16640	0
55	20250110	183200	167325790	16640	16640	16640	16640	0
56	20250110	183100	167325790	16640	16640	16640	16640	0
57	20250110	183000	167325790	16640	16640	16640	16640	0
58	20250110	182900	167325790	16640	16640	16640	16640	0
59	20250110	182800	167325790	16640	16640	16640	16640	0
60	20250110	182700	167325790	16640	16640	16640	16640	0
61	20250110	182600	167325790	16640	16640	16640	16640	0
62	20250110	182500	167325790	16640	16640	16640	16640	479
63	20250110	182400	167325790	16640	16640	16640	16640	0
64	20250110	182300	167325790	16640	16640	16640	16640	0
65	20250110	182200	167325790	16640	16640	16640	16640	0
66	20250110	182100	167325790	16640	16640	16640	16640	0
67	20250110	182000	167325790	16640	16640	16640	16640	0
68	20250110	181900	167325790	16640	16640	16640	16640	0
69	20250110	181800	167325790	16640	16640	16640	16640	0
70	20250110	181700	167325790	16640	16640	16640	16640	0
71	20250110	181600	167325790	16640	16640	16640	16640	0
72	20250110	181500	167325790	16640	16640	16640	16640	0
73	20250110	181400	167325790	16640	16640	16640	16640	0
74	20250110	181300	167325790	16640	16640	16640	16640	0
75	20250110	181200	167325790	16640	16640	16640	16640	0
76	20250110	181100	167325790	16640	16640	16640	16640	0
77	20250110	181000	167325790	16640	16640	16640	16640	0
78	20250110	180900	167325790	16640	16640	16640	16640	0
79	20250110	180800	167325790	16640	16640	16640	16640	0
80	20250110	180700	167325790	16640	16640	16640	16640	0
81	20250110	180600	167325790	16640	16640	16640	16640	0
82	20250110	180500	167325790	16640	16640	16640	16640	0
83	20250110	180400	167325790	16640	16640	16640	16640	0
84	20250110	180300	167325790	16640	16640	16640	16640	0
85	20250110	180200	167325790	16640	16640	16640	16640	0
86	20250110	180100	167325790	16640	16640	16640	16640	0
87	20250110	180000	167325790	16640	16640	16640	16640	0
88	20250110	175900	167325790	16640	16640	16640	16640	0
89	20250110	175800	167325790	16640	16640	16640	16640	0
90	20250110	175700	167325790	16640	16640	16640	16640	0
91	20250110	175600	167325790	16640	16640	16640	16640	0
92	20250110	175500	167325790	16640	16640	16640	16640	479
93	20250110	175400	167325790	16640	16640	16640	16640	0
94	20250110	175300	167325790	16640	16640	16640	16640	0
95	20250110	175200	167325790	16640	16640	16640	16640	0
96	20250110	175100	167325790	16640	16640	16640	16640	0
97	20250110	175000	167325790	16640	16640	16640	16640	0
98	20250110	174900	167325790	16640	16640	16640	16640	0
99	20250110	174800	167325790	16640	16640	16640	16640	0
100	20250110	174700	167325790	16640	16640	16640	16640	0
101	20250110	174600	167325790	16640	16640	16640	16640	0
102	20250110	174500	167325790	16640	16640	16640	16640	0
103	20250110	174400	167325790	16640	16640	16640	16640	0
104	20250110	174300	167325790	16640	16640	16640	16640	0
105	20250110	174200	167325790	16640	16640	16640	16640	0
106	20250110	174100	167325790	16640	16640	16640	16640	0
107	20250110	174000	167325790	16640	16640	16640	16640	0
108	20250110	173900	167325790	16640	16640	16640	16640	0
109	20250110	173800	167325790	16640	16640	16640	16640	0
110	20250110	173700	167325790	16640	16640	16640	16640	0
111	20250110	173600	167325790	16640	16640	16640	16640	0
112	20250110	173500	167325790	16640	16640	16640	16640	0
113	20250110	173400	167325790	16640	16640	16640	16640	0
114	20250110	173300	167325790	16640	16640	16640	16640	0
115	20250110	173200	167325790	16640	16640	16640	16640	0
116	20250110	173100	167325790	16640	16640	16640	16640	0
117	20250110	173000	167325790	16640	16640	16640	16640	0
118	20250110	172900	167325790	16640	16640	16640	16640	0
119	20250110	172800	167325790	16640	16640	16640	16640	0
120	20250110	172700	167325790	16640	16640	16640	16640	0
121	20250110	172600	167325790	16640	16640	16640	16640	0
122	20250110	172500	167325790	16640	16640	16640	16640	479
123	20250110	172400	167325790	16640	16640	16640	16640	0
124	20250110	172300	167325790	16640	16640	16640	16640	0
125	20250110	172200	167325790	16640	16640	16640	16640	0
126	20250110	172100	167325790	16640	16640	16640	16640	0
127	20250110	172000	167325790	16640	16640	16640	16640	0
128	20250110	171900	167325790	16640	16640	16640	16640	0
129	20250110	171800	167325790	16640	16640	16640	16640	0
130	20250110	171700	167325790	16640	16640	16640	16640	0
131	20250110	171600	167325790	16640	16640	16640	16640	0
132	20250110	171500	167325790	16640	16640	16640	16640	0
133	20250110	171400	167325790	16640	16640	16640	16640	0
134	20250110	171300	167325790	16640	16640	16640	16640	0
135	20250110	171200	167325790	16640	16640	16640	16640	0
136	20250110	171100	167325790	16640	16640	16640	16640	0
137	20250110	171000	167325790	16640	16640	16640	16640	0
138	20250110	170900	167325790	16640	16640	16640	16640	0
139	20250110	170800	167325790	16640	16640	16640	16640	0
140	20250110	170700	167325790	16640	16640	16640	16640	0
141	20250110	170600	167325790	16640	16640	16640	16640	0
142	20250110	170500	167325790	16640	16640	16640	16640	0
143	20250110	170400	167325790	16640	16640	16640	16640	0
144	20250110	170300	167325790	16640	16640	16640	16640	0
145	20250110	170200	167325790	16640	16640	16640	16640	0
146	20250110	170100	167325790	16640	16640	16640	16640	0
147	20250110	170000	167325790	16640	16640	16640	16640	0
148	20250110	165900	167325790	16640	16640	16640	16640	0
149	20250110	165800	167325790	16640	16640	16640	16640	0
150	20250110	165700	167325790	16640	16640	16640	16640	0
151	20250110	165600	167325790	16640	16640	16640	16640	0
152	20250110	165500	167325790	16640	16640	16640	16640	479
153	20250110	165400	167325790	16640	16640	16640	16640	0
154	20250110	165300	167325790	16640	16640	16640	16640	0
155	20250110	165200	167325790	16640	16640	16640	16640	0
156	20250110	165100	167325790	16640	16640	16640	16640	0
157	20250110	165000	167325790	16640	16640	16640	16640	0
158	20250110	164900	167325790	16640	16640	16640	16640	0
159	20250110	164800	167325790	16640	16640	16640	16640	0
160	20250110	164700	167325790	16640	16640	16640	16640	0
161	20250110	164600	167325790	16640	16640	16640	16640	0
162	20250110	164500	167325790	16640	16640	16640	16640	0
163	20250110	164400	167325790	16640	16640	16640	16640	0
164	20250110	164300	167325790	16640	16640	16640	16640	0
165	20250110	164200	167325790	16640	16640	16640	16640	0
166	20250110	164100	167325790	16640	16640	16640	16640	0
167	20250110	164000	167325790	16640	16640	16640	16640	0
168	20250110	163900	167325790	16640	16640	16640	16640	0
169	20250110	163800	167325790	16640	16640	16640	16640	0
170	20250110	163700	167325790	16640	16640	16640	16640	0
171	20250110	163600	167325790	16640	16640	16640	16640	0
172	20250110	163500	167325790	16640	16640	16640	16640	0
173	20250110	163400	167325790	16640	16640	16640	16640	0
174	20250110	163300	167325790	16640	16640	16640	16640	0
175	20250110	163200	167325790	16640	16640	16640	16640	0
176	20250110	163100	167325790	16640	16640	16640	16640	0
177	20250110	163000	167325790	16640	16640	16640	16640	0
178	20250110	162900	167325790	16640	16640	16640	16640	0
179	20250110	162800	167325790	16640	16640	16640	16640	0
180	20250110	162700	167325790	16640	16640	16640	16640	0
181	20250110	162600	167325790	16640	16640	16640	16640	0
182	20250110	162500	167325790	16640	16640	16640	16640	479
183	20250110	162400	167325790	16640	16640	16640	16640	0
184	20250110	162300	167325790	16640	16640	16640	16640	0
185	20250110	162200	167325790	16640	16640	16640	16640	0
186	20250110	162100	167325790	16640	16640	16640	16640	0
187	20250110	162000	167325790	16640	16640	16640	16640	0
188	20250110	161900	167325790	16640	16640	16640	16640	0
189	20250110	161800	167325790	16640	16640	16640	16640	0
190	20250110	161700	167325790	16640	16640	16640	16640	0
191	20250110	161600	167325790	16640	16640	16640	16640	0
192	20250110	161500	167325790	16640	16640	16640	16640	0
193	20250110	161400	167325790	16640	16640	16640	16640	0
194	20250110	161300	167325790	16640	16640	16640	16640	0
195	20250110	161200	167325790	16640	16640	16640	16640	0
196	20250110	161100	167325790	16640	16640	16640	16640	0
197	20250110	161000	167325790	16640	16640	16640	16640	0
198	20250110	160900	167325790	16640	16640	16640	16640	0
199	20250110	160800	167325790	16640	16640	16640	16640	0
200	20250110	160700	167325790	16640	16640	16640	16640	0
201	20250110	160600	167325790	16640	16640	16640	16640	0
202	20250110	160500	167325790	16640	16640	16640	16640	0
203	20250110	160400	167325790	16640	16640	16640	16640	0
204	20250110	160300	167325790	16640	16640	16640	16640	0
205	20250110	160200	167325790	16640	16640	16640	16640	0
206	20250110	160100	167325790	16640	16640	16640	16640	0
207	20250110	160000	167325790	16640	16640	16640	16640	0
208	20250110	155900	167325790	16640	16640	16640	16640	0
209	20250110	155800	167325790	16640	16640	16640	16640	0
210	20250110	155700	167325790	16640	16640	16640	16640	0
211	20250110	155600	167325790	16640	16640	16640	16640	0
212	20250110	155500	167325790	16640	16640	16640	16640	479
213	20250110	155400	167325790	16640	16640	16640	16640	0
214	20250110	155300	167325790	16640	16640	16640	16640	0
215	20250110	155200	167325790	16640	16640	16640	16640	0
216	20250110	155100	167325790	16640	16640	16640	16640	0
217	20250110	155000	167325790	16640	16640	16640	16640	0
218	20250110	154900	167325790	16640	16640	16640	16640	0
219	20250110	154800	167325790	16640	16640	16640	16640	0
220	20250110	154700	167325790	16640	16640	16640	16640	0
221	20250110	154600	167325790	16640	16640	16640	16640	0
222	20250110	154500	167325790	16640	16640	16640	16640	0
223	20250110	154400	167325790	16640	16640	16640	16640	0
224	20250110	154300	167325790	16640	16640	16640	16640	0
225	20250110	154200	167325790	16640	16640	16640	16640	0
226	20250110	154100	167325790	16640	16640	16640	16640	0
227	20250110	154000	167325790	16640	16640	16640	16640	0
228	20250110	153900	167325790	16640	16640	16640	16640	0
229	20250110	153800	167325790	16640	16640	16640	16640	0
230	20250110	153700	167325790	16640	16640	16640	16640	0
231	20250110	153600	167325790	16640	16640	16640	16640	0
232	20250110	153500	167325790	16640	16640	16640	16640	0
233	20250110	153400	167325790	16640	16640	16640	16640	0
234	20250110	153300	167325790	16640	16640	16640	16640	0
235	20250110	153200	167325790	16640	16640	16640	16640	0
236	20250110	153100	167325790	16640	16640	16640	16640	0
237	20250110	153000	167325790	16640	16640	16640	16640	479
238	20250110	152900	159355230	16640	16640	16640	16640	0
239	20250110	152800	159355230	16640	16640	16640	16640	0
240	20250110	152700	159355230	16640	16640	16640	16640	0
241	20250110	152600	159355230	16640	16640	16640	16640	0
242	20250110	152500	159355230	16640	16640	16640	16640	0
243	20250110	152400	159355230	16640	16640	16640	16640	0
244	20250110	152300	159355230	16640	16640	16640	16640	0
245	20250110	152200	159355230	16640	16640	16640	16640	0
246	20250110	152100	159355230	16640	16640	16640	16640	0
247	20250110	152000	159355230	16640	16640	16640	16640	0
248	20250110	151900	159355230	16640	16650	16650	16610	375
249	20250110	151800	153113200	16650	16630	16650	16630	171
250	20250110	151700	150267930	16630	16640	16640	16630	71
251	20250110	151600	149087090	16640	16630	16640	16630	72
252	20250110	151500	147889660	16630	16630	16630	16630	0
253	20250110	151400	147889660	16630	16630	16630	16630	52
254	20250110	151300	147024900	16590	16590	16590	16590	0
255	20250110	151200	147024900	16590	16590	16590	16590	0
256	20250110	151100	147024900	16590	16590	16590	16590	0
257	20250110	151000	147024900	16590	16590	16590	16590	0
258	20250110	150900	147024900	16590	16590	16590	16590	0
259	20250110	150800	147024900	16590	16590	16590	16590	0
260	20250110	150700	147024900	16590	16590	16590	16590	0
261	20250110	150600	147024900	16590	16590	16590	16590	0
262	20250110	150500	147024900	16590	16590	16590	16590	0
263	20250110	150400	147024900	16590	16590	16590	16590	40
264	20250110	150300	146361300	16590	16590	16590	16590	0
265	20250110	150200	146361300	16590	16600	16600	16590	87
266	20250110	150100	144917650	16600	16600	16600	16600	0
267	20250110	150000	144917650	16600	16600	16600	16600	0
268	20250110	145900	144917650	16600	16600	16600	16600	0
269	20250110	145800	144917650	16600	16640	16640	16600	458
270	20250110	145700	137306750	16640	16640	16640	16640	0
271	20250110	145600	137306750	16640	16640	16640	16640	0
272	20250110	145500	137306750	16640	16640	16640	16640	0
273	20250110	145400	137306750	16640	16650	16650	16640	207
274	20250110	145300	133861760	16650	16650	16650	16650	0
275	20250110	145200	133861760	16650	16650	16650	16650	42
276	20250110	145100	133162460	16650	16650	16650	16650	0
277	20250110	145000	133162460	16650	16650	16650	16650	0
278	20250110	144900	133162460	16650	16650	16650	16650	0
279	20250110	144800	133162460	16650	16650	16650	16650	38
280	20250110	144700	132529760	16650	16650	16650	16650	0
281	20250110	144600	132529760	16650	16650	16650	16650	0
282	20250110	144500	132529760	16650	16650	16650	16650	0
283	20250110	144400	132529760	16650	16650	16650	16650	10
284	20250110	144300	132363260	16650	16650	16650	16650	0
285	20250110	144200	132363260	16650	16650	16650	16650	54
286	20250110	144100	131464160	16620	16620	16620	16620	1
287	20250110	144000	131447540	16620	16620	16620	16620	0
288	20250110	143900	131447540	16620	16620	16620	16620	0
289	20250110	143800	131447540	16620	16620	16620	16620	0
290	20250110	143700	131447540	16620	16620	16620	16620	300
291	20250110	143600	126461540	16650	16650	16650	16650	4
292	20250110	143500	126394940	16650	16650	16650	16650	0
293	20250110	143400	126394940	16650	16650	16650	16650	97
294	20250110	143300	124779890	16650	16650	16650	16650	0
295	20250110	143200	124779890	16650	16650	16650	16650	0
296	20250110	143100	124779890	16650	16650	16650	16650	25
297	20250110	143000	124363640	16620	16620	16620	16620	0
298	20250110	142900	124363640	16620	16620	16620	16620	18
299	20250110	142800	124064480	16650	16650	16650	16650	0
300	20250110	142700	124064480	16650	16650	16650	16650	34
301	20250110	142600	123498380	16650	16650	16650	16650	39
302	20250110	142500	122849030	16620	16620	16620	16620	0
303	20250110	142400	122849030	16620	16620	16620	16620	28
304	20250110	142300	122383670	16620	16620	16620	16620	0
305	20250110	142200	122383670	16620	16620	16620	16620	0
306	20250110	142100	122383670	16620	16620	16620	16620	0
307	20250110	142000	122383670	16620	16620	16620	16620	0
308	20250110	141900	122383670	16620	16620	16620	16620	37
309	20250110	141800	121768730	16640	16640	16640	16640	0
310	20250110	141700	121768730	16640	16640	16640	16640	0
311	20250110	141600	121768730	16640	16640	16640	16640	0
312	20250110	141500	121768730	16640	16640	16640	16640	0
313	20250110	141400	121768730	16640	16640	16640	16640	0
314	20250110	141300	121768730	16640	16640	16640	16640	0
315	20250110	141200	121768730	16640	16640	16640	16640	0
316	20250110	141100	121768730	16640	16640	16640	16640	0
317	20250110	141000	121768730	16640	16640	16640	16640	0
318	20250110	140900	121768730	16640	16640	16640	16640	0
319	20250110	140800	121768730	16640	16640	16640	16640	1
320	20250110	140700	121752090	16640	16640	16640	16640	43
321	20250110	140600	121036570	16650	16650	16650	16650	0
322	20250110	140500	121036570	16650	16650	16650	16650	28
323	20250110	140400	120570370	16650	16650	16650	16650	0
324	20250110	140300	120570370	16650	16660	16660	16650	2
325	20250110	140200	120537060	16660	16640	16660	16640	52
326	20250110	140100	119671760	16640	16640	16640	16640	0
327	20250110	140000	119671760	16640	16640	16640	16640	0
328	20250110	135900	119671760	16640	16640	16640	16640	0
329	20250110	135800	119671760	16640	16640	16640	16640	84
330	20250110	135700	118274000	16640	16640	16640	16640	0
331	20250110	135600	118274000	16640	16630	16640	16630	277
332	20250110	135500	113665080	16630	16630	16630	16630	0
333	20250110	135400	113665080	16630	16630	16630	16630	0
334	20250110	135300	113665080	16630	16630	16630	16630	0
335	20250110	135200	113665080	16630	16630	16630	16630	0
336	20250110	135100	113665080	16630	16630	16630	16630	0
337	20250110	135000	113665080	16630	16630	16630	16630	0
338	20250110	134900	113665080	16630	16630	16630	16630	20
339	20250110	134800	113332480	16630	16620	16630	16620	121
340	20250110	134700	111321310	16610	16530	16610	16530	483
341	20250110	134600	103321480	16530	16530	16530	16530	0
342	20250110	134500	103321480	16530	16530	16530	16530	0
343	20250110	134400	103321480	16530	16530	16530	16530	0
344	20250110	134300	103321480	16530	16530	16530	16530	0
345	20250110	134200	103321480	16530	16530	16530	16530	0
346	20250110	134100	103321480	16530	16530	16530	16530	0
347	20250110	134000	103321480	16530	16530	16530	16530	0
348	20250110	133900	103321480	16530	16530	16530	16530	0
349	20250110	133800	103321480	16530	16530	16530	16530	0
350	20250110	133700	103321480	16530	16530	16530	16530	0
351	20250110	133600	103321480	16530	16530	16530	16530	36
352	20250110	133500	102726400	16530	16530	16530	16530	0
353	20250110	133400	102726400	16530	16530	16530	16530	0
354	20250110	133300	102726400	16530	16530	16530	16530	0
355	20250110	133200	102726400	16530	16530	16530	16530	2
356	20250110	133100	102693340	16540	16540	16540	16540	91
357	20250110	133000	101188200	16540	16540	16540	16540	213
358	20250110	132900	97665180	16530	16530	16530	16530	61
359	20250110	132800	96656850	16530	16500	16530	16500	7
360	20250110	132700	96541260	16530	16460	16530	16460	1468
361	20250110	132600	72345460	16450	16450	16450	16450	0
362	20250110	132500	72345460	16450	16450	16450	16450	0
363	20250110	132400	72345460	16450	16450	16450	16450	0
364	20250110	132300	72345460	16450	16450	16450	16450	0
365	20250110	132200	72345460	16450	16450	16450	16450	0
366	20250110	132100	72345460	16450	16450	16450	16450	0
367	20250110	132000	72345460	16450	16450	16450	16450	0
368	20250110	131900	72345460	16450	16450	16450	16450	0
369	20250110	131800	72345460	16450	16450	16450	16450	9
370	20250110	131700	72197410	16450	16450	16450	16450	0
371	20250110	131600	72197410	16450	16450	16450	16450	0
372	20250110	131500	72197410	16450	16450	16450	16450	0
373	20250110	131400	72197410	16450	16450	16450	16450	92
374	20250110	131300	70684010	16460	16460	16460	16460	45
375	20250110	131200	69943310	16460	16460	16460	16460	0
376	20250110	131100	69943310	16460	16460	16460	16460	0
377	20250110	131000	69943310	16460	16460	16460	16460	3
378	20250110	130900	69893930	16470	16470	16470	16470	0
379	20250110	130800	69893930	16470	16470	16470	16470	0
380	20250110	130700	69893930	16470	16470	16470	16470	0
381	20250110	130600	69893930	16470	16460	16470	16450	69
382	20250110	130500	68758490	16460	16460	16460	16460	1
383	20250110	130400	68742030	16460	16460	16460	16460	0
384	20250110	130300	68742030	16460	16460	16470	16460	33
385	20250110	130200	68198630	16460	16460	16460	16460	0
386	20250110	130100	68198630	16460	16460	16460	16460	37
387	20250110	130000	67589610	16460	16460	16460	16460	0
388	20250110	125900	67589610	16460	16460	16460	16460	16
389	20250110	125800	67326250	16460	16460	16460	16460	2
390	20250110	125700	67293330	16460	16460	16460	16460	0
391	20250110	125600	67293330	16460	16460	16460	16460	48
392	20250110	125500	66503250	16450	16450	16450	16450	0
393	20250110	125400	66503250	16450	16450	16450	16450	30
394	20250110	125300	66009750	16460	16460	16460	16460	50
395	20250110	125200	65186750	16450	16450	16450	16450	0
396	20250110	125100	65186750	16450	16450	16450	16450	0
397	20250110	125000	65186750	16450	16450	16450	16450	0
398	20250110	124900	65186750	16450	16450	16450	16450	0
399	20250110	124800	65186750	16450	16450	16450	16450	0
400	20250110	124700	65186750	16450	16450	16450	16450	0
401	20250110	124600	65186750	16450	16450	16450	16450	0
402	20250110	124500	65186750	16450	16450	16450	16450	0
403	20250110	124400	65186750	16450	16450	16450	16450	0
404	20250110	124300	65186750	16450	16450	16450	16450	0
405	20250110	124200	65186750	16450	16450	16450	16450	0
406	20250110	124100	65186750	16450	16450	16450	16450	13
407	20250110	124000	64972900	16460	16460	16460	16460	0
408	20250110	123900	64972900	16460	16460	16460	16460	0
409	20250110	123800	64972900	16460	16460	16460	16460	0
410	20250110	123700	64972900	16460	16460	16460	16460	0
411	20250110	123600	64972900	16460	16460	16460	16460	0
412	20250110	123500	64972900	16460	16460	16460	16460	0
413	20250110	123400	64972900	16460	16460	16460	16460	0
414	20250110	123300	64972900	16460	16460	16460	16460	0
415	20250110	123200	64972900	16460	16460	16460	16460	0
416	20250110	123100	64972900	16460	16460	16460	16460	0
417	20250110	123000	64972900	16460	16460	16460	16460	0
418	20250110	122900	64972900	16460	16460	16460	16460	0
419	20250110	122800	64972900	16460	16460	16460	16460	0
420	20250110	122700	64972900	16460	16460	16460	16460	0
421	20250110	122600	64972900	16460	16460	16460	16460	0
422	20250110	122500	64972900	16460	16460	16460	16460	0
423	20250110	122400	64972900	16460	16460	16460	16460	0
424	20250110	122300	64972900	16460	16460	16460	16460	0
425	20250110	122200	64972900	16460	16460	16460	16460	0
426	20250110	122100	64972900	16460	16460	16460	16460	8
427	20250110	122000	64841220	16460	16460	16460	16460	0
428	20250110	121900	64841220	16460	16460	16460	16460	0
429	20250110	121800	64841220	16460	16460	16460	16460	0
430	20250110	121700	64841220	16460	16460	16460	16460	0
431	20250110	121600	64841220	16460	16460	16460	16460	0
432	20250110	121500	64841220	16460	16460	16460	16460	0
433	20250110	121400	64841220	16460	16460	16460	16460	4
434	20250110	121300	64775380	16460	16460	16460	16460	0
435	20250110	121200	64775380	16460	16460	16460	16460	0
436	20250110	121100	64775380	16460	16460	16460	16460	0
437	20250110	121000	64775380	16460	16460	16460	16460	0
438	20250110	120900	64775380	16460	16460	16460	16460	0
439	20250110	120800	64775380	16460	16460	16460	16460	0
440	20250110	120700	64775380	16460	16460	16460	16460	0
441	20250110	120600	64775380	16460	16460	16460	16460	0
442	20250110	120500	64775380	16460	16460	16460	16460	77
443	20250110	120400	63507960	16460	16460	16460	16460	0
444	20250110	120300	63507960	16460	16460	16460	16460	0
445	20250110	120200	63507960	16460	16460	16460	16460	0
446	20250110	120100	63507960	16460	16460	16460	16460	0
447	20250110	120000	63507960	16460	16460	16460	16460	0
448	20250110	115900	63507960	16460	16460	16460	16460	1
449	20250110	115800	63491500	16460	16460	16460	16460	29
450	20250110	115700	63014160	16460	16460	16460	16460	0
451	20250110	115600	63014160	16460	16460	16460	16460	29
452	20250110	115500	62536820	16420	16420	16420	16420	1
453	20250110	115400	62520400	16420	16400	16420	16400	539
454	20250110	115300	53675360	16390	16390	16390	16390	20
455	20250110	115200	53347560	16380	16380	16380	16380	0
456	20250110	115100	53347560	16380	16380	16380	16380	0
457	20250110	115000	53347560	16380	16380	16380	16380	0
458	20250110	114900	53347560	16380	16380	16380	16380	0
459	20250110	114800	53347560	16380	16380	16380	16380	0
460	20250110	114700	53347560	16380	16380	16380	16380	0
461	20250110	114600	53347560	16380	16380	16380	16380	0
462	20250110	114500	53347560	16380	16380	16380	16380	0
463	20250110	114400	53347560	16380	16380	16380	16380	0
464	20250110	114300	53347560	16380	16380	16380	16380	0
465	20250110	114200	53347560	16380	16380	16380	16380	0
466	20250110	114100	53347560	16380	16380	16380	16380	25
467	20250110	114000	52938060	16380	16380	16380	16380	6
468	20250110	113900	52839780	16390	16390	16390	16390	0
469	20250110	113800	52839780	16390	16390	16390	16390	14
470	20250110	113700	52610320	16400	16400	16400	16400	0
471	20250110	113600	52610320	16400	16400	16400	16400	22
472	20250110	113500	52249520	16400	16400	16400	16400	0
473	20250110	113400	52249520	16400	16400	16400	16400	0
474	20250110	113300	52249520	16400	16400	16400	16400	0
475	20250110	113200	52249520	16400	16400	16400	16400	0
476	20250110	113100	52249520	16400	16400	16400	16400	0
477	20250110	113000	52249520	16400	16400	16400	16400	0
478	20250110	112900	52249520	16400	16400	16400	16400	0
479	20250110	112800	52249520	16400	16400	16400	16400	0
480	20250110	112700	52249520	16400	16400	16400	16400	0
481	20250110	112600	52249520	16400	16400	16400	16400	0
482	20250110	112500	52249520	16400	16400	16400	16400	0
483	20250110	112400	52249520	16400	16400	16400	16400	0
484	20250110	112300	52249520	16400	16400	16400	16400	0
485	20250110	112200	52249520	16400	16400	16400	16400	0
486	20250110	112100	52249520	16400	16400	16400	16400	5
487	20250110	112000	52167520	16400	16400	16400	16400	0
488	20250110	111900	52167520	16400	16400	16400	16400	0
489	20250110	111800	52167520	16400	16400	16400	16400	0
490	20250110	111700	52167520	16400	16400	16400	16400	0
491	20250110	111600	52167520	16400	16400	16400	16400	0
492	20250110	111500	52167520	16400	16400	16400	16400	0
493	20250110	111400	52167520	16400	16400	16400	16400	0
494	20250110	111300	52167520	16400	16400	16400	16400	0
495	20250110	111200	52167520	16400	16400	16400	16400	0
496	20250110	111100	52167520	16400	16400	16400	16400	0
497	20250110	111000	52167520	16400	16400	16400	16400	0
498	20250110	110900	52167520	16400	16400	16400	16400	0
499	20250110	110800	52167520	16400	16400	16400	16400	65
500	20250110	110700	51101520	16410	16410	16410	16410	0
501	20250110	110600	51101520	16410	16410	16410	16410	0
502	20250110	110500	51101520	16410	16410	16410	16410	5
503	20250110	110400	51019470	16410	16420	16420	16410	2
504	20250110	110300	50986640	16420	16420	16420	16420	0
505	20250110	110200	50986640	16420	16420	16420	16420	1
506	20250110	110100	50970220	16470	16470	16470	16470	1
507	20250110	110000	50953750	16470	16470	16470	16470	0
508	20250110	105900	50953750	16470	16470	16470	16470	0
509	20250110	105800	50953750	16470	16470	16470	16470	0
510	20250110	105700	50953750	16470	16470	16470	16470	0
511	20250110	105600	50953750	16470	16470	16470	16470	0
512	20250110	105500	50953750	16470	16470	16470	16470	0
513	20250110	105400	50953750	16470	16470	16470	16470	0
514	20250110	105300	50953750	16470	16470	16470	16470	0
515	20250110	105200	50953750	16470	16470	16470	16470	0
516	20250110	105100	50953750	16470	16470	16470	16470	0
517	20250110	105000	50953750	16470	16470	16470	16470	0
518	20250110	104900	50953750	16470	16470	16470	16470	0
519	20250110	104800	50953750	16470	16470	16470	16470	0
520	20250110	104700	50953750	16470	16470	16470	16470	0
521	20250110	104600	50953750	16470	16470	16470	16470	2
522	20250110	104500	50920810	16470	16470	16470	16470	1
523	20250110	104400	50904340	16440	16440	16440	16440	0
524	20250110	104300	50904340	16440	16440	16440	16440	0
525	20250110	104200	50904340	16440	16440	16440	16440	0
526	20250110	104100	50904340	16440	16440	16440	16440	0
527	20250110	104000	50904340	16440	16440	16440	16440	0
528	20250110	103900	50904340	16440	16440	16440	16440	0
529	20250110	103800	50904340	16440	16440	16440	16440	0
530	20250110	103700	50904340	16440	16440	16440	16440	0
531	20250110	103600	50904340	16440	16440	16440	16440	0
532	20250110	103500	50904340	16440	16440	16440	16440	0
533	20250110	103400	50904340	16440	16440	16440	16440	0
534	20250110	103300	50904340	16440	16440	16440	16440	0
535	20250110	103200	50904340	16440	16440	16440	16440	0
536	20250110	103100	50904340	16440	16440	16440	16440	77
537	20250110	103000	49638460	16480	16480	16480	16480	0
538	20250110	102900	49638460	16480	16480	16480	16480	0
539	20250110	102800	49638460	16480	16480	16480	16480	0
540	20250110	102700	49638460	16480	16480	16480	16480	0
541	20250110	102600	49638460	16480	16490	16490	16480	14
542	20250110	102500	49407730	16500	16500	16500	16500	1
543	20250110	102400	49391230	16480	16480	16480	16480	0
544	20250110	102300	49391230	16480	16480	16480	16480	0
545	20250110	102200	49391230	16480	16510	16510	16480	254
546	20250110	102100	45205080	16520	16520	16520	16520	0
547	20250110	102000	45205080	16520	16520	16520	16520	0
548	20250110	101900	45205080	16520	16520	16520	16520	2
549	20250110	101800	45172040	16520	16520	16520	16520	0
550	20250110	101700	45172040	16520	16520	16520	16520	1
551	20250110	101600	45155520	16530	16530	16530	16530	12
552	20250110	101500	44957160	16500	16500	16500	16500	1
553	20250110	101400	44940660	16500	16500	16500	16500	10
554	20250110	101300	44775660	16520	16520	16520	16520	0
555	20250110	101200	44775660	16520	16520	16520	16520	26
556	20250110	101100	44346140	16500	16500	16500	16500	0
557	20250110	101000	44346140	16500	16500	16500	16500	0
558	20250110	100900	44346140	16500	16500	16500	16500	26
559	20250110	100800	43917140	16490	16490	16490	16490	8
560	20250110	100700	43785220	16490	16490	16490	16490	8
561	20250110	100600	43653300	16390	16390	16390	16390	0
562	20250110	100500	43653300	16390	16390	16390	16390	0
563	20250110	100400	43653300	16390	16430	16430	16390	5
564	20250110	100300	43571250	16390	16390	16390	16390	0
565	20250110	100200	43571250	16390	16390	16390	16390	0
566	20250110	100100	43571250	16390	16390	16390	16390	0
567	20250110	100000	43571250	16390	16390	16390	16390	0
568	20250110	095900	43571250	16390	16390	16390	16390	0
569	20250110	095800	43571250	16390	16390	16390	16390	0
570	20250110	095700	43571250	16390	16390	16390	16390	0
571	20250110	095600	43571250	16390	16390	16390	16390	0
572	20250110	095500	43571250	16390	16390	16390	16390	3
573	20250110	095400	43522080	16460	16460	16460	16460	0
574	20250110	095300	43522080	16460	16460	16460	16460	0
575	20250110	095200	43522080	16460	16460	16460	16460	2
576	20250110	095100	43489160	16490	16490	16490	16490	0
577	20250110	095000	43489160	16490	16560	16560	16490	303
578	20250110	094900	38485940	16560	16560	16560	16560	0
579	20250110	094800	38485940	16560	16560	16560	16560	0
580	20250110	094700	38485940	16560	16490	16560	16490	46
581	20250110	094600	37726840	16490	16490	16490	16490	2
582	20250110	094500	37693860	16470	16470	16470	16470	25
583	20250110	094400	37282110	16470	16450	16470	16450	34
584	20250110	094300	36722730	16440	16440	16440	16440	7
585	20250110	094200	36607650	16400	16400	16400	16400	0
586	20250110	094100	36607650	16400	16410	16410	16400	363
587	20250110	094000	30651420	16400	16400	16400	16400	0
588	20250110	093900	30651420	16400	16400	16400	16400	0
589	20250110	093800	30651420	16400	16400	16400	16400	0
590	20250110	093700	30651420	16400	16440	16440	16390	46
591	20250110	093600	29895840	16450	16450	16450	16450	2
592	20250110	093500	29862940	16460	16470	16470	16460	46
593	20250110	093400	29105470	16480	16480	16480	16480	0
594	20250110	093300	29105470	16480	16480	16480	16480	0
595	20250110	093200	29105470	16480	16480	16480	16480	45
596	20250110	093100	28363870	16490	16490	16490	16490	14
597	20250110	093000	28133010	16490	16490	16490	16490	0
598	20250110	092900	28133010	16490	16490	16490	16490	4
599	20250110	092800	28067050	16490	16490	16490	16490	50
600	20250110	092700	27242550	16500	16500	16500	16500	0
601	20250110	092600	27242550	16500	16500	16500	16480	75
602	20250110	092500	26006500	16470	16470	16470	16470	0
603	20250110	092400	26006500	16470	16480	16480	16470	80
604	20250110	092300	24688890	16530	16420	16530	16420	680
605	20250110	092200	13475740	16400	16400	16400	16400	0
606	20250110	092100	13475740	16400	16400	16400	16400	0
607	20250110	092000	13475740	16400	16440	16440	16400	180
608	20250110	091900	10523640	16410	16410	16410	16410	0
609	20250110	091800	10523640	16410	16410	16410	16410	60
610	20250110	091700	9539040	16470	16470	16470	16470	0
611	20250110	091600	9539040	16470	16470	16470	16470	11
612	20250110	091500	9357870	16470	16470	16470	16470	0
613	20250110	091400	9357870	16470	16470	16470	16470	1
614	20250110	091300	9341400	16470	16470	16470	16470	1
615	20250110	091200	9324930	16470	16470	16470	16470	28
616	20250110	091100	8863770	16470	16470	16470	16470	0
617	20250110	091000	8863770	16470	16470	16470	16470	0
618	20250110	090900	8863770	16470	16470	16470	16470	0
619	20250110	090800	8863770	16470	16470	16470	16470	3
620	20250110	090700	8814360	16470	16470	16470	16470	0
621	20250110	090600	8814360	16470	16470	16470	16470	0
622	20250110	090500	8814360	16470	16470	16470	16470	12
623	20250110	090400	8616720	16470	16470	16470	16470	0
624	20250110	090300	8616720	16470	16470	16470	16470	1
625	20250110	090200	8600250	16350	16350	16350	16350	8
626	20250110	090100	8469450	16350	16350	16350	16350	0
627	20250110	090000	8469450	16350	16350	16350	16350	517