KissMeData/403550/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213100	111979360	16520	16520	16520	16520	95
3	20250113	213000	111979360	16520	16520	16520	16520	0
4	20250113	212900	111979360	16520	16520	16520	16520	0
5	20250113	212800	111979360	16520	16520	16520	16520	0
6	20250113	212700	111979360	16520	16520	16520	16520	0
7	20250113	212600	111979360	16520	16520	16520	16520	0
8	20250113	212500	111979360	16520	16520	16520	16520	0
9	20250113	212400	111979360	16520	16520	16520	16520	0
10	20250113	212300	111979360	16520	16520	16520	16520	0
11	20250113	212200	111979360	16520	16520	16520	16520	0
12	20250113	212100	111979360	16520	16520	16520	16520	0
13	20250113	212000	111979360	16520	16520	16520	16520	0
14	20250113	211900	111979360	16520	16520	16520	16520	0
15	20250113	211800	111979360	16520	16520	16520	16520	0
16	20250113	211700	111979360	16520	16520	16520	16520	0
17	20250113	211600	111979360	16520	16520	16520	16520	0
18	20250113	211500	111979360	16520	16520	16520	16520	0
19	20250113	211400	111979360	16520	16520	16520	16520	0
20	20250113	211300	111979360	16520	16520	16520	16520	0
21	20250113	211200	111979360	16520	16520	16520	16520	0
22	20250113	211100	111979360	16520	16520	16520	16520	0
23	20250113	211000	111979360	16520	16520	16520	16520	0
24	20250113	210900	111979360	16520	16520	16520	16520	0
25	20250113	210800	111979360	16520	16520	16520	16520	0
26	20250113	210700	111979360	16520	16520	16520	16520	0
27	20250113	210600	111979360	16520	16520	16520	16520	0
28	20250113	210500	111979360	16520	16520	16520	16520	0
29	20250113	210400	111979360	16520	16520	16520	16520	0
30	20250113	210300	111979360	16520	16520	16520	16520	0
31	20250113	210200	111979360	16520	16520	16520	16520	0
32	20250113	210100	111979360	16520	16520	16520	16520	95
33	20250113	210000	111979360	16520	16520	16520	16520	0
34	20250113	205900	111979360	16520	16520	16520	16520	0
35	20250113	205800	111979360	16520	16520	16520	16520	0
36	20250113	205700	111979360	16520	16520	16520	16520	0
37	20250113	205600	111979360	16520	16520	16520	16520	0
38	20250113	205500	111979360	16520	16520	16520	16520	0
39	20250113	205400	111979360	16520	16520	16520	16520	0
40	20250113	205300	111979360	16520	16520	16520	16520	0
41	20250113	205200	111979360	16520	16520	16520	16520	0
42	20250113	205100	111979360	16520	16520	16520	16520	0
43	20250113	205000	111979360	16520	16520	16520	16520	0
44	20250113	204900	111979360	16520	16520	16520	16520	0
45	20250113	204800	111979360	16520	16520	16520	16520	0
46	20250113	204700	111979360	16520	16520	16520	16520	0
47	20250113	204600	111979360	16520	16520	16520	16520	0
48	20250113	204500	111979360	16520	16520	16520	16520	0
49	20250113	204400	111979360	16520	16520	16520	16520	0
50	20250113	204300	111979360	16520	16520	16520	16520	0
51	20250113	204200	111979360	16520	16520	16520	16520	0
52	20250113	204100	111979360	16520	16520	16520	16520	0
53	20250113	204000	111979360	16520	16520	16520	16520	0
54	20250113	203900	111979360	16520	16520	16520	16520	0
55	20250113	203800	111979360	16520	16520	16520	16520	0
56	20250113	203700	111979360	16520	16520	16520	16520	0
57	20250113	203600	111979360	16520	16520	16520	16520	0
58	20250113	203500	111979360	16520	16520	16520	16520	0
59	20250113	203400	111979360	16520	16520	16520	16520	0
60	20250113	203300	111979360	16520	16520	16520	16520	0
61	20250113	203200	111979360	16520	16520	16520	16520	0
62	20250113	203100	111979360	16520	16520	16520	16520	95
63	20250113	203000	111979360	16520	16520	16520	16520	0
64	20250113	202900	111979360	16520	16520	16520	16520	0
65	20250113	202800	111979360	16520	16520	16520	16520	0
66	20250113	202700	111979360	16520	16520	16520	16520	0
67	20250113	202600	111979360	16520	16520	16520	16520	0
68	20250113	202500	111979360	16520	16520	16520	16520	0
69	20250113	202400	111979360	16520	16520	16520	16520	0
70	20250113	202300	111979360	16520	16520	16520	16520	0
71	20250113	202200	111979360	16520	16520	16520	16520	0
72	20250113	202100	111979360	16520	16520	16520	16520	0
73	20250113	202000	111979360	16520	16520	16520	16520	0
74	20250113	201900	111979360	16520	16520	16520	16520	0
75	20250113	201800	111979360	16520	16520	16520	16520	0
76	20250113	201700	111979360	16520	16520	16520	16520	0
77	20250113	201600	111979360	16520	16520	16520	16520	0
78	20250113	201500	111979360	16520	16520	16520	16520	0
79	20250113	201400	111979360	16520	16520	16520	16520	0
80	20250113	201300	111979360	16520	16520	16520	16520	0
81	20250113	201200	111979360	16520	16520	16520	16520	0
82	20250113	201100	111979360	16520	16520	16520	16520	0
83	20250113	201000	111979360	16520	16520	16520	16520	0
84	20250113	200900	111979360	16520	16520	16520	16520	0
85	20250113	200800	111979360	16520	16520	16520	16520	0
86	20250113	200700	111979360	16520	16520	16520	16520	0
87	20250113	200600	111979360	16520	16520	16520	16520	0
88	20250113	200500	111979360	16520	16520	16520	16520	0
89	20250113	200400	111979360	16520	16520	16520	16520	0
90	20250113	200300	111979360	16520	16520	16520	16520	0
91	20250113	200200	111979360	16520	16520	16520	16520	0
92	20250113	200100	111979360	16520	16520	16520	16520	95
93	20250113	200000	111979360	16520	16520	16520	16520	0
94	20250113	195900	111979360	16520	16520	16520	16520	0
95	20250113	195800	111979360	16520	16520	16520	16520	0
96	20250113	195700	111979360	16520	16520	16520	16520	0
97	20250113	195600	111979360	16520	16520	16520	16520	0
98	20250113	195500	111979360	16520	16520	16520	16520	0
99	20250113	195400	111979360	16520	16520	16520	16520	0
100	20250113	195300	111979360	16520	16520	16520	16520	0
101	20250113	195200	111979360	16520	16520	16520	16520	0
102	20250113	195100	111979360	16520	16520	16520	16520	0
103	20250113	195000	111979360	16520	16520	16520	16520	0
104	20250113	194900	111979360	16520	16520	16520	16520	0
105	20250113	194800	111979360	16520	16520	16520	16520	0
106	20250113	194700	111979360	16520	16520	16520	16520	0
107	20250113	194600	111979360	16520	16520	16520	16520	0
108	20250113	194500	111979360	16520	16520	16520	16520	0
109	20250113	194400	111979360	16520	16520	16520	16520	0
110	20250113	194300	111979360	16520	16520	16520	16520	0
111	20250113	194200	111979360	16520	16520	16520	16520	0
112	20250113	194100	111979360	16520	16520	16520	16520	0
113	20250113	194000	111979360	16520	16520	16520	16520	0
114	20250113	193900	111979360	16520	16520	16520	16520	0
115	20250113	193800	111979360	16520	16520	16520	16520	0
116	20250113	193700	111979360	16520	16520	16520	16520	0
117	20250113	193600	111979360	16520	16520	16520	16520	0
118	20250113	193500	111979360	16520	16520	16520	16520	0
119	20250113	193400	111979360	16520	16520	16520	16520	0
120	20250113	193300	111979360	16520	16520	16520	16520	0
121	20250113	193200	111979360	16520	16520	16520	16520	0
122	20250113	193100	111979360	16520	16520	16520	16520	95
123	20250113	193000	111979360	16520	16520	16520	16520	0
124	20250113	192900	111979360	16520	16520	16520	16520	0
125	20250113	192800	111979360	16520	16520	16520	16520	0
126	20250113	192700	111979360	16520	16520	16520	16520	0
127	20250113	192600	111979360	16520	16520	16520	16520	0
128	20250113	192500	111979360	16520	16520	16520	16520	0
129	20250113	192400	111979360	16520	16520	16520	16520	0
130	20250113	192300	111979360	16520	16520	16520	16520	0
131	20250113	192200	111979360	16520	16520	16520	16520	0
132	20250113	192100	111979360	16520	16520	16520	16520	0
133	20250113	192000	111979360	16520	16520	16520	16520	0
134	20250113	191900	111979360	16520	16520	16520	16520	0
135	20250113	191800	111979360	16520	16520	16520	16520	0
136	20250113	191700	111979360	16520	16520	16520	16520	0
137	20250113	191600	111979360	16520	16520	16520	16520	0
138	20250113	191500	111979360	16520	16520	16520	16520	0
139	20250113	191400	111979360	16520	16520	16520	16520	0
140	20250113	191300	111979360	16520	16520	16520	16520	0
141	20250113	191200	111979360	16520	16520	16520	16520	0
142	20250113	191100	111979360	16520	16520	16520	16520	0
143	20250113	191000	111979360	16520	16520	16520	16520	0
144	20250113	190900	111979360	16520	16520	16520	16520	0
145	20250113	190800	111979360	16520	16520	16520	16520	0
146	20250113	190700	111979360	16520	16520	16520	16520	0
147	20250113	190600	111979360	16520	16520	16520	16520	0
148	20250113	190500	111979360	16520	16520	16520	16520	0
149	20250113	190400	111979360	16520	16520	16520	16520	0
150	20250113	190300	111979360	16520	16520	16520	16520	0
151	20250113	190200	111979360	16520	16520	16520	16520	0
152	20250113	190100	111979360	16520	16520	16520	16520	95
153	20250113	190000	111979360	16520	16520	16520	16520	0
154	20250113	185900	111979360	16520	16520	16520	16520	0
155	20250113	185800	111979360	16520	16520	16520	16520	0
156	20250113	185700	111979360	16520	16520	16520	16520	0
157	20250113	185600	111979360	16520	16520	16520	16520	0
158	20250113	185500	111979360	16520	16520	16520	16520	0
159	20250113	185400	111979360	16520	16520	16520	16520	0
160	20250113	185300	111979360	16520	16520	16520	16520	0
161	20250113	185200	111979360	16520	16520	16520	16520	0
162	20250113	185100	111979360	16520	16520	16520	16520	0
163	20250113	185000	111979360	16520	16520	16520	16520	0
164	20250113	184900	111979360	16520	16520	16520	16520	0
165	20250113	184800	111979360	16520	16520	16520	16520	0
166	20250113	184700	111979360	16520	16520	16520	16520	0
167	20250113	184600	111979360	16520	16520	16520	16520	0
168	20250113	184500	111979360	16520	16520	16520	16520	0
169	20250113	184400	111979360	16520	16520	16520	16520	0
170	20250113	184300	111979360	16520	16520	16520	16520	0
171	20250113	184200	111979360	16520	16520	16520	16520	0
172	20250113	184100	111979360	16520	16520	16520	16520	0
173	20250113	184000	111979360	16520	16520	16520	16520	0
174	20250113	183900	111979360	16520	16520	16520	16520	0
175	20250113	183800	111979360	16520	16520	16520	16520	0
176	20250113	183700	111979360	16520	16520	16520	16520	0
177	20250113	183600	111979360	16520	16520	16520	16520	0
178	20250113	183500	111979360	16520	16520	16520	16520	0
179	20250113	183400	111979360	16520	16520	16520	16520	0
180	20250113	183300	111979360	16520	16520	16520	16520	0
181	20250113	183200	111979360	16520	16520	16520	16520	0
182	20250113	183100	111979360	16520	16520	16520	16520	95
183	20250113	183000	111979360	16520	16520	16520	16520	0
184	20250113	182900	111979360	16520	16520	16520	16520	0
185	20250113	182800	111979360	16520	16520	16520	16520	0
186	20250113	182700	111979360	16520	16520	16520	16520	0
187	20250113	182600	111979360	16520	16520	16520	16520	0
188	20250113	182500	111979360	16520	16520	16520	16520	0
189	20250113	182400	111979360	16520	16520	16520	16520	0
190	20250113	182300	111979360	16520	16520	16520	16520	0
191	20250113	182200	111979360	16520	16520	16520	16520	0
192	20250113	182100	111979360	16520	16520	16520	16520	0
193	20250113	182000	111979360	16520	16520	16520	16520	0
194	20250113	181900	111979360	16520	16520	16520	16520	0
195	20250113	181800	111979360	16520	16520	16520	16520	0
196	20250113	181700	111979360	16520	16520	16520	16520	0
197	20250113	181600	111979360	16520	16520	16520	16520	0
198	20250113	181500	111979360	16520	16520	16520	16520	0
199	20250113	181400	111979360	16520	16520	16520	16520	0
200	20250113	181300	111979360	16520	16520	16520	16520	0
201	20250113	181200	111979360	16520	16520	16520	16520	0
202	20250113	181100	111979360	16520	16520	16520	16520	0
203	20250113	181000	111979360	16520	16520	16520	16520	0
204	20250113	180900	111979360	16520	16520	16520	16520	0
205	20250113	180800	111979360	16520	16520	16520	16520	0
206	20250113	180700	111979360	16520	16520	16520	16520	0
207	20250113	180600	111979360	16520	16520	16520	16520	0
208	20250113	180500	111979360	16520	16520	16520	16520	0
209	20250113	180400	111979360	16520	16520	16520	16520	0
210	20250113	180300	111979360	16520	16520	16520	16520	0
211	20250113	180200	111979360	16520	16520	16520	16520	0
212	20250113	180100	111979360	16520	16520	16520	16520	95
213	20250113	180000	111979360	16520	16520	16520	16520	0
214	20250113	175900	111979360	16520	16520	16520	16520	0
215	20250113	175800	111979360	16520	16520	16520	16520	0
216	20250113	175700	111979360	16520	16520	16520	16520	0
217	20250113	175600	111979360	16520	16520	16520	16520	0
218	20250113	175500	111979360	16520	16520	16520	16520	0
219	20250113	175400	111979360	16520	16520	16520	16520	0
220	20250113	175300	111979360	16520	16520	16520	16520	0
221	20250113	175200	111979360	16520	16520	16520	16520	0
222	20250113	175100	111979360	16520	16520	16520	16520	0
223	20250113	175000	111979360	16520	16520	16520	16520	0
224	20250113	174900	111979360	16520	16520	16520	16520	0
225	20250113	174800	111979360	16520	16520	16520	16520	0
226	20250113	174700	111979360	16520	16520	16520	16520	0
227	20250113	174600	111979360	16520	16520	16520	16520	0
228	20250113	174500	111979360	16520	16520	16520	16520	0
229	20250113	174400	111979360	16520	16520	16520	16520	0
230	20250113	174300	111979360	16520	16520	16520	16520	0
231	20250113	174200	111979360	16520	16520	16520	16520	0
232	20250113	174100	111979360	16520	16520	16520	16520	0
233	20250113	174000	111979360	16520	16520	16520	16520	0
234	20250113	173900	111979360	16520	16520	16520	16520	0
235	20250113	173800	111979360	16520	16520	16520	16520	0
236	20250113	173700	111979360	16520	16520	16520	16520	0
237	20250113	173600	111979360	16520	16520	16520	16520	0
238	20250113	173500	111979360	16520	16520	16520	16520	0
239	20250113	173400	111979360	16520	16520	16520	16520	0
240	20250113	173300	111979360	16520	16520	16520	16520	0
241	20250113	173200	111979360	16520	16520	16520	16520	0
242	20250113	173100	111979360	16520	16520	16520	16520	95
243	20250113	173000	111979360	16520	16520	16520	16520	0
244	20250113	172900	111979360	16520	16520	16520	16520	0
245	20250113	172800	111979360	16520	16520	16520	16520	0
246	20250113	172700	111979360	16520	16520	16520	16520	0
247	20250113	172600	111979360	16520	16520	16520	16520	0
248	20250113	172500	111979360	16520	16520	16520	16520	0
249	20250113	172400	111979360	16520	16520	16520	16520	0
250	20250113	172300	111979360	16520	16520	16520	16520	0
251	20250113	172200	111979360	16520	16520	16520	16520	0
252	20250113	172100	111979360	16520	16520	16520	16520	0
253	20250113	172000	111979360	16520	16520	16520	16520	0
254	20250113	171900	111979360	16520	16520	16520	16520	0
255	20250113	171800	111979360	16520	16520	16520	16520	0
256	20250113	171700	111979360	16520	16520	16520	16520	0
257	20250113	171600	111979360	16520	16520	16520	16520	0
258	20250113	171500	111979360	16520	16520	16520	16520	0
259	20250113	171400	111979360	16520	16520	16520	16520	0
260	20250113	171300	111979360	16520	16520	16520	16520	0
261	20250113	171200	111979360	16520	16520	16520	16520	0
262	20250113	171100	111979360	16520	16520	16520	16520	0
263	20250113	171000	111979360	16520	16520	16520	16520	0
264	20250113	170900	111979360	16520	16520	16520	16520	0
265	20250113	170800	111979360	16520	16520	16520	16520	0
266	20250113	170700	111979360	16520	16520	16520	16520	0
267	20250113	170600	111979360	16520	16520	16520	16520	0
268	20250113	170500	111979360	16520	16520	16520	16520	0
269	20250113	170400	111979360	16520	16520	16520	16520	0
270	20250113	170300	111979360	16520	16520	16520	16520	0
271	20250113	170200	111979360	16520	16520	16520	16520	0
272	20250113	170100	111979360	16520	16520	16520	16520	95
273	20250113	170000	111979360	16520	16520	16520	16520	0
274	20250113	165900	111979360	16520	16520	16520	16520	0
275	20250113	165800	111979360	16520	16520	16520	16520	0
276	20250113	165700	111979360	16520	16520	16520	16520	0
277	20250113	165600	111979360	16520	16520	16520	16520	0
278	20250113	165500	111979360	16520	16520	16520	16520	0
279	20250113	165400	111979360	16520	16520	16520	16520	0
280	20250113	165300	111979360	16520	16520	16520	16520	0
281	20250113	165200	111979360	16520	16520	16520	16520	0
282	20250113	165100	111979360	16520	16520	16520	16520	0
283	20250113	165000	111979360	16520	16520	16520	16520	0
284	20250113	164900	111979360	16520	16520	16520	16520	0
285	20250113	164800	111979360	16520	16520	16520	16520	0
286	20250113	164700	111979360	16520	16520	16520	16520	0
287	20250113	164600	111979360	16520	16520	16520	16520	0
288	20250113	164500	111979360	16520	16520	16520	16520	0
289	20250113	164400	111979360	16520	16520	16520	16520	0
290	20250113	164300	111979360	16520	16520	16520	16520	0
291	20250113	164200	111979360	16520	16520	16520	16520	0
292	20250113	164100	111979360	16520	16520	16520	16520	0
293	20250113	164000	111979360	16520	16520	16520	16520	0
294	20250113	163900	111979360	16520	16520	16520	16520	0
295	20250113	163800	111979360	16520	16520	16520	16520	0
296	20250113	163700	111979360	16520	16520	16520	16520	0
297	20250113	163600	111979360	16520	16520	16520	16520	0
298	20250113	163500	111979360	16520	16520	16520	16520	0
299	20250113	163400	111979360	16520	16520	16520	16520	0
300	20250113	163300	111979360	16520	16520	16520	16520	0
301	20250113	163200	111979360	16520	16520	16520	16520	0
302	20250113	163100	111979360	16520	16520	16520	16520	95
303	20250113	163000	111979360	16520	16520	16520	16520	0
304	20250113	162900	111979360	16520	16520	16520	16520	0
305	20250113	162800	111979360	16520	16520	16520	16520	0
306	20250113	162700	111979360	16520	16520	16520	16520	0
307	20250113	162600	111979360	16520	16520	16520	16520	0
308	20250113	162500	111979360	16520	16520	16520	16520	0
309	20250113	162400	111979360	16520	16520	16520	16520	0
310	20250113	162300	111979360	16520	16520	16520	16520	0
311	20250113	162200	111979360	16520	16520	16520	16520	0
312	20250113	162100	111979360	16520	16520	16520	16520	0
313	20250113	162000	111979360	16520	16520	16520	16520	0
314	20250113	161900	111979360	16520	16520	16520	16520	0
315	20250113	161800	111979360	16520	16520	16520	16520	0
316	20250113	161700	111979360	16520	16520	16520	16520	0
317	20250113	161600	111979360	16520	16520	16520	16520	0
318	20250113	161500	111979360	16520	16520	16520	16520	0
319	20250113	161400	111979360	16520	16520	16520	16520	0
320	20250113	161300	111979360	16520	16520	16520	16520	0
321	20250113	161200	111979360	16520	16520	16520	16520	0
322	20250113	161100	111979360	16520	16520	16520	16520	0
323	20250113	161000	111979360	16520	16520	16520	16520	0
324	20250113	160900	111979360	16520	16520	16520	16520	0
325	20250113	160800	111979360	16520	16520	16520	16520	0
326	20250113	160700	111979360	16520	16520	16520	16520	0
327	20250113	160600	111979360	16520	16520	16520	16520	0
328	20250113	160500	111979360	16520	16520	16520	16520	0
329	20250113	160400	111979360	16520	16520	16520	16520	0
330	20250113	160300	111979360	16520	16520	16520	16520	0
331	20250113	160200	111979360	16520	16520	16520	16520	0
332	20250113	160100	111979360	16520	16520	16520	16520	95
333	20250113	160000	111979360	16520	16520	16520	16520	0
334	20250113	155900	111979360	16520	16520	16520	16520	0
335	20250113	155800	111979360	16520	16520	16520	16520	0
336	20250113	155700	111979360	16520	16520	16520	16520	0
337	20250113	155600	111979360	16520	16520	16520	16520	0
338	20250113	155500	111979360	16520	16520	16520	16520	0
339	20250113	155400	111979360	16520	16520	16520	16520	0
340	20250113	155300	111979360	16520	16520	16520	16520	0
341	20250113	155200	111979360	16520	16520	16520	16520	0
342	20250113	155100	111979360	16520	16520	16520	16520	0
343	20250113	155000	111979360	16520	16520	16520	16520	0
344	20250113	154900	111979360	16520	16520	16520	16520	0
345	20250113	154800	111979360	16520	16520	16520	16520	0
346	20250113	154700	111979360	16520	16520	16520	16520	0
347	20250113	154600	111979360	16520	16520	16520	16520	0
348	20250113	154500	111979360	16520	16520	16520	16520	0
349	20250113	154400	111979360	16520	16520	16520	16520	0
350	20250113	154300	111979360	16520	16520	16520	16520	0
351	20250113	154200	111979360	16520	16520	16520	16520	0
352	20250113	154100	111979360	16520	16520	16520	16520	0
353	20250113	154000	111979360	16520	16520	16520	16520	0
354	20250113	153900	111979360	16520	16520	16520	16520	0
355	20250113	153800	111979360	16520	16520	16520	16520	0
356	20250113	153700	111979360	16520	16520	16520	16520	0
357	20250113	153600	111979360	16520	16520	16520	16520	0
358	20250113	153500	111979360	16520	16520	16520	16520	0
359	20250113	153400	111979360	16520	16520	16520	16520	0
360	20250113	153300	111979360	16520	16520	16520	16520	0
361	20250113	153200	111979360	16520	16520	16520	16520	0
362	20250113	153100	111979360	16520	16520	16520	16520	95
363	20250113	153000	111979360	16520	16520	16520	16520	95
364	20250113	152900	110409960	16520	16520	16520	16520	0
365	20250113	152800	110409960	16520	16520	16520	16520	0
366	20250113	152700	110409960	16520	16520	16520	16520	0
367	20250113	152600	110409960	16520	16520	16520	16520	0
368	20250113	152500	110409960	16520	16520	16520	16520	0
369	20250113	152400	110409960	16520	16520	16520	16520	0
370	20250113	152300	110409960	16520	16520	16520	16520	0
371	20250113	152200	110409960	16520	16520	16520	16520	0
372	20250113	152100	110409960	16520	16520	16520	16520	0
373	20250113	152000	110409960	16520	16520	16520	16520	0
374	20250113	151900	110409960	16520	16520	16520	16520	1
375	20250113	151800	110393440	16520	16520	16520	16520	28
376	20250113	151700	109930880	16520	16520	16520	16520	0
377	20250113	151600	109930880	16520	16520	16520	16520	0
378	20250113	151500	109930880	16520	16520	16520	16520	1
379	20250113	151400	109914360	16520	16520	16520	16520	0
380	20250113	151300	109914360	16520	16520	16520	16520	0
381	20250113	151200	109914360	16520	16520	16520	16520	0
382	20250113	151100	109914360	16520	16520	16520	16520	0
383	20250113	151000	109914360	16520	16520	16520	16520	1
384	20250113	150900	109897840	16510	16510	16510	16510	2
385	20250113	150800	109864820	16510	16510	16510	16510	1
386	20250113	150700	109848310	16500	16500	16500	16500	0
387	20250113	150600	109848310	16500	16500	16500	16500	0
388	20250113	150500	109848310	16500	16500	16500	16500	0
389	20250113	150400	109848310	16500	16500	16500	16500	0
390	20250113	150300	109848310	16500	16500	16500	16500	0
391	20250113	150200	109848310	16500	16500	16500	16500	0
392	20250113	150100	109848310	16500	16500	16500	16500	0
393	20250113	150000	109848310	16500	16500	16500	16500	0
394	20250113	145900	109848310	16500	16500	16500	16500	0
395	20250113	145800	109848310	16500	16500	16500	16500	2
396	20250113	145700	109815310	16500	16500	16500	16500	0
397	20250113	145600	109815310	16500	16500	16500	16500	0
398	20250113	145500	109815310	16500	16500	16500	16500	0
399	20250113	145400	109815310	16500	16500	16500	16500	0
400	20250113	145300	109815310	16500	16500	16500	16500	0
401	20250113	145200	109815310	16500	16500	16500	16500	0
402	20250113	145100	109815310	16500	16500	16500	16500	0
403	20250113	145000	109815310	16500	16500	16500	16500	0
404	20250113	144900	109815310	16500	16500	16500	16500	0
405	20250113	144800	109815310	16500	16500	16500	16500	0
406	20250113	144700	109815310	16500	16500	16500	16500	0
407	20250113	144600	109815310	16500	16500	16500	16500	0
408	20250113	144500	109815310	16500	16500	16500	16500	0
409	20250113	144400	109815310	16500	16500	16500	16500	0
410	20250113	144300	109815310	16500	16500	16500	16500	185
411	20250113	144200	106762810	16500	16500	16500	16500	0
412	20250113	144100	106762810	16500	16500	16500	16500	0
413	20250113	144000	106762810	16500	16500	16500	16500	3
414	20250113	143900	106713310	16500	16500	16500	16500	0
415	20250113	143800	106713310	16500	16500	16500	16500	0
416	20250113	143700	106713310	16500	16500	16500	16500	2
417	20250113	143600	106680310	16600	16600	16600	16600	0
418	20250113	143500	106680310	16600	16600	16600	16600	0
419	20250113	143400	106680310	16600	16600	16600	16600	0
420	20250113	143300	106680310	16600	16600	16600	16600	0
421	20250113	143200	106680310	16600	16600	16600	16600	0
422	20250113	143100	106680310	16600	16600	16600	16600	0
423	20250113	143000	106680310	16600	16600	16600	16600	0
424	20250113	142900	106680310	16600	16600	16600	16600	1
425	20250113	142800	106663710	16600	16600	16600	16600	0
426	20250113	142700	106663710	16600	16600	16600	16600	0
427	20250113	142600	106663710	16600	16600	16600	16600	0
428	20250113	142500	106663710	16600	16600	16600	16600	0
429	20250113	142400	106663710	16600	16600	16600	16600	0
430	20250113	142300	106663710	16600	16600	16600	16600	0
431	20250113	142200	106663710	16600	16600	16600	16600	0
432	20250113	142100	106663710	16600	16600	16600	16600	0
433	20250113	142000	106663710	16600	16480	16600	16480	4
434	20250113	141900	106597550	16600	16600	16600	16600	0
435	20250113	141800	106597550	16600	16600	16600	16600	0
436	20250113	141700	106597550	16600	16600	16600	16600	0
437	20250113	141600	106597550	16600	16600	16600	16600	0
438	20250113	141500	106597550	16600	16600	16600	16600	0
439	20250113	141400	106597550	16600	16600	16600	16600	0
440	20250113	141300	106597550	16600	16600	16600	16600	0
441	20250113	141200	106597550	16600	16600	16600	16600	0
442	20250113	141100	106597550	16600	16600	16600	16600	0
443	20250113	141000	106597550	16600	16600	16600	16600	0
444	20250113	140900	106597550	16600	16600	16600	16600	0
445	20250113	140800	106597550	16600	16600	16600	16600	0
446	20250113	140700	106597550	16600	16600	16600	16600	1
447	20250113	140600	106580950	16490	16490	16490	16490	0
448	20250113	140500	106580950	16490	16490	16490	16490	0
449	20250113	140400	106580950	16490	16490	16490	16490	0
450	20250113	140300	106580950	16490	16490	16490	16490	0
451	20250113	140200	106580950	16490	16490	16490	16490	0
452	20250113	140100	106580950	16490	16490	16490	16490	1
453	20250113	140000	106564460	16500	16500	16500	16500	0
454	20250113	135900	106564460	16500	16500	16500	16500	0
455	20250113	135800	106564460	16500	16500	16500	16500	0
456	20250113	135700	106564460	16500	16500	16500	16500	0
457	20250113	135600	106564460	16500	16500	16500	16500	0
458	20250113	135500	106564460	16500	16500	16500	16490	201
459	20250113	135400	103247970	16500	16500	16500	16500	0
460	20250113	135300	103247970	16500	16500	16500	16500	0
461	20250113	135200	103247970	16500	16500	16500	16500	0
462	20250113	135100	103247970	16500	16500	16500	16500	0
463	20250113	135000	103247970	16500	16500	16500	16500	0
464	20250113	134900	103247970	16500	16500	16500	16500	0
465	20250113	134800	103247970	16500	16500	16500	16500	0
466	20250113	134700	103247970	16500	16500	16500	16500	2
467	20250113	134600	103214970	16640	16640	16640	16640	5
468	20250113	134500	103131770	16640	16640	16640	16640	0
469	20250113	134400	103131770	16640	16640	16640	16640	0
470	20250113	134300	103131770	16640	16640	16640	16640	0
471	20250113	134200	103131770	16640	16640	16640	16640	1
472	20250113	134100	103115130	16640	16640	16640	16640	1
473	20250113	134000	103098490	16640	16640	16640	16640	0
474	20250113	133900	103098490	16640	16640	16640	16640	0
475	20250113	133800	103098490	16640	16640	16640	16640	0
476	20250113	133700	103098490	16640	16640	16640	16640	0
477	20250113	133600	103098490	16640	16640	16640	16640	0
478	20250113	133500	103098490	16640	16640	16640	16640	6
479	20250113	133400	102998650	16430	16630	16630	16430	737
480	20250113	133300	90835520	16640	16650	16650	16640	26
481	20250113	133200	90402670	16650	16650	16650	16650	1
482	20250113	133100	90386020	16660	16660	16660	16660	6
483	20250113	133000	90286060	16660	16660	16660	16660	0
484	20250113	132900	90286060	16660	16660	16660	16660	0
485	20250113	132800	90286060	16660	16660	16660	16660	3
486	20250113	132700	90236080	16660	16660	16660	16660	0
487	20250113	132600	90236080	16660	16660	16660	16660	0
488	20250113	132500	90236080	16660	16660	16660	16660	0
489	20250113	132400	90236080	16660	16660	16660	16660	0
490	20250113	132300	90236080	16660	16660	16660	16660	0
491	20250113	132200	90236080	16660	16660	16660	16660	0
492	20250113	132100	90236080	16660	16660	16660	16660	1
493	20250113	132000	90219420	16650	16650	16650	16650	0
494	20250113	131900	90219420	16650	16650	16650	16650	0
495	20250113	131800	90219420	16650	16650	16650	16650	0
496	20250113	131700	90219420	16650	16650	16650	16650	0
497	20250113	131600	90219420	16650	16650	16650	16650	0
498	20250113	131500	90219420	16650	16650	16650	16650	0
499	20250113	131400	90219420	16650	16650	16650	16650	0
500	20250113	131300	90219420	16650	16650	16650	16650	0
501	20250113	131200	90219420	16650	16650	16650	16650	0
502	20250113	131100	90219420	16650	16650	16650	16650	0
503	20250113	131000	90219420	16650	16650	16650	16650	0
504	20250113	130900	90219420	16650	16650	16650	16650	1
505	20250113	130800	90202770	16670	16670	16670	16670	0
506	20250113	130700	90202770	16670	16670	16670	16670	0
507	20250113	130600	90202770	16670	16670	16670	16670	0
508	20250113	130500	90202770	16670	16670	16670	16670	0
509	20250113	130400	90202770	16670	16670	16670	16670	0
510	20250113	130300	90202770	16670	16670	16670	16670	0
511	20250113	130200	90202770	16670	16670	16670	16670	0
512	20250113	130100	90202770	16670	16670	16670	16670	0
513	20250113	130000	90202770	16670	16670	16670	16670	0
514	20250113	125900	90202770	16670	16670	16670	16670	0
515	20250113	125800	90202770	16670	16670	16670	16670	0
516	20250113	125700	90202770	16670	16670	16670	16670	0
517	20250113	125600	90202770	16670	16670	16670	16670	0
518	20250113	125500	90202770	16670	16670	16670	16670	0
519	20250113	125400	90202770	16670	16670	16670	16670	0
520	20250113	125300	90202770	16670	16660	16670	16660	2
521	20250113	125200	90169440	16650	16650	16650	16650	0
522	20250113	125100	90169440	16650	16650	16650	16650	0
523	20250113	125000	90169440	16650	16650	16650	16650	0
524	20250113	124900	90169440	16650	16650	16650	16650	0
525	20250113	124800	90169440	16650	16650	16650	16650	0
526	20250113	124700	90169440	16650	16650	16650	16650	0
527	20250113	124600	90169440	16650	16650	16650	16650	48
528	20250113	124500	89370240	16650	16650	16650	16650	0
529	20250113	124400	89370240	16650	16650	16650	16650	0
530	20250113	124300	89370240	16650	16650	16650	16650	1
531	20250113	124200	89353590	16650	16650	16650	16650	0
532	20250113	124100	89353590	16650	16650	16650	16650	0
533	20250113	124000	89353590	16650	16650	16650	16650	1
534	20250113	123900	89336940	16670	16670	16670	16670	0
535	20250113	123800	89336940	16670	16670	16670	16670	0
536	20250113	123700	89336940	16670	16670	16670	16670	0
537	20250113	123600	89336940	16670	16670	16670	16670	0
538	20250113	123500	89336940	16670	16670	16670	16670	0
539	20250113	123400	89336940	16670	16670	16670	16670	0
540	20250113	123300	89336940	16670	16700	16700	16670	167
541	20250113	123200	86552060	16700	16700	16700	16700	0
542	20250113	123100	86552060	16700	16700	16700	16700	0
543	20250113	123000	86552060	16700	16700	16700	16700	0
544	20250113	122900	86552060	16700	16700	16700	16700	1
545	20250113	122800	86535360	16700	16700	16700	16700	0
546	20250113	122700	86535360	16700	16700	16700	16700	3
547	20250113	122600	86485260	16730	16730	16730	16730	0
548	20250113	122500	86485260	16730	16730	16730	16730	0
549	20250113	122400	86485260	16730	16730	16730	16730	0
550	20250113	122300	86485260	16730	16730	16730	16730	0
551	20250113	122200	86485260	16730	16730	16730	16730	0
552	20250113	122100	86485260	16730	16730	16730	16730	0
553	20250113	122000	86485260	16730	16730	16730	16730	0
554	20250113	121900	86485260	16730	16730	16730	16730	0
555	20250113	121800	86485260	16730	16730	16730	16730	0
556	20250113	121700	86485260	16730	16730	16730	16730	0
557	20250113	121600	86485260	16730	16730	16730	16730	0
558	20250113	121500	86485260	16730	16730	16730	16730	0
559	20250113	121400	86485260	16730	16730	16730	16730	0
560	20250113	121300	86485260	16730	16730	16730	16730	0
561	20250113	121200	86485260	16730	16730	16730	16730	0
562	20250113	121100	86485260	16730	16730	16730	16730	0
563	20250113	121000	86485260	16730	16730	16730	16730	0
564	20250113	120900	86485260	16730	16730	16730	16730	0
565	20250113	120800	86485260	16730	16730	16730	16730	0
566	20250113	120700	86485260	16730	16730	16730	16730	0
567	20250113	120600	86485260	16730	16710	16730	16710	39
568	20250113	120500	85833550	16710	16710	16710	16710	0
569	20250113	120400	85833550	16710	16710	16710	16710	9
570	20250113	120300	85683160	16710	16710	16710	16710	0
571	20250113	120200	85683160	16710	16710	16710	16710	0
572	20250113	120100	85683160	16710	16710	16710	16710	0
573	20250113	120000	85683160	16710	16710	16710	16710	17
574	20250113	115900	85399090	16710	16710	16710	16710	0
575	20250113	115800	85399090	16710	16710	16710	16710	0
576	20250113	115700	85399090	16710	16710	16710	16710	0
577	20250113	115600	85399090	16710	16710	16710	16710	0
578	20250113	115500	85399090	16710	16710	16710	16710	0
579	20250113	115400	85399090	16710	16710	16710	16710	0
580	20250113	115300	85399090	16710	16710	16710	16710	0
581	20250113	115200	85399090	16710	16710	16710	16710	0
582	20250113	115100	85399090	16710	16710	16710	16710	2
583	20250113	115000	85365670	16710	16710	16710	16710	0
584	20250113	114900	85365670	16710	16710	16710	16710	0
585	20250113	114800	85365670	16710	16710	16710	16710	0
586	20250113	114700	85365670	16710	16710	16710	16710	0
587	20250113	114600	85365670	16710	16710	16710	16710	0
588	20250113	114500	85365670	16710	16710	16710	16710	0
589	20250113	114400	85365670	16710	16710	16710	16710	0
590	20250113	114300	85365670	16710	16710	16710	16710	0
591	20250113	114200	85365670	16710	16710	16710	16710	0
592	20250113	114100	85365670	16710	16710	16710	16710	0
593	20250113	114000	85365670	16710	16710	16710	16710	0
594	20250113	113900	85365670	16710	16730	16730	16710	210
595	20250113	113800	81855120	16720	16720	16720	16720	0
596	20250113	113700	81855120	16720	16720	16720	16720	0
597	20250113	113600	81855120	16720	16720	16720	16720	0
598	20250113	113500	81855120	16720	16720	16720	16720	0
599	20250113	113400	81855120	16720	16720	16720	16720	0
600	20250113	113300	81855120	16720	16720	16720	16720	0
601	20250113	113200	81855120	16720	16720	16720	16720	0
602	20250113	113100	81855120	16720	16720	16720	16720	0
603	20250113	113000	81855120	16720	16720	16720	16720	0
604	20250113	112900	81855120	16720	16720	16720	16720	0
605	20250113	112800	81855120	16720	16720	16720	16720	0
606	20250113	112700	81855120	16720	16720	16720	16720	0
607	20250113	112600	81855120	16720	16810	16810	16720	300
608	20250113	112500	76830640	16810	16810	16810	16810	1
609	20250113	112400	76813830	16810	16810	16810	16810	0
610	20250113	112300	76813830	16810	16810	16810	16810	0
611	20250113	112200	76813830	16810	16810	16810	16810	5
612	20250113	112100	76729780	16860	16860	16860	16860	0
613	20250113	112000	76729780	16860	16860	16860	16860	0
614	20250113	111900	76729780	16860	16860	16860	16860	0
615	20250113	111800	76729780	16860	16860	16860	16860	0
616	20250113	111700	76729780	16860	16810	16860	16810	83
617	20250113	111600	75334300	16810	16810	16810	16810	0
618	20250113	111500	75334300	16810	16810	16810	16810	0
619	20250113	111400	75334300	16810	16810	16810	16810	1
620	20250113	111300	75317490	16800	16800	16800	16800	0
621	20250113	111200	75317490	16800	16800	16800	16800	0
622	20250113	111100	75317490	16800	16800	16800	16800	0
623	20250113	111000	75317490	16800	16800	16800	16800	0
624	20250113	110900	75317490	16800	16800	16800	16800	0
625	20250113	110800	75317490	16800	16800	16800	16800	0
626	20250113	110700	75317490	16800	16800	16800	16800	0
627	20250113	110600	75317490	16800	16800	16800	16800	0
628	20250113	110500	75317490	16800	16800	16800	16800	1
629	20250113	110400	75300690	16800	16800	16800	16800	0
630	20250113	110300	75300690	16800	16800	16800	16800	0
631	20250113	110200	75300690	16800	16800	16800	16800	0
632	20250113	110100	75300690	16800	16900	16900	16800	16
633	20250113	110000	75030390	16900	16900	16900	16900	0
634	20250113	105900	75030390	16900	16900	16900	16900	0
635	20250113	105800	75030390	16900	16900	16900	16900	0
636	20250113	105700	75030390	16900	16900	16900	16900	0
637	20250113	105600	75030390	16900	16900	16900	16900	0
638	20250113	105500	75030390	16900	16900	16900	16900	1
639	20250113	105400	75013490	16900	16900	16900	16900	0
640	20250113	105300	75013490	16900	16900	16900	16900	0
641	20250113	105200	75013490	16900	16900	16900	16900	0
642	20250113	105100	75013490	16900	16900	16900	16900	0
643	20250113	105000	75013490	16900	16900	16900	16900	2
644	20250113	104900	74979690	16800	16800	16800	16800	0
645	20250113	104800	74979690	16800	16800	16800	16800	2
646	20250113	104700	74946090	16900	16900	16900	16900	0
647	20250113	104600	74946090	16900	16900	16900	16900	0
648	20250113	104500	74946090	16900	16900	16900	16900	0
649	20250113	104400	74946090	16900	16900	16900	16900	0
650	20250113	104300	74946090	16900	16900	16900	16900	0
651	20250113	104200	74946090	16900	16900	16900	16900	0
652	20250113	104100	74946090	16900	16900	16900	16900	0
653	20250113	104000	74946090	16900	16900	16900	16900	0
654	20250113	103900	74946090	16900	16900	16900	16900	117
655	20250113	103800	72968790	16900	16900	16900	16900	0
656	20250113	103700	72968790	16900	16900	16900	16900	0
657	20250113	103600	72968790	16900	16900	16900	16900	0
658	20250113	103500	72968790	16900	16900	16900	16900	13
659	20250113	103400	72749090	16800	16800	16800	16800	3
660	20250113	103300	72698690	16800	16800	16800	16800	0
661	20250113	103200	72698690	16800	16800	16800	16800	0
662	20250113	103100	72698690	16800	16800	16800	16800	0
663	20250113	103000	72698690	16800	16800	16800	16800	2
664	20250113	102900	72665090	16900	16900	16900	16900	2
665	20250113	102800	72631290	16910	16910	16910	16910	0
666	20250113	102700	72631290	16910	16910	16910	16910	0
667	20250113	102600	72631290	16910	16910	16910	16910	0
668	20250113	102500	72631290	16910	16910	16910	16910	0
669	20250113	102400	72631290	16910	16910	16910	16910	0
670	20250113	102300	72631290	16910	16910	16910	16910	0
671	20250113	102200	72631290	16910	16910	16910	16910	0
672	20250113	102100	72631290	16910	16910	16910	16910	0
673	20250113	102000	72631290	16910	16910	16910	16910	10
674	20250113	101900	72462190	16910	16910	16910	16910	1
675	20250113	101800	72445280	16910	16910	16910	16910	0
676	20250113	101700	72445280	16910	16910	16910	16910	0
677	20250113	101600	72445280	16910	16910	16910	16910	1
678	20250113	101500	72428370	16910	16910	16910	16910	0
679	20250113	101400	72428370	16910	16910	16910	16910	0
680	20250113	101300	72428370	16910	16900	16910	16900	18
681	20250113	101200	72124120	16790	16790	16790	16790	9
682	20250113	101100	71973010	16790	16790	16790	16790	0
683	20250113	101000	71973010	16790	16790	16790	16790	0
684	20250113	100900	71973010	16790	16790	16790	16790	0
685	20250113	100800	71973010	16790	16790	16790	16790	2
686	20250113	100700	71939430	16900	16900	16900	16900	0
687	20250113	100600	71939430	16900	16900	16900	16900	3
688	20250113	100500	71888730	16900	16900	16900	16900	0
689	20250113	100400	71888730	16900	16900	16900	16900	0
690	20250113	100300	71888730	16900	16900	16900	16900	0
691	20250113	100200	71888730	16900	16900	16900	16900	0
692	20250113	100100	71888730	16900	16900	16900	16900	0
693	20250113	100000	71888730	16900	16900	16900	16900	1
694	20250113	095900	71871830	16790	16790	16790	16790	0
695	20250113	095800	71871830	16790	16790	16790	16790	0
696	20250113	095700	71871830	16790	16790	16790	16790	0
697	20250113	095600	71871830	16790	16790	16790	16790	0
698	20250113	095500	71871830	16790	16790	16790	16790	0
699	20250113	095400	71871830	16790	16790	16790	16790	0
700	20250113	095300	71871830	16790	16790	16790	16790	61
701	20250113	095200	70847640	16790	16790	16790	16790	0
702	20250113	095100	70847640	16790	16790	16790	16790	0
703	20250113	095000	70847640	16790	16790	16790	16790	0
704	20250113	094900	70847640	16790	16790	16790	16790	0
705	20250113	094800	70847640	16790	16790	16790	16790	1
706	20250113	094700	70830850	16790	16790	16790	16790	0
707	20250113	094600	70830850	16790	16790	16790	16790	0
708	20250113	094500	70830850	16790	16790	16790	16790	0
709	20250113	094400	70830850	16790	16790	16790	16790	0
710	20250113	094300	70830850	16790	16790	16790	16790	0
711	20250113	094200	70830850	16790	16790	16790	16790	0
712	20250113	094100	70830850	16790	16930	16930	16790	22
713	20250113	094000	70458670	16930	16930	16930	16930	9
714	20250113	093900	70306300	16930	16930	16930	16930	3
715	20250113	093800	70255510	16920	16910	16920	16910	112
716	20250113	093700	68360570	16940	16940	16940	16940	0
717	20250113	093600	68360570	16940	16940	16940	16940	0
718	20250113	093500	68360570	16940	16940	16940	16940	0
719	20250113	093400	68360570	16940	16880	16940	16880	500
720	20250113	093300	59909140	16880	16880	16880	16880	0
721	20250113	093200	59909140	16880	16880	16880	16880	0
722	20250113	093100	59909140	16880	16880	16880	16880	1
723	20250113	093000	59892260	16880	16800	16880	16800	825
724	20250113	092900	46031520	16800	16800	16800	16800	0
725	20250113	092800	46031520	16800	16800	16800	16800	0
726	20250113	092700	46031520	16800	16800	16800	16800	0
727	20250113	092600	46031520	16800	16800	16800	16800	0
728	20250113	092500	46031520	16800	16800	16800	16800	0
729	20250113	092400	46031520	16800	16800	16800	16800	0
730	20250113	092300	46031520	16800	16800	16800	16800	0
731	20250113	092200	46031520	16800	16810	16810	16800	81
732	20250113	092100	44670340	16820	16820	16820	16820	0
733	20250113	092000	44670340	16820	16820	16820	16820	0
734	20250113	091900	44670340	16820	16820	16820	16820	63
735	20250113	091800	43610680	16880	16880	16880	16880	10
736	20250113	091700	43441880	16900	16900	16900	16900	0
737	20250113	091600	43441880	16900	16900	16900	16900	2
738	20250113	091500	43408080	16900	16900	16900	16900	10
739	20250113	091400	43239080	16900	16900	16900	16900	5
740	20250113	091300	43154580	16900	16890	16900	16890	562
741	20250113	091200	33656890	16820	16820	16820	16820	150
742	20250113	091100	31133890	16900	16900	16900	16900	3
743	20250113	091000	31083190	16900	16900	16900	16900	10
744	20250113	090900	30914190	16910	16900	16910	16900	4
745	20250113	090800	30846570	16910	16910	16910	16910	1
746	20250113	090700	30829660	16940	16830	16940	16760	168
747	20250113	090600	27994310	16890	16850	16980	16850	330
748	20250113	090500	22419250	16790	16790	16850	16790	612
749	20250113	090400	12133790	16770	16700	16770	16700	250
750	20250113	090300	7946780	16700	16700	16700	16700	37
751	20250113	090200	7328880	16710	16580	16710	16580	215
752	20250113	090100	3747080	16580	16580	16580	16580	0
753	20250113	090000	3747080	16580	16580	16580	16580	226