KissMeData/029460/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191300	63331280	16770	16770	16770	16770	604
3	20250115	191200	63331280	16770	16770	16770	16770	0
4	20250115	191100	63331280	16770	16770	16770	16770	0
5	20250115	191000	63331280	16770	16770	16770	16770	0
6	20250115	190900	63331280	16770	16770	16770	16770	0
7	20250115	190800	63331280	16770	16770	16770	16770	0
8	20250115	190700	63331280	16770	16770	16770	16770	0
9	20250115	190600	63331280	16770	16770	16770	16770	0
10	20250115	190500	63331280	16770	16770	16770	16770	0
11	20250115	190400	63331280	16770	16770	16770	16770	0
12	20250115	190300	63331280	16770	16770	16770	16770	0
13	20250115	190200	63331280	16770	16770	16770	16770	0
14	20250115	190100	63331280	16770	16770	16770	16770	0
15	20250115	190000	63331280	16770	16770	16770	16770	0
16	20250115	185900	63331280	16770	16770	16770	16770	0
17	20250115	185800	63331280	16770	16770	16770	16770	0
18	20250115	185700	63331280	16770	16770	16770	16770	0
19	20250115	185600	63331280	16770	16770	16770	16770	0
20	20250115	185500	63331280	16770	16770	16770	16770	0
21	20250115	185400	63331280	16770	16770	16770	16770	0
22	20250115	185300	63331280	16770	16770	16770	16770	0
23	20250115	185200	63331280	16770	16770	16770	16770	0
24	20250115	185100	63331280	16770	16770	16770	16770	0
25	20250115	185000	63331280	16770	16770	16770	16770	0
26	20250115	184900	63331280	16770	16770	16770	16770	0
27	20250115	184800	63331280	16770	16770	16770	16770	0
28	20250115	184700	63331280	16770	16770	16770	16770	0
29	20250115	184600	63331280	16770	16770	16770	16770	0
30	20250115	184500	63331280	16770	16770	16770	16770	0
31	20250115	184400	63331280	16770	16770	16770	16770	0
32	20250115	184300	63331280	16770	16770	16770	16770	604
33	20250115	184200	63331280	16770	16770	16770	16770	0
34	20250115	184100	63331280	16770	16770	16770	16770	0
35	20250115	184000	63331280	16770	16770	16770	16770	0
36	20250115	183900	63331280	16770	16770	16770	16770	0
37	20250115	183800	63331280	16770	16770	16770	16770	0
38	20250115	183700	63331280	16770	16770	16770	16770	0
39	20250115	183600	63331280	16770	16770	16770	16770	0
40	20250115	183500	63331280	16770	16770	16770	16770	0
41	20250115	183400	63331280	16770	16770	16770	16770	0
42	20250115	183300	63331280	16770	16770	16770	16770	0
43	20250115	183200	63331280	16770	16770	16770	16770	0
44	20250115	183100	63331280	16770	16770	16770	16770	0
45	20250115	183000	63331280	16770	16770	16770	16770	0
46	20250115	182900	63331280	16770	16770	16770	16770	0
47	20250115	182800	63331280	16770	16770	16770	16770	0
48	20250115	182700	63331280	16770	16770	16770	16770	0
49	20250115	182600	63331280	16770	16770	16770	16770	0
50	20250115	182500	63331280	16770	16770	16770	16770	0
51	20250115	182400	63331280	16770	16770	16770	16770	0
52	20250115	182300	63331280	16770	16770	16770	16770	0
53	20250115	182200	63331280	16770	16770	16770	16770	0
54	20250115	182100	63331280	16770	16770	16770	16770	0
55	20250115	182000	63331280	16770	16770	16770	16770	0
56	20250115	181900	63331280	16770	16770	16770	16770	0
57	20250115	181800	63331280	16770	16770	16770	16770	0
58	20250115	181700	63331280	16770	16770	16770	16770	0
59	20250115	181600	63331280	16770	16770	16770	16770	0
60	20250115	181500	63331280	16770	16770	16770	16770	0
61	20250115	181400	63331280	16770	16770	16770	16770	0
62	20250115	181300	63331280	16770	16770	16770	16770	604
63	20250115	181200	63331280	16770	16770	16770	16770	0
64	20250115	181100	63331280	16770	16770	16770	16770	0
65	20250115	181000	63331280	16770	16770	16770	16770	0
66	20250115	180900	63331280	16770	16770	16770	16770	0
67	20250115	180800	63331280	16770	16770	16770	16770	0
68	20250115	180700	63331280	16770	16770	16770	16770	0
69	20250115	180600	63331280	16770	16770	16770	16770	0
70	20250115	180500	63331280	16770	16770	16770	16770	0
71	20250115	180400	63331280	16770	16770	16770	16770	0
72	20250115	180300	63331280	16770	16770	16770	16770	0
73	20250115	180200	63331280	16770	16770	16770	16770	0
74	20250115	180100	63331280	16770	16770	16770	16770	0
75	20250115	180000	63331280	16770	16770	16770	16770	0
76	20250115	175900	63331280	16770	16770	16770	16770	0
77	20250115	175800	63331280	16770	16770	16770	16770	0
78	20250115	175700	63331280	16770	16770	16770	16770	0
79	20250115	175600	63331280	16770	16770	16770	16770	0
80	20250115	175500	63331280	16770	16770	16770	16770	0
81	20250115	175400	63331280	16770	16770	16770	16770	0
82	20250115	175300	63331280	16770	16770	16770	16770	0
83	20250115	175200	63331280	16770	16770	16770	16770	0
84	20250115	175100	63331280	16770	16770	16770	16770	0
85	20250115	175000	63331280	16770	16770	16770	16770	0
86	20250115	174900	63331280	16770	16770	16770	16770	0
87	20250115	174800	63331280	16770	16770	16770	16770	0
88	20250115	174700	63331280	16770	16770	16770	16770	0
89	20250115	174600	63331280	16770	16770	16770	16770	0
90	20250115	174500	63331280	16770	16770	16770	16770	0
91	20250115	174400	63331280	16770	16770	16770	16770	0
92	20250115	174300	63331280	16770	16770	16770	16770	604
93	20250115	174200	63331280	16770	16770	16770	16770	0
94	20250115	174100	63331280	16770	16770	16770	16770	0
95	20250115	174000	63331280	16770	16770	16770	16770	0
96	20250115	173900	63331280	16770	16770	16770	16770	0
97	20250115	173800	63331280	16770	16770	16770	16770	0
98	20250115	173700	63331280	16770	16770	16770	16770	0
99	20250115	173600	63331280	16770	16770	16770	16770	0
100	20250115	173500	63331280	16770	16770	16770	16770	0
101	20250115	173400	63331280	16770	16770	16770	16770	0
102	20250115	173300	63331280	16770	16770	16770	16770	0
103	20250115	173200	63331280	16770	16770	16770	16770	0
104	20250115	173100	63331280	16770	16770	16770	16770	0
105	20250115	173000	63331280	16770	16770	16770	16770	0
106	20250115	172900	63331280	16770	16770	16770	16770	0
107	20250115	172800	63331280	16770	16770	16770	16770	0
108	20250115	172700	63331280	16770	16770	16770	16770	0
109	20250115	172600	63331280	16770	16770	16770	16770	0
110	20250115	172500	63331280	16770	16770	16770	16770	0
111	20250115	172400	63331280	16770	16770	16770	16770	0
112	20250115	172300	63331280	16770	16770	16770	16770	0
113	20250115	172200	63331280	16770	16770	16770	16770	0
114	20250115	172100	63331280	16770	16770	16770	16770	0
115	20250115	172000	63331280	16770	16770	16770	16770	0
116	20250115	171900	63331280	16770	16770	16770	16770	0
117	20250115	171800	63331280	16770	16770	16770	16770	0
118	20250115	171700	63331280	16770	16770	16770	16770	0
119	20250115	171600	63331280	16770	16770	16770	16770	0
120	20250115	171500	63331280	16770	16770	16770	16770	0
121	20250115	171400	63331280	16770	16770	16770	16770	0
122	20250115	171300	63331280	16770	16770	16770	16770	604
123	20250115	171200	63331280	16770	16770	16770	16770	0
124	20250115	171100	63331280	16770	16770	16770	16770	0
125	20250115	171000	63331280	16770	16770	16770	16770	0
126	20250115	170900	63331280	16770	16770	16770	16770	0
127	20250115	170800	63331280	16770	16770	16770	16770	0
128	20250115	170700	63331280	16770	16770	16770	16770	0
129	20250115	170600	63331280	16770	16770	16770	16770	0
130	20250115	170500	63331280	16770	16770	16770	16770	0
131	20250115	170400	63331280	16770	16770	16770	16770	0
132	20250115	170300	63331280	16770	16770	16770	16770	0
133	20250115	170200	63331280	16770	16770	16770	16770	0
134	20250115	170100	63331280	16770	16770	16770	16770	0
135	20250115	170000	63331280	16770	16770	16770	16770	0
136	20250115	165900	63331280	16770	16770	16770	16770	0
137	20250115	165800	63331280	16770	16770	16770	16770	0
138	20250115	165700	63331280	16770	16770	16770	16770	0
139	20250115	165600	63331280	16770	16770	16770	16770	0
140	20250115	165500	63331280	16770	16770	16770	16770	0
141	20250115	165400	63331280	16770	16770	16770	16770	0
142	20250115	165300	63331280	16770	16770	16770	16770	0
143	20250115	165200	63331280	16770	16770	16770	16770	0
144	20250115	165100	63331280	16770	16770	16770	16770	0
145	20250115	165000	63331280	16770	16770	16770	16770	0
146	20250115	164900	63331280	16770	16770	16770	16770	0
147	20250115	164800	63331280	16770	16770	16770	16770	0
148	20250115	164700	63331280	16770	16770	16770	16770	0
149	20250115	164600	63331280	16770	16770	16770	16770	0
150	20250115	164500	63331280	16770	16770	16770	16770	0
151	20250115	164400	63331280	16770	16770	16770	16770	0
152	20250115	164300	63331280	16770	16770	16770	16770	604
153	20250115	164200	63331280	16770	16770	16770	16770	0
154	20250115	164100	63331280	16770	16770	16770	16770	0
155	20250115	164000	63331280	16770	16770	16770	16770	0
156	20250115	163900	63331280	16770	16770	16770	16770	0
157	20250115	163800	63331280	16770	16770	16770	16770	0
158	20250115	163700	63331280	16770	16770	16770	16770	0
159	20250115	163600	63331280	16770	16770	16770	16770	0
160	20250115	163500	63331280	16770	16770	16770	16770	0
161	20250115	163400	63331280	16770	16770	16770	16770	0
162	20250115	163300	63331280	16770	16770	16770	16770	0
163	20250115	163200	63331280	16770	16770	16770	16770	0
164	20250115	163100	63331280	16770	16770	16770	16770	0
165	20250115	163000	63331280	16770	16770	16770	16770	0
166	20250115	162900	63331280	16770	16770	16770	16770	0
167	20250115	162800	63331280	16770	16770	16770	16770	0
168	20250115	162700	63331280	16770	16770	16770	16770	0
169	20250115	162600	63331280	16770	16770	16770	16770	0
170	20250115	162500	63331280	16770	16770	16770	16770	0
171	20250115	162400	63331280	16770	16770	16770	16770	0
172	20250115	162300	63331280	16770	16770	16770	16770	0
173	20250115	162200	63331280	16770	16770	16770	16770	0
174	20250115	162100	63331280	16770	16770	16770	16770	0
175	20250115	162000	63331280	16770	16770	16770	16770	0
176	20250115	161900	63331280	16770	16770	16770	16770	0
177	20250115	161800	63331280	16770	16770	16770	16770	0
178	20250115	161700	63331280	16770	16770	16770	16770	0
179	20250115	161600	63331280	16770	16770	16770	16770	0
180	20250115	161500	63331280	16770	16770	16770	16770	0
181	20250115	161400	63331280	16770	16770	16770	16770	0
182	20250115	161300	63331280	16770	16770	16770	16770	604
183	20250115	161200	63331280	16770	16770	16770	16770	0
184	20250115	161100	63331280	16770	16770	16770	16770	0
185	20250115	161000	63331280	16770	16770	16770	16770	0
186	20250115	160900	63331280	16770	16770	16770	16770	0
187	20250115	160800	63331280	16770	16770	16770	16770	0
188	20250115	160700	63331280	16770	16770	16770	16770	0
189	20250115	160600	63331280	16770	16770	16770	16770	0
190	20250115	160500	63331280	16770	16770	16770	16770	0
191	20250115	160400	63331280	16770	16770	16770	16770	0
192	20250115	160300	63331280	16770	16770	16770	16770	0
193	20250115	160200	63331280	16770	16770	16770	16770	0
194	20250115	160100	63331280	16770	16770	16770	16770	0
195	20250115	160000	63331280	16770	16770	16770	16770	0
196	20250115	155900	63331280	16770	16770	16770	16770	0
197	20250115	155800	63331280	16770	16770	16770	16770	0
198	20250115	155700	63331280	16770	16770	16770	16770	0
199	20250115	155600	63331280	16770	16770	16770	16770	0
200	20250115	155500	63331280	16770	16770	16770	16770	0
201	20250115	155400	63331280	16770	16770	16770	16770	0
202	20250115	155300	63331280	16770	16770	16770	16770	0
203	20250115	155200	63331280	16770	16770	16770	16770	0
204	20250115	155100	63331280	16770	16770	16770	16770	0
205	20250115	155000	63331280	16770	16770	16770	16770	0
206	20250115	154900	63331280	16770	16770	16770	16770	0
207	20250115	154800	63331280	16770	16770	16770	16770	0
208	20250115	154700	63331280	16770	16770	16770	16770	0
209	20250115	154600	63331280	16770	16770	16770	16770	0
210	20250115	154500	63331280	16770	16770	16770	16770	0
211	20250115	154400	63331280	16770	16770	16770	16770	0
212	20250115	154300	63331280	16770	16770	16770	16770	604
213	20250115	154200	63331280	16770	16770	16770	16770	0
214	20250115	154100	63331280	16770	16770	16770	16770	0
215	20250115	154000	63331280	16770	16770	16770	16770	0
216	20250115	153900	63331280	16770	16770	16770	16770	0
217	20250115	153800	63331280	16770	16770	16770	16770	0
218	20250115	153700	63331280	16770	16770	16770	16770	0
219	20250115	153600	63331280	16770	16770	16770	16770	0
220	20250115	153500	63331280	16770	16770	16770	16770	0
221	20250115	153400	63331280	16770	16770	16770	16770	0
222	20250115	153300	63331280	16770	16770	16770	16770	0
223	20250115	153200	63331280	16770	16770	16770	16770	0
224	20250115	153100	63331280	16770	16770	16770	16770	0
225	20250115	153000	63331280	16770	16770	16770	16770	604
226	20250115	152900	53202200	16890	16890	16890	16890	0
227	20250115	152800	53202200	16890	16890	16890	16890	0
228	20250115	152700	53202200	16890	16890	16890	16890	0
229	20250115	152600	53202200	16890	16890	16890	16890	0
230	20250115	152500	53202200	16890	16890	16890	16890	0
231	20250115	152400	53202200	16890	16890	16890	16890	0
232	20250115	152300	53202200	16890	16890	16890	16890	0
233	20250115	152200	53202200	16890	16890	16890	16890	0
234	20250115	152100	53202200	16890	16890	16890	16890	0
235	20250115	152000	53202200	16890	16890	16890	16890	0
236	20250115	151900	53202200	16890	16580	16890	16580	310
237	20250115	151800	47972000	16860	16570	16860	16570	502
238	20250115	151700	39562080	16690	16690	16690	16690	0
239	20250115	151600	39562080	16690	16690	16690	16690	0
240	20250115	151500	39562080	16690	16690	16690	16690	0
241	20250115	151400	39562080	16690	16690	16690	16690	0
242	20250115	151300	39562080	16690	16570	16690	16570	2
243	20250115	151200	39528820	16740	16600	16740	16560	227
244	20250115	151100	35763670	16610	16630	16630	16610	56
245	20250115	151000	34833050	16650	16680	16680	16650	74
246	20250115	150900	33600380	16690	16690	16690	16690	1
247	20250115	150800	33583690	16750	16750	16750	16750	0
248	20250115	150700	33583690	16750	16750	16750	16750	1
249	20250115	150600	33566940	16700	16700	16700	16700	0
250	20250115	150500	33566940	16700	16700	16700	16700	0
251	20250115	150400	33566940	16700	16700	16700	16700	1
252	20250115	150300	33550240	16750	16750	16750	16750	0
253	20250115	150200	33550240	16750	16750	16750	16750	0
254	20250115	150100	33550240	16750	16750	16750	16750	0
255	20250115	150000	33550240	16750	16710	16750	16710	2
256	20250115	145900	33516780	16750	16750	16750	16750	1
257	20250115	145800	33500030	16720	16720	16720	16720	0
258	20250115	145700	33500030	16720	16720	16720	16720	1
259	20250115	145600	33483310	16750	16750	16750	16750	1
260	20250115	145500	33466560	16750	16750	16750	16750	0
261	20250115	145400	33466560	16750	16750	16750	16750	0
262	20250115	145300	33466560	16750	16750	16750	16750	0
263	20250115	145200	33466560	16750	16750	16750	16750	0
264	20250115	145100	33466560	16750	16750	16750	16750	0
265	20250115	145000	33466560	16750	16750	16750	16750	0
266	20250115	144900	33466560	16750	16750	16750	16750	0
267	20250115	144800	33466560	16750	16750	16750	16750	0
268	20250115	144700	33466560	16750	16750	16750	16750	0
269	20250115	144600	33466560	16750	16750	16750	16750	0
270	20250115	144500	33466560	16750	16750	16750	16750	0
271	20250115	144400	33466560	16750	16750	16750	16750	0
272	20250115	144300	33466560	16750	16750	16750	16750	0
273	20250115	144200	33466560	16750	16750	16750	16750	0
274	20250115	144100	33466560	16750	16750	16750	16750	0
275	20250115	144000	33466560	16750	16750	16750	16750	0
276	20250115	143900	33466560	16750	16750	16750	16750	1
277	20250115	143800	33449810	16750	16750	16750	16750	0
278	20250115	143700	33449810	16750	16750	16750	16750	0
279	20250115	143600	33449810	16750	16750	16750	16750	0
280	20250115	143500	33449810	16750	16750	16750	16750	0
281	20250115	143400	33449810	16750	16750	16750	16750	0
282	20250115	143300	33449810	16750	16750	16750	16750	7
283	20250115	143200	33332560	16750	16750	16750	16750	0
284	20250115	143100	33332560	16750	16750	16750	16750	0
285	20250115	143000	33332560	16750	16750	16750	16750	1
286	20250115	142900	33315810	16680	16680	16680	16680	0
287	20250115	142800	33315810	16680	16680	16680	16680	0
288	20250115	142700	33315810	16680	16680	16680	16680	0
289	20250115	142600	33315810	16680	16680	16680	16680	0
290	20250115	142500	33315810	16680	16680	16680	16680	1
291	20250115	142400	33299130	16750	16750	16750	16750	0
292	20250115	142300	33299130	16750	16750	16750	16750	0
293	20250115	142200	33299130	16750	16750	16750	16750	0
294	20250115	142100	33299130	16750	16750	16750	16750	0
295	20250115	142000	33299130	16750	16750	16750	16750	0
296	20250115	141900	33299130	16750	16750	16750	16750	1
297	20250115	141800	33282380	16690	16690	16690	16690	0
298	20250115	141700	33282380	16690	16690	16690	16690	0
299	20250115	141600	33282380	16690	16690	16690	16690	0
300	20250115	141500	33282380	16690	16690	16690	16690	0
301	20250115	141400	33282380	16690	16690	16690	16690	0
302	20250115	141300	33282380	16690	16690	16690	16690	0
303	20250115	141200	33282380	16690	16700	16700	16690	31
304	20250115	141100	32764840	16750	16750	16750	16750	0
305	20250115	141000	32764840	16750	16750	16750	16750	0
306	20250115	140900	32764840	16750	16750	16750	16750	0
307	20250115	140800	32764840	16750	16750	16750	16750	0
308	20250115	140700	32764840	16750	16750	16750	16750	0
309	20250115	140600	32764840	16750	16750	16750	16750	500
310	20250115	140500	24389840	16750	16750	16750	16750	0
311	20250115	140400	24389840	16750	16750	16750	16750	0
312	20250115	140300	24389840	16750	16750	16750	16750	0
313	20250115	140200	24389840	16750	16750	16750	16750	0
314	20250115	140100	24389840	16750	16750	16750	16750	0
315	20250115	140000	24389840	16750	16750	16750	16750	0
316	20250115	135900	24389840	16750	16750	16750	16750	0
317	20250115	135800	24389840	16750	16750	16750	16750	0
318	20250115	135700	24389840	16750	16750	16750	16750	0
319	20250115	135600	24389840	16750	16750	16750	16750	0
320	20250115	135500	24389840	16750	16750	16750	16750	0
321	20250115	135400	24389840	16750	16750	16750	16750	0
322	20250115	135300	24389840	16750	16750	16750	16750	0
323	20250115	135200	24389840	16750	16750	16750	16750	0
324	20250115	135100	24389840	16750	16750	16750	16750	0
325	20250115	135000	24389840	16750	16750	16750	16750	8
326	20250115	134900	24255840	16750	16750	16750	16750	0
327	20250115	134800	24255840	16750	16750	16750	16750	0
328	20250115	134700	24255840	16750	16750	16750	16750	0
329	20250115	134600	24255840	16750	16750	16750	16750	0
330	20250115	134500	24255840	16750	16750	16750	16750	0
331	20250115	134400	24255840	16750	16750	16750	16750	0
332	20250115	134300	24255840	16750	16750	16750	16750	0
333	20250115	134200	24255840	16750	16750	16750	16750	0
334	20250115	134100	24255840	16750	16750	16750	16750	2
335	20250115	134000	24222340	16750	16750	16750	16750	0
336	20250115	133900	24222340	16750	16750	16750	16750	0
337	20250115	133800	24222340	16750	16750	16750	16750	5
338	20250115	133700	24138590	16750	16750	16750	16750	0
339	20250115	133600	24138590	16750	16750	16750	16750	0
340	20250115	133500	24138590	16750	16750	16750	16750	0
341	20250115	133400	24138590	16750	16750	16750	16750	0
342	20250115	133300	24138590	16750	16750	16750	16750	0
343	20250115	133200	24138590	16750	16750	16750	16750	0
344	20250115	133100	24138590	16750	16750	16750	16750	0
345	20250115	133000	24138590	16750	16750	16750	16750	0
346	20250115	132900	24138590	16750	16750	16750	16750	0
347	20250115	132800	24138590	16750	16750	16750	16750	10
348	20250115	132700	23971090	16750	16750	16750	16750	1
349	20250115	132600	23954340	16700	16700	16700	16700	0
350	20250115	132500	23954340	16700	16700	16700	16700	0
351	20250115	132400	23954340	16700	16700	16700	16700	0
352	20250115	132300	23954340	16700	16700	16700	16700	0
353	20250115	132200	23954340	16700	16700	16700	16700	47
354	20250115	132100	23169440	16700	16750	16750	16700	400
355	20250115	132000	16484300	16830	16830	16830	16830	0
356	20250115	131900	16484300	16830	16830	16830	16830	0
357	20250115	131800	16484300	16830	16830	16830	16830	0
358	20250115	131700	16484300	16830	16830	16830	16830	0
359	20250115	131600	16484300	16830	16830	16830	16830	0
360	20250115	131500	16484300	16830	16830	16830	16830	0
361	20250115	131400	16484300	16830	16830	16830	16830	0
362	20250115	131300	16484300	16830	16830	16830	16830	0
363	20250115	131200	16484300	16830	16830	16830	16830	0
364	20250115	131100	16484300	16830	16830	16830	16830	0
365	20250115	131000	16484300	16830	16830	16830	16830	0
366	20250115	130900	16484300	16830	16830	16830	16830	0
367	20250115	130800	16484300	16830	16830	16830	16830	0
368	20250115	130700	16484300	16830	16830	16830	16830	0
369	20250115	130600	16484300	16830	16830	16830	16830	0
370	20250115	130500	16484300	16830	16830	16830	16830	0
371	20250115	130400	16484300	16830	16830	16830	16830	0
372	20250115	130300	16484300	16830	16830	16830	16830	0
373	20250115	130200	16484300	16830	16830	16830	16830	0
374	20250115	130100	16484300	16830	16830	16830	16830	0
375	20250115	130000	16484300	16830	16830	16830	16830	0
376	20250115	125900	16484300	16830	16830	16830	16830	1
377	20250115	125800	16467470	16820	16820	16820	16820	0
378	20250115	125700	16467470	16820	16820	16820	16820	0
379	20250115	125600	16467470	16820	16820	16820	16820	6
380	20250115	125500	16366550	16820	16820	16820	16820	0
381	20250115	125400	16366550	16820	16820	16820	16820	0
382	20250115	125300	16366550	16820	16820	16820	16820	1
383	20250115	125200	16349730	16800	16800	16800	16800	2
384	20250115	125100	16316130	16820	16820	16820	16820	0
385	20250115	125000	16316130	16820	16820	16820	16820	0
386	20250115	124900	16316130	16820	16820	16820	16820	0
387	20250115	124800	16316130	16820	16820	16820	16820	0
388	20250115	124700	16316130	16820	16820	16820	16820	0
389	20250115	124600	16316130	16820	16820	16820	16820	0
390	20250115	124500	16316130	16820	16820	16820	16820	0
391	20250115	124400	16316130	16820	16820	16820	16820	0
392	20250115	124300	16316130	16820	16820	16820	16820	0
393	20250115	124200	16316130	16820	16820	16820	16820	0
394	20250115	124100	16316130	16820	16820	16820	16820	0
395	20250115	124000	16316130	16820	16820	16820	16820	0
396	20250115	123900	16316130	16820	16820	16820	16820	0
397	20250115	123800	16316130	16820	16820	16820	16820	0
398	20250115	123700	16316130	16820	16820	16820	16820	0
399	20250115	123600	16316130	16820	16820	16820	16820	0
400	20250115	123500	16316130	16820	16820	16820	16820	0
401	20250115	123400	16316130	16820	16820	16820	16820	0
402	20250115	123300	16316130	16820	16820	16820	16820	0
403	20250115	123200	16316130	16820	16820	16820	16820	7
404	20250115	123100	16198390	16820	16820	16820	16820	0
405	20250115	123000	16198390	16820	16820	16820	16820	0
406	20250115	122900	16198390	16820	16820	16820	16820	0
407	20250115	122800	16198390	16820	16820	16820	16820	0
408	20250115	122700	16198390	16820	16820	16820	16820	0
409	20250115	122600	16198390	16820	16820	16820	16820	0
410	20250115	122500	16198390	16820	16820	16820	16820	0
411	20250115	122400	16198390	16820	16820	16820	16820	0
412	20250115	122300	16198390	16820	16820	16820	16820	0
413	20250115	122200	16198390	16820	16820	16820	16820	0
414	20250115	122100	16198390	16820	16820	16820	16820	0
415	20250115	122000	16198390	16820	16820	16820	16820	0
416	20250115	121900	16198390	16820	16820	16820	16820	0
417	20250115	121800	16198390	16820	16820	16820	16820	0
418	20250115	121700	16198390	16820	16820	16820	16820	0
419	20250115	121600	16198390	16820	16820	16820	16820	0
420	20250115	121500	16198390	16820	16820	16820	16820	0
421	20250115	121400	16198390	16820	16820	16820	16820	0
422	20250115	121300	16198390	16820	16820	16820	16820	0
423	20250115	121200	16198390	16820	16820	16820	16820	0
424	20250115	121100	16198390	16820	16820	16820	16820	0
425	20250115	121000	16198390	16820	16820	16820	16820	0
426	20250115	120900	16198390	16820	16820	16820	16820	0
427	20250115	120800	16198390	16820	16820	16820	16820	0
428	20250115	120700	16198390	16820	16820	16820	16820	0
429	20250115	120600	16198390	16820	16820	16820	16820	0
430	20250115	120500	16198390	16820	16820	16820	16820	0
431	20250115	120400	16198390	16820	16820	16820	16820	0
432	20250115	120300	16198390	16820	16820	16820	16820	0
433	20250115	120200	16198390	16820	16820	16820	16820	0
434	20250115	120100	16198390	16820	16820	16820	16820	0
435	20250115	120000	16198390	16820	16820	16820	16820	1
436	20250115	115900	16181570	16820	16820	16820	16820	0
437	20250115	115800	16181570	16820	16820	16820	16820	1
438	20250115	115700	16164750	16750	16750	16750	16750	0
439	20250115	115600	16164750	16750	16750	16750	16750	0
440	20250115	115500	16164750	16750	16750	16750	16750	1
441	20250115	115400	16148000	16820	16820	16820	16820	0
442	20250115	115300	16148000	16820	16820	16820	16820	0
443	20250115	115200	16148000	16820	16820	16820	16820	0
444	20250115	115100	16148000	16820	16820	16820	16820	0
445	20250115	115000	16148000	16820	16820	16820	16820	0
446	20250115	114900	16148000	16820	16820	16820	16820	0
447	20250115	114800	16148000	16820	16820	16820	16820	0
448	20250115	114700	16148000	16820	16820	16820	16820	0
449	20250115	114600	16148000	16820	16820	16820	16820	0
450	20250115	114500	16148000	16820	16820	16820	16820	1
451	20250115	114400	16131180	16710	16710	16710	16710	0
452	20250115	114300	16131180	16710	16710	16710	16710	0
453	20250115	114200	16131180	16710	16710	16710	16710	0
454	20250115	114100	16131180	16710	16710	16710	16710	0
455	20250115	114000	16131180	16710	16710	16710	16710	0
456	20250115	113900	16131180	16710	16710	16710	16710	0
457	20250115	113800	16131180	16710	16710	16710	16710	0
458	20250115	113700	16131180	16710	16710	16710	16710	0
459	20250115	113600	16131180	16710	16710	16710	16710	0
460	20250115	113500	16131180	16710	16710	16710	16710	0
461	20250115	113400	16131180	16710	16710	16710	16710	0
462	20250115	113300	16131180	16710	16710	16710	16710	0
463	20250115	113200	16131180	16710	16710	16710	16710	0
464	20250115	113100	16131180	16710	16710	16710	16710	0
465	20250115	113000	16131180	16710	16710	16710	16710	0
466	20250115	112900	16131180	16710	16710	16710	16710	0
467	20250115	112800	16131180	16710	16710	16710	16710	0
468	20250115	112700	16131180	16710	16710	16710	16710	0
469	20250115	112600	16131180	16710	16710	16710	16710	0
470	20250115	112500	16131180	16710	16710	16710	16710	0
471	20250115	112400	16131180	16710	16710	16710	16710	0
472	20250115	112300	16131180	16710	16710	16710	16710	0
473	20250115	112200	16131180	16710	16710	16710	16710	0
474	20250115	112100	16131180	16710	16720	16720	16710	31
475	20250115	112000	15613130	16710	16710	16710	16710	1
476	20250115	111900	15596420	16710	16720	16720	16710	120
477	20250115	111800	13591020	16720	16720	16720	16720	1
478	20250115	111700	13574300	16720	16720	16720	16720	0
479	20250115	111600	13574300	16720	16720	16720	16720	1
480	20250115	111500	13557580	16710	16710	16710	16710	89
481	20250115	111400	12070390	16720	16720	16720	16720	100
482	20250115	111300	10398390	16720	16720	16720	16720	0
483	20250115	111200	10398390	16720	16720	16720	16720	0
484	20250115	111100	10398390	16720	16720	16720	16720	1
485	20250115	111000	10381670	16730	16730	16730	16730	0
486	20250115	110900	10381670	16730	16730	16730	16730	0
487	20250115	110800	10381670	16730	16730	16730	16730	0
488	20250115	110700	10381670	16730	16730	16730	16730	0
489	20250115	110600	10381670	16730	16730	16730	16730	0
490	20250115	110500	10381670	16730	16730	16730	16730	0
491	20250115	110400	10381670	16730	16730	16730	16730	0
492	20250115	110300	10381670	16730	16730	16730	16730	0
493	20250115	110200	10381670	16730	16730	16730	16730	0
494	20250115	110100	10381670	16730	16730	16730	16730	0
495	20250115	110000	10381670	16730	16730	16730	16720	3
496	20250115	105900	10331490	16720	16720	16720	16720	0
497	20250115	105800	10331490	16720	16720	16720	16720	0
498	20250115	105700	10331490	16720	16720	16720	16720	0
499	20250115	105600	10331490	16720	16720	16720	16720	2
500	20250115	105500	10298050	16720	16720	16720	16720	2
501	20250115	105400	10264610	16720	16720	16720	16720	10
502	20250115	105300	10097410	16720	16720	16720	16720	0
503	20250115	105200	10097410	16720	16720	16720	16720	1
504	20250115	105100	10080690	16720	16720	16720	16720	0
505	20250115	105000	10080690	16720	16720	16720	16720	2
506	20250115	104900	10047250	16870	16870	16870	16870	1
507	20250115	104800	10030380	16720	16820	16880	16720	78
508	20250115	104700	8725420	16720	16720	16720	16720	2
509	20250115	104600	8691980	16880	16820	16880	16820	21
510	20250115	104500	8338700	16720	16720	16720	16720	1
511	20250115	104400	8321980	16720	16720	16720	16720	1
512	20250115	104300	8305260	16720	16720	16720	16720	1
513	20250115	104200	8288540	16720	16720	16720	16720	0
514	20250115	104100	8288540	16720	16720	16720	16720	2
515	20250115	104000	8255100	16720	16720	16720	16720	25
516	20250115	103900	7837100	16720	16720	16720	16720	1
517	20250115	103800	7820380	16720	16720	16720	16720	1
518	20250115	103700	7803660	16710	16710	16710	16710	1
519	20250115	103600	7786950	16720	16720	16730	16720	65
520	20250115	103500	6700140	16750	16750	16750	16750	1
521	20250115	103400	6683390	16750	16750	16750	16750	0
522	20250115	103300	6683390	16750	16750	16750	16750	1
523	20250115	103200	6666640	16750	16750	16880	16750	5
524	20250115	103100	6582640	16760	16760	16760	16760	2
525	20250115	103000	6549120	16760	16760	16760	16760	1
526	20250115	102900	6532360	16760	16760	16760	16760	2
527	20250115	102800	6498840	16880	16880	16880	16880	2
528	20250115	102700	6465080	16750	16750	16750	16750	26
529	20250115	102600	6029580	16760	16760	16760	16760	1
530	20250115	102500	6012820	16880	16880	16880	16880	0
531	20250115	102400	6012820	16880	16880	16880	16880	3
532	20250115	102300	5962180	16760	16760	16760	16760	2
533	20250115	102200	5928660	16760	16760	16760	16760	1
534	20250115	102100	5911900	16760	16760	16760	16760	0
535	20250115	102000	5911900	16760	16870	16880	16760	4
536	20250115	101900	5844510	16780	16780	16780	16780	0
537	20250115	101800	5844510	16780	16780	16780	16760	3
538	20250115	101700	5794190	16870	16870	16870	16870	12
539	20250115	101600	5591750	16870	16870	16870	16870	0
540	20250115	101500	5591750	16870	16820	16870	16820	2
541	20250115	101400	5558060	16820	16870	16880	16820	14
542	20250115	101300	5321930	16880	16880	16880	16880	0
543	20250115	101200	5321930	16880	16880	16880	16850	62
544	20250115	101100	4276430	16890	16890	16890	16890	0
545	20250115	101000	4276430	16890	16890	16890	16890	0
546	20250115	100900	4276430	16890	16890	16890	16890	0
547	20250115	100800	4276430	16890	16890	16890	16890	0
548	20250115	100700	4276430	16890	16890	16890	16890	0
549	20250115	100600	4276430	16890	16890	16890	16890	0
550	20250115	100500	4276430	16890	16890	16890	16890	0
551	20250115	100400	4276430	16890	16890	16890	16890	2
552	20250115	100300	4242650	16890	16890	16890	16890	0
553	20250115	100200	4242650	16890	16890	16890	16890	0
554	20250115	100100	4242650	16890	16890	16890	16890	0
555	20250115	100000	4242650	16890	16890	16890	16890	0
556	20250115	095900	4242650	16890	16890	16890	16890	0
557	20250115	095800	4242650	16890	16890	16890	16890	0
558	20250115	095700	4242650	16890	16890	16890	16890	0
559	20250115	095600	4242650	16890	16890	16890	16890	0
560	20250115	095500	4242650	16890	16890	16890	16890	0
561	20250115	095400	4242650	16890	16890	16890	16890	0
562	20250115	095300	4242650	16890	16890	16890	16890	0
563	20250115	095200	4242650	16890	16890	16890	16890	0
564	20250115	095100	4242650	16890	16890	16890	16890	0
565	20250115	095000	4242650	16890	16890	16890	16890	0
566	20250115	094900	4242650	16890	16890	16890	16890	0
567	20250115	094800	4242650	16890	16890	16890	16890	2
568	20250115	094700	4208870	16880	16880	16880	16880	0
569	20250115	094600	4208870	16880	16880	16880	16880	0
570	20250115	094500	4208870	16880	16880	16880	16880	0
571	20250115	094400	4208870	16880	16880	16880	16880	0
572	20250115	094300	4208870	16880	16880	16880	16880	0
573	20250115	094200	4208870	16880	16880	16880	16880	0
574	20250115	094100	4208870	16880	16880	16880	16880	0
575	20250115	094000	4208870	16880	16880	16880	16880	0
576	20250115	093900	4208870	16880	16880	16880	16880	0
577	20250115	093800	4208870	16880	16880	16880	16880	0
578	20250115	093700	4208870	16880	16880	16880	16880	0
579	20250115	093600	4208870	16880	16880	16880	16880	0
580	20250115	093500	4208870	16880	16880	16880	16880	0
581	20250115	093400	4208870	16880	16880	16880	16880	0
582	20250115	093300	4208870	16880	16880	16880	16880	0
583	20250115	093200	4208870	16880	16880	16880	16880	0
584	20250115	093100	4208870	16880	16880	16880	16880	0
585	20250115	093000	4208870	16880	16880	16880	16880	0
586	20250115	092900	4208870	16880	16880	16880	16880	9
587	20250115	092800	4056950	17100	17100	17100	17100	0
588	20250115	092700	4056950	17100	17100	17100	17100	0
589	20250115	092600	4056950	17100	17100	17100	17100	0
590	20250115	092500	4056950	17100	17100	17100	17100	0
591	20250115	092400	4056950	17100	17100	17100	17100	0
592	20250115	092300	4056950	17100	17100	17100	17100	0
593	20250115	092200	4056950	17100	17000	17100	17000	16
594	20250115	092100	3784290	16920	16920	16920	16920	0
595	20250115	092000	3784290	16920	16920	16920	16920	150
596	20250115	091900	1246290	16920	16920	16920	16920	1
597	20250115	091800	1229370	16920	16920	16920	16920	12
598	20250115	091700	1026330	16850	16850	16850	16850	0
599	20250115	091600	1026330	16850	16850	16850	16850	0
600	20250115	091500	1026330	16850	16850	16850	16850	0
601	20250115	091400	1026330	16850	16850	16850	16850	0
602	20250115	091300	1026330	16850	16850	16850	16850	3
603	20250115	091200	975780	16920	16920	16920	16920	0
604	20250115	091100	975780	16920	16920	16920	16920	12
605	20250115	091000	772740	16920	16920	16920	16920	3
606	20250115	090900	721980	16920	16920	16920	16920	12
607	20250115	090800	518940	16860	16860	16860	16860	0
608	20250115	090700	518940	16860	16860	16860	16860	0
609	20250115	090600	518940	16860	16860	16860	16860	0
610	20250115	090500	518940	16860	16860	16860	16860	0
611	20250115	090400	518940	16860	16850	16860	16850	8
612	20250115	090300	384100	16700	16700	16700	16700	0
613	20250115	090200	384100	16700	16700	16700	16700	0
614	20250115	090100	384100	16700	16700	16700	16700	0
615	20250115	090000	384100	16700	16700	16700	16700	23