KissMeData/054930/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193800	125379850	24200	24200	24200	24200	115
3	20250115	193700	125379850	24200	24200	24200	24200	0
4	20250115	193600	125379850	24200	24200	24200	24200	0
5	20250115	193500	125379850	24200	24200	24200	24200	0
6	20250115	193400	125379850	24200	24200	24200	24200	0
7	20250115	193300	125379850	24200	24200	24200	24200	0
8	20250115	193200	125379850	24200	24200	24200	24200	0
9	20250115	193100	125379850	24200	24200	24200	24200	0
10	20250115	193000	125379850	24200	24200	24200	24200	0
11	20250115	192900	125379850	24200	24200	24200	24200	0
12	20250115	192800	125379850	24200	24200	24200	24200	0
13	20250115	192700	125379850	24200	24200	24200	24200	0
14	20250115	192600	125379850	24200	24200	24200	24200	0
15	20250115	192500	125379850	24200	24200	24200	24200	0
16	20250115	192400	125379850	24200	24200	24200	24200	0
17	20250115	192300	125379850	24200	24200	24200	24200	0
18	20250115	192200	125379850	24200	24200	24200	24200	0
19	20250115	192100	125379850	24200	24200	24200	24200	0
20	20250115	192000	125379850	24200	24200	24200	24200	0
21	20250115	191900	125379850	24200	24200	24200	24200	0
22	20250115	191800	125379850	24200	24200	24200	24200	0
23	20250115	191700	125379850	24200	24200	24200	24200	0
24	20250115	191600	125379850	24200	24200	24200	24200	0
25	20250115	191500	125379850	24200	24200	24200	24200	0
26	20250115	191400	125379850	24200	24200	24200	24200	0
27	20250115	191300	125379850	24200	24200	24200	24200	0
28	20250115	191200	125379850	24200	24200	24200	24200	0
29	20250115	191100	125379850	24200	24200	24200	24200	0
30	20250115	191000	125379850	24200	24200	24200	24200	0
31	20250115	190900	125379850	24200	24200	24200	24200	0
32	20250115	190800	125379850	24200	24200	24200	24200	115
33	20250115	190700	125379850	24200	24200	24200	24200	0
34	20250115	190600	125379850	24200	24200	24200	24200	0
35	20250115	190500	125379850	24200	24200	24200	24200	0
36	20250115	190400	125379850	24200	24200	24200	24200	0
37	20250115	190300	125379850	24200	24200	24200	24200	0
38	20250115	190200	125379850	24200	24200	24200	24200	0
39	20250115	190100	125379850	24200	24200	24200	24200	0
40	20250115	190000	125379850	24200	24200	24200	24200	0
41	20250115	185900	125379850	24200	24200	24200	24200	0
42	20250115	185800	125379850	24200	24200	24200	24200	0
43	20250115	185700	125379850	24200	24200	24200	24200	0
44	20250115	185600	125379850	24200	24200	24200	24200	0
45	20250115	185500	125379850	24200	24200	24200	24200	0
46	20250115	185400	125379850	24200	24200	24200	24200	0
47	20250115	185300	125379850	24200	24200	24200	24200	0
48	20250115	185200	125379850	24200	24200	24200	24200	0
49	20250115	185100	125379850	24200	24200	24200	24200	0
50	20250115	185000	125379850	24200	24200	24200	24200	0
51	20250115	184900	125379850	24200	24200	24200	24200	0
52	20250115	184800	125379850	24200	24200	24200	24200	0
53	20250115	184700	125379850	24200	24200	24200	24200	0
54	20250115	184600	125379850	24200	24200	24200	24200	0
55	20250115	184500	125379850	24200	24200	24200	24200	0
56	20250115	184400	125379850	24200	24200	24200	24200	0
57	20250115	184300	125379850	24200	24200	24200	24200	0
58	20250115	184200	125379850	24200	24200	24200	24200	0
59	20250115	184100	125379850	24200	24200	24200	24200	0
60	20250115	184000	125379850	24200	24200	24200	24200	0
61	20250115	183900	125379850	24200	24200	24200	24200	0
62	20250115	183800	125379850	24200	24200	24200	24200	115
63	20250115	183700	125379850	24200	24200	24200	24200	0
64	20250115	183600	125379850	24200	24200	24200	24200	0
65	20250115	183500	125379850	24200	24200	24200	24200	0
66	20250115	183400	125379850	24200	24200	24200	24200	0
67	20250115	183300	125379850	24200	24200	24200	24200	0
68	20250115	183200	125379850	24200	24200	24200	24200	0
69	20250115	183100	125379850	24200	24200	24200	24200	0
70	20250115	183000	125379850	24200	24200	24200	24200	0
71	20250115	182900	125379850	24200	24200	24200	24200	0
72	20250115	182800	125379850	24200	24200	24200	24200	0
73	20250115	182700	125379850	24200	24200	24200	24200	0
74	20250115	182600	125379850	24200	24200	24200	24200	0
75	20250115	182500	125379850	24200	24200	24200	24200	0
76	20250115	182400	125379850	24200	24200	24200	24200	0
77	20250115	182300	125379850	24200	24200	24200	24200	0
78	20250115	182200	125379850	24200	24200	24200	24200	0
79	20250115	182100	125379850	24200	24200	24200	24200	0
80	20250115	182000	125379850	24200	24200	24200	24200	0
81	20250115	181900	125379850	24200	24200	24200	24200	0
82	20250115	181800	125379850	24200	24200	24200	24200	0
83	20250115	181700	125379850	24200	24200	24200	24200	0
84	20250115	181600	125379850	24200	24200	24200	24200	0
85	20250115	181500	125379850	24200	24200	24200	24200	0
86	20250115	181400	125379850	24200	24200	24200	24200	0
87	20250115	181300	125379850	24200	24200	24200	24200	0
88	20250115	181200	125379850	24200	24200	24200	24200	0
89	20250115	181100	125379850	24200	24200	24200	24200	0
90	20250115	181000	125379850	24200	24200	24200	24200	0
91	20250115	180900	125379850	24200	24200	24200	24200	0
92	20250115	180800	125379850	24200	24200	24200	24200	115
93	20250115	180700	125379850	24200	24200	24200	24200	0
94	20250115	180600	125379850	24200	24200	24200	24200	0
95	20250115	180500	125379850	24200	24200	24200	24200	0
96	20250115	180400	125379850	24200	24200	24200	24200	0
97	20250115	180300	125379850	24200	24200	24200	24200	0
98	20250115	180200	125379850	24200	24200	24200	24200	0
99	20250115	180100	125379850	24200	24200	24200	24200	0
100	20250115	180000	125379850	24200	24200	24200	24200	0
101	20250115	175900	125379850	24200	24200	24200	24200	0
102	20250115	175800	125379850	24200	24200	24200	24200	0
103	20250115	175700	125379850	24200	24200	24200	24200	0
104	20250115	175600	125379850	24200	24200	24200	24200	0
105	20250115	175500	125379850	24200	24200	24200	24200	0
106	20250115	175400	125379850	24200	24200	24200	24200	0
107	20250115	175300	125379850	24200	24200	24200	24200	0
108	20250115	175200	125379850	24200	24200	24200	24200	0
109	20250115	175100	125379850	24200	24200	24200	24200	0
110	20250115	175000	125379850	24200	24200	24200	24200	0
111	20250115	174900	125379850	24200	24200	24200	24200	0
112	20250115	174800	125379850	24200	24200	24200	24200	0
113	20250115	174700	125379850	24200	24200	24200	24200	0
114	20250115	174600	125379850	24200	24200	24200	24200	0
115	20250115	174500	125379850	24200	24200	24200	24200	0
116	20250115	174400	125379850	24200	24200	24200	24200	0
117	20250115	174300	125379850	24200	24200	24200	24200	0
118	20250115	174200	125379850	24200	24200	24200	24200	0
119	20250115	174100	125379850	24200	24200	24200	24200	0
120	20250115	174000	125379850	24200	24200	24200	24200	0
121	20250115	173900	125379850	24200	24200	24200	24200	0
122	20250115	173800	125379850	24200	24200	24200	24200	115
123	20250115	173700	125379850	24200	24200	24200	24200	0
124	20250115	173600	125379850	24200	24200	24200	24200	0
125	20250115	173500	125379850	24200	24200	24200	24200	0
126	20250115	173400	125379850	24200	24200	24200	24200	0
127	20250115	173300	125379850	24200	24200	24200	24200	0
128	20250115	173200	125379850	24200	24200	24200	24200	0
129	20250115	173100	125379850	24200	24200	24200	24200	0
130	20250115	173000	125379850	24200	24200	24200	24200	0
131	20250115	172900	125379850	24200	24200	24200	24200	0
132	20250115	172800	125379850	24200	24200	24200	24200	0
133	20250115	172700	125379850	24200	24200	24200	24200	0
134	20250115	172600	125379850	24200	24200	24200	24200	0
135	20250115	172500	125379850	24200	24200	24200	24200	0
136	20250115	172400	125379850	24200	24200	24200	24200	0
137	20250115	172300	125379850	24200	24200	24200	24200	0
138	20250115	172200	125379850	24200	24200	24200	24200	0
139	20250115	172100	125379850	24200	24200	24200	24200	0
140	20250115	172000	125379850	24200	24200	24200	24200	0
141	20250115	171900	125379850	24200	24200	24200	24200	0
142	20250115	171800	125379850	24200	24200	24200	24200	0
143	20250115	171700	125379850	24200	24200	24200	24200	0
144	20250115	171600	125379850	24200	24200	24200	24200	0
145	20250115	171500	125379850	24200	24200	24200	24200	0
146	20250115	171400	125379850	24200	24200	24200	24200	0
147	20250115	171300	125379850	24200	24200	24200	24200	0
148	20250115	171200	125379850	24200	24200	24200	24200	0
149	20250115	171100	125379850	24200	24200	24200	24200	0
150	20250115	171000	125379850	24200	24200	24200	24200	0
151	20250115	170900	125379850	24200	24200	24200	24200	0
152	20250115	170800	125379850	24200	24200	24200	24200	115
153	20250115	170700	125379850	24200	24200	24200	24200	0
154	20250115	170600	125379850	24200	24200	24200	24200	0
155	20250115	170500	125379850	24200	24200	24200	24200	0
156	20250115	170400	125379850	24200	24200	24200	24200	0
157	20250115	170300	125379850	24200	24200	24200	24200	0
158	20250115	170200	125379850	24200	24200	24200	24200	0
159	20250115	170100	125379850	24200	24200	24200	24200	0
160	20250115	170000	125379850	24200	24200	24200	24200	0
161	20250115	165900	125379850	24200	24200	24200	24200	0
162	20250115	165800	125379850	24200	24200	24200	24200	0
163	20250115	165700	125379850	24200	24200	24200	24200	0
164	20250115	165600	125379850	24200	24200	24200	24200	0
165	20250115	165500	125379850	24200	24200	24200	24200	0
166	20250115	165400	125379850	24200	24200	24200	24200	0
167	20250115	165300	125379850	24200	24200	24200	24200	0
168	20250115	165200	125379850	24200	24200	24200	24200	0
169	20250115	165100	125379850	24200	24200	24200	24200	0
170	20250115	165000	125379850	24200	24200	24200	24200	0
171	20250115	164900	125379850	24200	24200	24200	24200	0
172	20250115	164800	125379850	24200	24200	24200	24200	0
173	20250115	164700	125379850	24200	24200	24200	24200	0
174	20250115	164600	125379850	24200	24200	24200	24200	0
175	20250115	164500	125379850	24200	24200	24200	24200	0
176	20250115	164400	125379850	24200	24200	24200	24200	0
177	20250115	164300	125379850	24200	24200	24200	24200	0
178	20250115	164200	125379850	24200	24200	24200	24200	0
179	20250115	164100	125379850	24200	24200	24200	24200	0
180	20250115	164000	125379850	24200	24200	24200	24200	0
181	20250115	163900	125379850	24200	24200	24200	24200	0
182	20250115	163800	125379850	24200	24200	24200	24200	115
183	20250115	163700	125379850	24200	24200	24200	24200	0
184	20250115	163600	125379850	24200	24200	24200	24200	0
185	20250115	163500	125379850	24200	24200	24200	24200	0
186	20250115	163400	125379850	24200	24200	24200	24200	0
187	20250115	163300	125379850	24200	24200	24200	24200	0
188	20250115	163200	125379850	24200	24200	24200	24200	0
189	20250115	163100	125379850	24200	24200	24200	24200	0
190	20250115	163000	125379850	24200	24200	24200	24200	0
191	20250115	162900	125379850	24200	24200	24200	24200	0
192	20250115	162800	125379850	24200	24200	24200	24200	0
193	20250115	162700	125379850	24200	24200	24200	24200	0
194	20250115	162600	125379850	24200	24200	24200	24200	0
195	20250115	162500	125379850	24200	24200	24200	24200	0
196	20250115	162400	125379850	24200	24200	24200	24200	0
197	20250115	162300	125379850	24200	24200	24200	24200	0
198	20250115	162200	125379850	24200	24200	24200	24200	0
199	20250115	162100	125379850	24200	24200	24200	24200	0
200	20250115	162000	125379850	24200	24200	24200	24200	0
201	20250115	161900	125379850	24200	24200	24200	24200	0
202	20250115	161800	125379850	24200	24200	24200	24200	0
203	20250115	161700	125379850	24200	24200	24200	24200	0
204	20250115	161600	125379850	24200	24200	24200	24200	0
205	20250115	161500	125379850	24200	24200	24200	24200	0
206	20250115	161400	125379850	24200	24200	24200	24200	0
207	20250115	161300	125379850	24200	24200	24200	24200	0
208	20250115	161200	125379850	24200	24200	24200	24200	0
209	20250115	161100	125379850	24200	24200	24200	24200	0
210	20250115	161000	125379850	24200	24200	24200	24200	0
211	20250115	160900	125379850	24200	24200	24200	24200	0
212	20250115	160800	125379850	24200	24200	24200	24200	115
213	20250115	160700	125379850	24200	24200	24200	24200	0
214	20250115	160600	125379850	24200	24200	24200	24200	0
215	20250115	160500	125379850	24200	24200	24200	24200	0
216	20250115	160400	125379850	24200	24200	24200	24200	0
217	20250115	160300	125379850	24200	24200	24200	24200	0
218	20250115	160200	125379850	24200	24200	24200	24200	0
219	20250115	160100	125379850	24200	24200	24200	24200	0
220	20250115	160000	125379850	24200	24200	24200	24200	0
221	20250115	155900	125379850	24200	24200	24200	24200	0
222	20250115	155800	125379850	24200	24200	24200	24200	0
223	20250115	155700	125379850	24200	24200	24200	24200	0
224	20250115	155600	125379850	24200	24200	24200	24200	0
225	20250115	155500	125379850	24200	24200	24200	24200	0
226	20250115	155400	125379850	24200	24200	24200	24200	0
227	20250115	155300	125379850	24200	24200	24200	24200	0
228	20250115	155200	125379850	24200	24200	24200	24200	0
229	20250115	155100	125379850	24200	24200	24200	24200	0
230	20250115	155000	125379850	24200	24200	24200	24200	0
231	20250115	154900	125379850	24200	24200	24200	24200	0
232	20250115	154800	125379850	24200	24200	24200	24200	0
233	20250115	154700	125379850	24200	24200	24200	24200	0
234	20250115	154600	125379850	24200	24200	24200	24200	0
235	20250115	154500	125379850	24200	24200	24200	24200	0
236	20250115	154400	125379850	24200	24200	24200	24200	0
237	20250115	154300	125379850	24200	24200	24200	24200	0
238	20250115	154200	125379850	24200	24200	24200	24200	0
239	20250115	154100	125379850	24200	24200	24200	24200	0
240	20250115	154000	125379850	24200	24200	24200	24200	0
241	20250115	153900	125379850	24200	24200	24200	24200	0
242	20250115	153800	125379850	24200	24200	24200	24200	115
243	20250115	153700	125379850	24200	24200	24200	24200	0
244	20250115	153600	125379850	24200	24200	24200	24200	0
245	20250115	153500	125379850	24200	24200	24200	24200	0
246	20250115	153400	125379850	24200	24200	24200	24200	0
247	20250115	153300	125379850	24200	24200	24200	24200	0
248	20250115	153200	125379850	24200	24200	24200	24200	0
249	20250115	153100	125379850	24200	24200	24200	24200	0
250	20250115	153000	125379850	24200	24200	24200	24200	115
251	20250115	152900	122596850	24300	24300	24300	24300	0
252	20250115	152800	122596850	24300	24300	24300	24300	0
253	20250115	152700	122596850	24300	24300	24300	24300	0
254	20250115	152600	122596850	24300	24300	24300	24300	0
255	20250115	152500	122596850	24300	24300	24300	24300	0
256	20250115	152400	122596850	24300	24300	24300	24300	0
257	20250115	152300	122596850	24300	24300	24300	24300	0
258	20250115	152200	122596850	24300	24300	24300	24300	0
259	20250115	152100	122596850	24300	24300	24300	24300	0
260	20250115	152000	122596850	24300	24300	24300	24300	0
261	20250115	151900	122596850	24300	24300	24300	24300	0
262	20250115	151800	122596850	24300	24300	24300	24300	0
263	20250115	151700	122596850	24300	24300	24300	24300	0
264	20250115	151600	122596850	24300	24300	24300	24300	0
265	20250115	151500	122596850	24300	24300	24300	24300	0
266	20250115	151400	122596850	24300	24300	24300	24300	0
267	20250115	151300	122596850	24300	24300	24300	24300	0
268	20250115	151200	122596850	24300	24300	24300	24300	0
269	20250115	151100	122596850	24300	24300	24300	24300	0
270	20250115	151000	122596850	24300	24300	24300	24300	1
271	20250115	150900	122572550	24200	24200	24200	24200	0
272	20250115	150800	122572550	24200	24200	24200	24200	0
273	20250115	150700	122572550	24200	24200	24200	24200	0
274	20250115	150600	122572550	24200	24200	24200	24200	172
275	20250115	150500	118410150	24300	24300	24300	24300	5
276	20250115	150400	118288650	24200	24200	24200	24200	0
277	20250115	150300	118288650	24200	24200	24200	24200	0
278	20250115	150200	118288650	24200	24200	24200	24200	0
279	20250115	150100	118288650	24200	24200	24200	24200	0
280	20250115	150000	118288650	24200	24200	24200	24200	20
281	20250115	145900	117804650	24200	24200	24200	24200	5
282	20250115	145800	117683650	24200	24200	24200	24200	1
283	20250115	145700	117659450	24100	24100	24100	24100	0
284	20250115	145600	117659450	24100	24100	24100	24100	0
285	20250115	145500	117659450	24100	24100	24100	24100	0
286	20250115	145400	117659450	24100	24100	24100	24100	0
287	20250115	145300	117659450	24100	24100	24100	24100	0
288	20250115	145200	117659450	24100	24100	24100	24100	0
289	20250115	145100	117659450	24100	24100	24100	24100	0
290	20250115	145000	117659450	24100	24100	24100	24100	0
291	20250115	144900	117659450	24100	24100	24100	24100	0
292	20250115	144800	117659450	24100	24100	24100	24100	0
293	20250115	144700	117659450	24100	24100	24100	24100	0
294	20250115	144600	117659450	24100	24100	24100	24100	0
295	20250115	144500	117659450	24100	24100	24100	24100	100
296	20250115	144400	115249450	24250	24250	24250	24250	100
297	20250115	144300	112824450	24100	24100	24100	24100	0
298	20250115	144200	112824450	24100	24100	24100	24100	0
299	20250115	144100	112824450	24100	24100	24100	24100	0
300	20250115	144000	112824450	24100	24100	24100	24050	122
301	20250115	143900	109884600	24150	24150	24150	24150	23
302	20250115	143800	109329150	24150	24150	24150	24150	0
303	20250115	143700	109329150	24150	24150	24150	24150	120
304	20250115	143600	106431150	24200	24200	24200	24200	230
305	20250115	143500	100865150	24200	24200	24200	24200	0
306	20250115	143400	100865150	24200	24200	24200	24200	0
307	20250115	143300	100865150	24200	24200	24200	24200	0
308	20250115	143200	100865150	24200	24200	24200	24200	0
309	20250115	143100	100865150	24200	24200	24200	24200	2
310	20250115	143000	100816750	24200	24200	24200	24200	0
311	20250115	142900	100816750	24200	24200	24200	24200	0
312	20250115	142800	100816750	24200	24200	24200	24200	0
313	20250115	142700	100816750	24200	24200	24200	24200	0
314	20250115	142600	100816750	24200	24200	24200	24200	0
315	20250115	142500	100816750	24200	24200	24200	24200	0
316	20250115	142400	100816750	24200	24250	24250	24200	152
317	20250115	142300	97135700	24250	24250	24250	24250	0
318	20250115	142200	97135700	24250	24250	24250	24250	0
319	20250115	142100	97135700	24250	24250	24250	24250	0
320	20250115	142000	97135700	24250	24250	24250	24250	0
321	20250115	141900	97135700	24250	24250	24250	24250	0
322	20250115	141800	97135700	24250	24250	24250	24250	192
323	20250115	141700	92479700	24250	24250	24250	24250	0
324	20250115	141600	92479700	24250	24250	24250	24250	0
325	20250115	141500	92479700	24250	24250	24250	24250	0
326	20250115	141400	92479700	24250	24250	24250	24250	0
327	20250115	141300	92479700	24250	24250	24250	24250	0
328	20250115	141200	92479700	24250	24250	24250	24250	0
329	20250115	141100	92479700	24250	24250	24250	24250	0
330	20250115	141000	92479700	24250	24250	24250	24250	0
331	20250115	140900	92479700	24250	24250	24250	24250	0
332	20250115	140800	92479700	24250	24250	24250	24250	0
333	20250115	140700	92479700	24250	24250	24250	24250	0
334	20250115	140600	92479700	24250	24250	24250	24250	0
335	20250115	140500	92479700	24250	24250	24250	24250	0
336	20250115	140400	92479700	24250	24250	24250	24250	0
337	20250115	140300	92479700	24250	24250	24250	24250	0
338	20250115	140200	92479700	24250	24250	24250	24250	0
339	20250115	140100	92479700	24250	24300	24300	24250	68
340	20250115	140000	90830650	24300	24300	24300	24300	0
341	20250115	135900	90830650	24300	24300	24300	24300	0
342	20250115	135800	90830650	24300	24300	24300	24300	7
343	20250115	135700	90660550	24300	24300	24300	24300	0
344	20250115	135600	90660550	24300	24300	24300	24300	0
345	20250115	135500	90660550	24300	24300	24300	24300	3
346	20250115	135400	90587650	24300	24300	24300	24300	0
347	20250115	135300	90587650	24300	24300	24300	24300	0
348	20250115	135200	90587650	24300	24300	24300	24300	0
349	20250115	135100	90587650	24300	24300	24300	24300	0
350	20250115	135000	90587650	24300	24300	24300	24300	1
351	20250115	134900	90563350	24250	24250	24250	24250	0
352	20250115	134800	90563350	24250	24250	24250	24250	0
353	20250115	134700	90563350	24250	24250	24250	24250	88
354	20250115	134600	88429350	24300	24300	24300	24300	0
355	20250115	134500	88429350	24300	24300	24300	24300	0
356	20250115	134400	88429350	24300	24300	24300	24300	0
357	20250115	134300	88429350	24300	24300	24300	24300	1
358	20250115	134200	88405050	24250	24250	24250	24250	0
359	20250115	134100	88405050	24250	24250	24250	24250	0
360	20250115	134000	88405050	24250	24250	24250	24250	0
361	20250115	133900	88405050	24250	24250	24250	24250	0
362	20250115	133800	88405050	24250	24250	24250	24250	0
363	20250115	133700	88405050	24250	24250	24250	24250	0
364	20250115	133600	88405050	24250	24250	24250	24250	0
365	20250115	133500	88405050	24250	24250	24250	24250	0
366	20250115	133400	88405050	24250	24250	24250	24250	0
367	20250115	133300	88405050	24250	24250	24250	24250	0
368	20250115	133200	88405050	24250	24250	24250	24250	0
369	20250115	133100	88405050	24250	24250	24250	24250	0
370	20250115	133000	88405050	24250	24250	24250	24250	31
371	20250115	132900	87653300	24250	24250	24250	24250	50
372	20250115	132800	86440800	24300	24300	24300	24300	40
373	20250115	132700	85468800	24300	24300	24300	24300	82
374	20250115	132600	83476200	24350	24350	24350	24350	0
375	20250115	132500	83476200	24350	24350	24350	24350	0
376	20250115	132400	83476200	24350	24350	24350	24350	0
377	20250115	132300	83476200	24350	24350	24350	24350	0
378	20250115	132200	83476200	24350	24350	24350	24350	0
379	20250115	132100	83476200	24350	24350	24350	24350	9
380	20250115	132000	83257050	24350	24350	24350	24350	9
381	20250115	131900	83037900	24350	24350	24350	24350	9
382	20250115	131800	82818750	24400	24400	24400	24400	0
383	20250115	131700	82818750	24400	24400	24400	24400	0
384	20250115	131600	82818750	24400	24400	24400	24400	0
385	20250115	131500	82818750	24400	24400	24400	24400	0
386	20250115	131400	82818750	24400	24400	24400	24400	0
387	20250115	131300	82818750	24400	24400	24400	24400	33
388	20250115	131200	82013550	24300	24300	24300	24300	0
389	20250115	131100	82013550	24300	24300	24300	24300	0
390	20250115	131000	82013550	24300	24300	24300	24300	0
391	20250115	130900	82013550	24300	24300	24300	24300	0
392	20250115	130800	82013550	24300	24300	24300	24300	0
393	20250115	130700	82013550	24300	24300	24300	24300	0
394	20250115	130600	82013550	24300	24300	24300	24300	0
395	20250115	130500	82013550	24300	24300	24300	24300	0
396	20250115	130400	82013550	24300	24300	24300	24300	0
397	20250115	130300	82013550	24300	24300	24300	24300	0
398	20250115	130200	82013550	24300	24300	24300	24300	0
399	20250115	130100	82013550	24300	24300	24300	24300	0
400	20250115	130000	82013550	24300	24300	24300	24300	0
401	20250115	125900	82013550	24300	24300	24300	24300	0
402	20250115	125800	82013550	24300	24300	24300	24300	0
403	20250115	125700	82013550	24300	24300	24300	24300	0
404	20250115	125600	82013550	24300	24300	24300	24300	0
405	20250115	125500	82013550	24300	24300	24300	24300	0
406	20250115	125400	82013550	24300	24300	24300	24300	0
407	20250115	125300	82013550	24300	24300	24300	24300	0
408	20250115	125200	82013550	24300	24300	24300	24300	0
409	20250115	125100	82013550	24300	24300	24300	24300	0
410	20250115	125000	82013550	24300	24300	24300	24300	0
411	20250115	124900	82013550	24300	24300	24300	24300	9
412	20250115	124800	81794850	24350	24350	24350	24350	11
413	20250115	124700	81527000	24350	24350	24350	24350	0
414	20250115	124600	81527000	24350	24350	24350	24350	0
415	20250115	124500	81527000	24350	24350	24350	24350	0
416	20250115	124400	81527000	24350	24350	24350	24350	0
417	20250115	124300	81527000	24350	24350	24350	24350	0
418	20250115	124200	81527000	24350	24350	24350	24350	0
419	20250115	124100	81527000	24350	24350	24350	24350	0
420	20250115	124000	81527000	24350	24350	24350	24350	0
421	20250115	123900	81527000	24350	24350	24350	24350	0
422	20250115	123800	81527000	24350	24350	24350	24350	0
423	20250115	123700	81527000	24350	24350	24350	24350	2
424	20250115	123600	81478300	24350	24350	24350	24350	0
425	20250115	123500	81478300	24350	24350	24350	24350	2
426	20250115	123400	81429600	24350	24350	24350	24350	0
427	20250115	123300	81429600	24350	24350	24350	24350	0
428	20250115	123200	81429600	24350	24350	24350	24350	0
429	20250115	123100	81429600	24350	24350	24350	24350	0
430	20250115	123000	81429600	24350	24350	24350	24350	0
431	20250115	122900	81429600	24350	24350	24350	24350	0
432	20250115	122800	81429600	24350	24350	24350	24350	0
433	20250115	122700	81429600	24350	24350	24350	24350	0
434	20250115	122600	81429600	24350	24350	24350	24350	0
435	20250115	122500	81429600	24350	24350	24350	24350	50
436	20250115	122400	80212100	24400	24400	24400	24400	0
437	20250115	122300	80212100	24400	24400	24400	24400	0
438	20250115	122200	80212100	24400	24400	24400	24400	0
439	20250115	122100	80212100	24400	24400	24400	24400	3
440	20250115	122000	80138900	24250	24250	24250	24250	0
441	20250115	121900	80138900	24250	24250	24250	24250	20
442	20250115	121800	79653900	24400	24400	24400	24400	15
443	20250115	121700	79287900	24250	24250	24250	24250	0
444	20250115	121600	79287900	24250	24250	24250	24250	0
445	20250115	121500	79287900	24250	24250	24250	24250	0
446	20250115	121400	79287900	24250	24250	24250	24250	0
447	20250115	121300	79287900	24250	24250	24250	24250	0
448	20250115	121200	79287900	24250	24250	24250	24250	0
449	20250115	121100	79287900	24250	24250	24250	24250	0
450	20250115	121000	79287900	24250	24250	24250	24250	0
451	20250115	120900	79287900	24250	24250	24250	24250	0
452	20250115	120800	79287900	24250	24250	24250	24250	0
453	20250115	120700	79287900	24250	24250	24250	24250	0
454	20250115	120600	79287900	24250	24250	24250	24250	0
455	20250115	120500	79287900	24250	24250	24250	24250	0
456	20250115	120400	79287900	24250	24250	24250	24250	0
457	20250115	120300	79287900	24250	24250	24250	24250	0
458	20250115	120200	79287900	24250	24250	24250	24250	0
459	20250115	120100	79287900	24250	24250	24250	24250	0
460	20250115	120000	79287900	24250	24250	24250	24250	0
461	20250115	115900	79287900	24250	24250	24250	24250	0
462	20250115	115800	79287900	24250	24250	24250	24250	0
463	20250115	115700	79287900	24250	24250	24250	24250	0
464	20250115	115600	79287900	24250	24250	24250	24250	0
465	20250115	115500	79287900	24250	24250	24250	24250	1
466	20250115	115400	79263650	24250	24250	24250	24250	0
467	20250115	115300	79263650	24250	24250	24250	24250	0
468	20250115	115200	79263650	24250	24250	24250	24250	0
469	20250115	115100	79263650	24250	24250	24250	24250	0
470	20250115	115000	79263650	24250	24250	24250	24250	0
471	20250115	114900	79263650	24250	24250	24250	24250	0
472	20250115	114800	79263650	24250	24250	24250	24250	0
473	20250115	114700	79263650	24250	24250	24250	24250	0
474	20250115	114600	79263650	24250	24250	24250	24250	200
475	20250115	114500	74413650	24250	24250	24250	24250	4
476	20250115	114400	74316650	24250	24250	24250	24250	0
477	20250115	114300	74316650	24250	24250	24250	24250	0
478	20250115	114200	74316650	24250	24300	24300	24250	32
479	20250115	114100	73539150	24300	24300	24300	24300	0
480	20250115	114000	73539150	24300	24300	24300	24300	1
481	20250115	113900	73514850	24300	24300	24300	24300	6
482	20250115	113800	73369050	24400	24400	24400	24400	0
483	20250115	113700	73369050	24400	24400	24400	24400	0
484	20250115	113600	73369050	24400	24400	24400	24400	0
485	20250115	113500	73369050	24400	24400	24400	24400	0
486	20250115	113400	73369050	24400	24400	24400	24400	0
487	20250115	113300	73369050	24400	24400	24400	24400	0
488	20250115	113200	73369050	24400	24400	24400	24400	0
489	20250115	113100	73369050	24400	24400	24400	24400	0
490	20250115	113000	73369050	24400	24400	24400	24400	0
491	20250115	112900	73369050	24400	24400	24400	24400	0
492	20250115	112800	73369050	24400	24400	24400	24400	0
493	20250115	112700	73369050	24400	24400	24400	24400	0
494	20250115	112600	73369050	24400	24400	24400	24400	0
495	20250115	112500	73369050	24400	24400	24400	24400	0
496	20250115	112400	73369050	24400	24400	24400	24400	0
497	20250115	112300	73369050	24400	24400	24400	24400	0
498	20250115	112200	73369050	24400	24400	24400	24400	2
499	20250115	112100	73320250	24250	24250	24250	24250	0
500	20250115	112000	73320250	24250	24250	24250	24250	0
501	20250115	111900	73320250	24250	24250	24250	24250	0
502	20250115	111800	73320250	24250	24250	24250	24250	0
503	20250115	111700	73320250	24250	24250	24250	24250	0
504	20250115	111600	73320250	24250	24250	24250	24250	0
505	20250115	111500	73320250	24250	24250	24250	24250	21
506	20250115	111400	72811000	24250	24250	24250	24250	0
507	20250115	111300	72811000	24250	24250	24250	24250	0
508	20250115	111200	72811000	24250	24250	24250	24250	0
509	20250115	111100	72811000	24250	24250	24250	24250	4
510	20250115	111000	72714000	24250	24250	24250	24250	74
511	20250115	110900	70919500	24250	24250	24250	24250	0
512	20250115	110800	70919500	24250	24250	24250	24250	3
513	20250115	110700	70846750	24250	24250	24250	24250	0
514	20250115	110600	70846750	24250	24250	24250	24250	0
515	20250115	110500	70846750	24250	24250	24250	24250	0
516	20250115	110400	70846750	24250	24250	24250	24250	0
517	20250115	110300	70846750	24250	24250	24250	24250	0
518	20250115	110200	70846750	24250	24250	24250	24250	1
519	20250115	110100	70822500	24250	24250	24250	24250	0
520	20250115	110000	70822500	24250	24250	24250	24250	21
521	20250115	105900	70313250	24200	24200	24200	24200	0
522	20250115	105800	70313250	24200	24200	24200	24200	0
523	20250115	105700	70313250	24200	24200	24200	24200	0
524	20250115	105600	70313250	24200	24200	24200	24200	0
525	20250115	105500	70313250	24200	24200	24200	24200	0
526	20250115	105400	70313250	24200	24200	24250	24200	421
527	20250115	105300	60111200	24250	24300	24300	24200	725
528	20250115	105200	42516300	24400	24400	24400	24400	0
529	20250115	105100	42516300	24400	24400	24400	24400	0
530	20250115	105000	42516300	24400	24400	24400	24400	0
531	20250115	104900	42516300	24400	24400	24400	24400	87
532	20250115	104800	40393500	24400	24400	24400	24400	13
533	20250115	104700	40076300	24400	24400	24400	24400	0
534	20250115	104600	40076300	24400	24400	24400	24400	0
535	20250115	104500	40076300	24400	24400	24400	24400	0
536	20250115	104400	40076300	24400	24400	24400	24400	0
537	20250115	104300	40076300	24400	24400	24400	24400	0
538	20250115	104200	40076300	24400	24300	24400	24300	2
539	20250115	104100	40027600	24300	24300	24300	24300	0
540	20250115	104000	40027600	24300	24300	24300	24300	0
541	20250115	103900	40027600	24300	24300	24300	24300	0
542	20250115	103800	40027600	24300	24300	24300	24300	35
543	20250115	103700	39177100	24300	24300	24300	24300	0
544	20250115	103600	39177100	24300	24300	24300	24300	0
545	20250115	103500	39177100	24300	24300	24300	24300	28
546	20250115	103400	38496700	24350	24350	24350	24350	16
547	20250115	103300	38107100	24350	24350	24350	24350	10
548	20250115	103200	37863600	24350	24350	24350	24350	0
549	20250115	103100	37863600	24350	24350	24350	24350	0
550	20250115	103000	37863600	24350	24350	24350	24350	20
551	20250115	102900	37376600	24350	24350	24350	24350	0
552	20250115	102800	37376600	24350	24350	24350	24350	18
553	20250115	102700	36938300	24350	24350	24350	24350	82
554	20250115	102600	34941600	24350	24350	24350	24350	0
555	20250115	102500	34941600	24350	24350	24350	24350	0
556	20250115	102400	34941600	24350	24350	24350	24350	0
557	20250115	102300	34941600	24350	24350	24350	24350	10
558	20250115	102200	34698100	24350	24350	24350	24350	0
559	20250115	102100	34698100	24350	24350	24350	24350	0
560	20250115	102000	34698100	24350	24350	24350	24350	11
561	20250115	101900	34430250	24350	24350	24350	24350	2
562	20250115	101800	34381550	24400	24400	24400	24400	0
563	20250115	101700	34381550	24400	24400	24400	24400	1
564	20250115	101600	34357150	24400	24400	24400	24400	0
565	20250115	101500	34357150	24400	24400	24400	24400	0
566	20250115	101400	34357150	24400	24400	24400	24400	0
567	20250115	101300	34357150	24400	24400	24400	24400	0
568	20250115	101200	34357150	24400	24400	24400	24400	0
569	20250115	101100	34357150	24400	24400	24400	24400	31
570	20250115	101000	33600750	24450	24400	24450	24400	35
571	20250115	100900	32745250	24400	24400	24400	24400	5
572	20250115	100800	32623250	24400	24400	24400	24400	10
573	20250115	100700	32379250	24300	24300	24300	24300	2
574	20250115	100600	32330650	24250	24250	24250	24250	13
575	20250115	100500	32015400	24250	24300	24350	24250	94
576	20250115	100400	29730800	24300	24300	24300	24300	13
577	20250115	100300	29414900	24300	24300	24300	24300	0
578	20250115	100200	29414900	24300	24300	24300	24300	19
579	20250115	100100	28953200	24350	24350	24350	24350	0
580	20250115	100000	28953200	24350	24350	24350	24350	1
581	20250115	095900	28928850	24350	24350	24350	24350	0
582	20250115	095800	28928850	24350	24350	24350	24350	0
583	20250115	095700	28928850	24350	24350	24350	24350	62
584	20250115	095600	27419150	24350	24350	24350	24350	3
585	20250115	095500	27346100	24350	24350	24350	24350	2
586	20250115	095400	27297400	24350	24350	24350	24350	0
587	20250115	095300	27297400	24350	24350	24350	24350	0
588	20250115	095200	27297400	24350	24350	24350	24350	0
589	20250115	095100	27297400	24350	24350	24350	24300	48
590	20250115	095000	26129550	24350	24400	24400	24350	201
591	20250115	094900	21232750	24450	24450	24450	24450	1
592	20250115	094800	21208300	24400	24400	24400	24400	0
593	20250115	094700	21208300	24400	24400	24400	24400	6
594	20250115	094600	21061900	24400	24400	24400	24400	1
595	20250115	094500	21037500	24450	24450	24450	24450	1
596	20250115	094400	21013050	24450	24400	24450	24400	21
597	20250115	094300	20500600	24400	24400	24400	24400	1
598	20250115	094200	20476200	24400	24400	24400	24400	0
599	20250115	094100	20476200	24400	24400	24400	24400	29
600	20250115	094000	19768600	24350	24350	24350	24350	0
601	20250115	093900	19768600	24350	24350	24350	24350	1
602	20250115	093800	19744250	24350	24350	24350	24350	0
603	20250115	093700	19744250	24350	24350	24350	24350	0
604	20250115	093600	19744250	24350	24350	24350	24350	0
605	20250115	093500	19744250	24350	24350	24350	24350	20
606	20250115	093400	19257250	24400	24400	24400	24400	8
607	20250115	093300	19062050	24400	24400	24400	24400	0
608	20250115	093200	19062050	24400	24400	24400	24400	0
609	20250115	093100	19062050	24400	24400	24400	24400	0
610	20250115	093000	19062050	24400	24400	24400	24400	0
611	20250115	092900	19062050	24400	24400	24400	24400	40
612	20250115	092800	18086050	24350	24350	24350	24350	0
613	20250115	092700	18086050	24350	24400	24400	24350	44
614	20250115	092600	17012500	24400	24400	24400	24400	0
615	20250115	092500	17012500	24400	24400	24400	24400	0
616	20250115	092400	17012500	24400	24450	24450	24400	3
617	20250115	092300	16939250	24400	24400	24400	24400	0
618	20250115	092200	16939250	24400	24400	24400	24400	0
619	20250115	092100	16939250	24400	24400	24400	24400	0
620	20250115	092000	16939250	24400	24400	24400	24400	150
621	20250115	091900	13279250	24450	24450	24450	24450	17
622	20250115	091800	12863600	24450	24450	24450	24450	17
623	20250115	091700	12447950	24450	24450	24450	24450	0
624	20250115	091600	12447950	24450	24450	24450	24450	23
625	20250115	091500	11885600	24350	24350	24350	24350	10
626	20250115	091400	11642100	24350	24350	24350	24350	50
627	20250115	091300	10424600	24350	24350	24350	24350	0
628	20250115	091200	10424600	24350	24350	24350	24350	0
629	20250115	091100	10424600	24350	24350	24350	24350	0
630	20250115	091000	10424600	24350	24350	24350	24350	9
631	20250115	090900	10205450	24400	24400	24400	24400	108
632	20250115	090800	7570250	24400	24450	24450	24400	7
633	20250115	090700	7399200	24500	24500	24500	24500	15
634	20250115	090600	7031700	24550	24550	24550	24550	0
635	20250115	090500	7031700	24550	24550	24550	24550	2
636	20250115	090400	6982600	24500	24500	24500	24500	0
637	20250115	090300	6982600	24500	24500	24500	24500	0
638	20250115	090200	6982600	24500	24500	24500	24500	157
639	20250115	090100	3136100	24500	24500	24500	24500	90
640	20250115	090000	931100	24500	24550	24550	24500	38