KissMeData/267290/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210100	41505230	17590	17590	17590	17590	12
3	20250114	210000	41505230	17590	17590	17590	17590	0
4	20250114	205900	41505230	17590	17590	17590	17590	0
5	20250114	205800	41505230	17590	17590	17590	17590	0
6	20250114	205700	41505230	17590	17590	17590	17590	0
7	20250114	205600	41505230	17590	17590	17590	17590	0
8	20250114	205500	41505230	17590	17590	17590	17590	0
9	20250114	205400	41505230	17590	17590	17590	17590	0
10	20250114	205300	41505230	17590	17590	17590	17590	0
11	20250114	205200	41505230	17590	17590	17590	17590	0
12	20250114	205100	41505230	17590	17590	17590	17590	0
13	20250114	205000	41505230	17590	17590	17590	17590	0
14	20250114	204900	41505230	17590	17590	17590	17590	0
15	20250114	204800	41505230	17590	17590	17590	17590	0
16	20250114	204700	41505230	17590	17590	17590	17590	0
17	20250114	204600	41505230	17590	17590	17590	17590	0
18	20250114	204500	41505230	17590	17590	17590	17590	0
19	20250114	204400	41505230	17590	17590	17590	17590	0
20	20250114	204300	41505230	17590	17590	17590	17590	0
21	20250114	204200	41505230	17590	17590	17590	17590	0
22	20250114	204100	41505230	17590	17590	17590	17590	0
23	20250114	204000	41505230	17590	17590	17590	17590	0
24	20250114	203900	41505230	17590	17590	17590	17590	0
25	20250114	203800	41505230	17590	17590	17590	17590	0
26	20250114	203700	41505230	17590	17590	17590	17590	0
27	20250114	203600	41505230	17590	17590	17590	17590	0
28	20250114	203500	41505230	17590	17590	17590	17590	0
29	20250114	203400	41505230	17590	17590	17590	17590	0
30	20250114	203300	41505230	17590	17590	17590	17590	0
31	20250114	203200	41505230	17590	17590	17590	17590	0
32	20250114	203100	41505230	17590	17590	17590	17590	12
33	20250114	203000	41505230	17590	17590	17590	17590	0
34	20250114	202900	41505230	17590	17590	17590	17590	0
35	20250114	202800	41505230	17590	17590	17590	17590	0
36	20250114	202700	41505230	17590	17590	17590	17590	0
37	20250114	202600	41505230	17590	17590	17590	17590	0
38	20250114	202500	41505230	17590	17590	17590	17590	0
39	20250114	202400	41505230	17590	17590	17590	17590	0
40	20250114	202300	41505230	17590	17590	17590	17590	0
41	20250114	202200	41505230	17590	17590	17590	17590	0
42	20250114	202100	41505230	17590	17590	17590	17590	0
43	20250114	202000	41505230	17590	17590	17590	17590	0
44	20250114	201900	41505230	17590	17590	17590	17590	0
45	20250114	201800	41505230	17590	17590	17590	17590	0
46	20250114	201700	41505230	17590	17590	17590	17590	0
47	20250114	201600	41505230	17590	17590	17590	17590	0
48	20250114	201500	41505230	17590	17590	17590	17590	0
49	20250114	201400	41505230	17590	17590	17590	17590	0
50	20250114	201300	41505230	17590	17590	17590	17590	0
51	20250114	201200	41505230	17590	17590	17590	17590	0
52	20250114	201100	41505230	17590	17590	17590	17590	0
53	20250114	201000	41505230	17590	17590	17590	17590	0
54	20250114	200900	41505230	17590	17590	17590	17590	0
55	20250114	200800	41505230	17590	17590	17590	17590	0
56	20250114	200700	41505230	17590	17590	17590	17590	0
57	20250114	200600	41505230	17590	17590	17590	17590	0
58	20250114	200500	41505230	17590	17590	17590	17590	0
59	20250114	200400	41505230	17590	17590	17590	17590	0
60	20250114	200300	41505230	17590	17590	17590	17590	0
61	20250114	200200	41505230	17590	17590	17590	17590	0
62	20250114	200100	41505230	17590	17590	17590	17590	12
63	20250114	200000	41505230	17590	17590	17590	17590	0
64	20250114	195900	41505230	17590	17590	17590	17590	0
65	20250114	195800	41505230	17590	17590	17590	17590	0
66	20250114	195700	41505230	17590	17590	17590	17590	0
67	20250114	195600	41505230	17590	17590	17590	17590	0
68	20250114	195500	41505230	17590	17590	17590	17590	0
69	20250114	195400	41505230	17590	17590	17590	17590	0
70	20250114	195300	41505230	17590	17590	17590	17590	0
71	20250114	195200	41505230	17590	17590	17590	17590	0
72	20250114	195100	41505230	17590	17590	17590	17590	0
73	20250114	195000	41505230	17590	17590	17590	17590	0
74	20250114	194900	41505230	17590	17590	17590	17590	0
75	20250114	194800	41505230	17590	17590	17590	17590	0
76	20250114	194700	41505230	17590	17590	17590	17590	0
77	20250114	194600	41505230	17590	17590	17590	17590	0
78	20250114	194500	41505230	17590	17590	17590	17590	0
79	20250114	194400	41505230	17590	17590	17590	17590	0
80	20250114	194300	41505230	17590	17590	17590	17590	0
81	20250114	194200	41505230	17590	17590	17590	17590	0
82	20250114	194100	41505230	17590	17590	17590	17590	0
83	20250114	194000	41505230	17590	17590	17590	17590	0
84	20250114	193900	41505230	17590	17590	17590	17590	0
85	20250114	193800	41505230	17590	17590	17590	17590	0
86	20250114	193700	41505230	17590	17590	17590	17590	0
87	20250114	193600	41505230	17590	17590	17590	17590	0
88	20250114	193500	41505230	17590	17590	17590	17590	0
89	20250114	193400	41505230	17590	17590	17590	17590	0
90	20250114	193300	41505230	17590	17590	17590	17590	0
91	20250114	193200	41505230	17590	17590	17590	17590	0
92	20250114	193100	41505230	17590	17590	17590	17590	12
93	20250114	193000	41505230	17590	17590	17590	17590	0
94	20250114	192900	41505230	17590	17590	17590	17590	0
95	20250114	192800	41505230	17590	17590	17590	17590	0
96	20250114	192700	41505230	17590	17590	17590	17590	0
97	20250114	192600	41505230	17590	17590	17590	17590	0
98	20250114	192500	41505230	17590	17590	17590	17590	0
99	20250114	192400	41505230	17590	17590	17590	17590	0
100	20250114	192300	41505230	17590	17590	17590	17590	0
101	20250114	192200	41505230	17590	17590	17590	17590	0
102	20250114	192100	41505230	17590	17590	17590	17590	0
103	20250114	192000	41505230	17590	17590	17590	17590	0
104	20250114	191900	41505230	17590	17590	17590	17590	0
105	20250114	191800	41505230	17590	17590	17590	17590	0
106	20250114	191700	41505230	17590	17590	17590	17590	0
107	20250114	191600	41505230	17590	17590	17590	17590	0
108	20250114	191500	41505230	17590	17590	17590	17590	0
109	20250114	191400	41505230	17590	17590	17590	17590	0
110	20250114	191300	41505230	17590	17590	17590	17590	0
111	20250114	191200	41505230	17590	17590	17590	17590	0
112	20250114	191100	41505230	17590	17590	17590	17590	0
113	20250114	191000	41505230	17590	17590	17590	17590	0
114	20250114	190900	41505230	17590	17590	17590	17590	0
115	20250114	190800	41505230	17590	17590	17590	17590	0
116	20250114	190700	41505230	17590	17590	17590	17590	0
117	20250114	190600	41505230	17590	17590	17590	17590	0
118	20250114	190500	41505230	17590	17590	17590	17590	0
119	20250114	190400	41505230	17590	17590	17590	17590	0
120	20250114	190300	41505230	17590	17590	17590	17590	0
121	20250114	190200	41505230	17590	17590	17590	17590	0
122	20250114	190100	41505230	17590	17590	17590	17590	12
123	20250114	190000	41505230	17590	17590	17590	17590	0
124	20250114	185900	41505230	17590	17590	17590	17590	0
125	20250114	185800	41505230	17590	17590	17590	17590	0
126	20250114	185700	41505230	17590	17590	17590	17590	0
127	20250114	185600	41505230	17590	17590	17590	17590	0
128	20250114	185500	41505230	17590	17590	17590	17590	0
129	20250114	185400	41505230	17590	17590	17590	17590	0
130	20250114	185300	41505230	17590	17590	17590	17590	0
131	20250114	185200	41505230	17590	17590	17590	17590	0
132	20250114	185100	41505230	17590	17590	17590	17590	0
133	20250114	185000	41505230	17590	17590	17590	17590	0
134	20250114	184900	41505230	17590	17590	17590	17590	0
135	20250114	184800	41505230	17590	17590	17590	17590	0
136	20250114	184700	41505230	17590	17590	17590	17590	0
137	20250114	184600	41505230	17590	17590	17590	17590	0
138	20250114	184500	41505230	17590	17590	17590	17590	0
139	20250114	184400	41505230	17590	17590	17590	17590	0
140	20250114	184300	41505230	17590	17590	17590	17590	0
141	20250114	184200	41505230	17590	17590	17590	17590	0
142	20250114	184100	41505230	17590	17590	17590	17590	0
143	20250114	184000	41505230	17590	17590	17590	17590	0
144	20250114	183900	41505230	17590	17590	17590	17590	0
145	20250114	183800	41505230	17590	17590	17590	17590	0
146	20250114	183700	41505230	17590	17590	17590	17590	0
147	20250114	183600	41505230	17590	17590	17590	17590	0
148	20250114	183500	41505230	17590	17590	17590	17590	0
149	20250114	183400	41505230	17590	17590	17590	17590	0
150	20250114	183300	41505230	17590	17590	17590	17590	0
151	20250114	183200	41505230	17590	17590	17590	17590	0
152	20250114	183100	41505230	17590	17590	17590	17590	12
153	20250114	183000	41505230	17590	17590	17590	17590	0
154	20250114	182900	41505230	17590	17590	17590	17590	0
155	20250114	182800	41505230	17590	17590	17590	17590	0
156	20250114	182700	41505230	17590	17590	17590	17590	0
157	20250114	182600	41505230	17590	17590	17590	17590	0
158	20250114	182500	41505230	17590	17590	17590	17590	0
159	20250114	182400	41505230	17590	17590	17590	17590	0
160	20250114	182300	41505230	17590	17590	17590	17590	0
161	20250114	182200	41505230	17590	17590	17590	17590	0
162	20250114	182100	41505230	17590	17590	17590	17590	0
163	20250114	182000	41505230	17590	17590	17590	17590	0
164	20250114	181900	41505230	17590	17590	17590	17590	0
165	20250114	181800	41505230	17590	17590	17590	17590	0
166	20250114	181700	41505230	17590	17590	17590	17590	0
167	20250114	181600	41505230	17590	17590	17590	17590	0
168	20250114	181500	41505230	17590	17590	17590	17590	0
169	20250114	181400	41505230	17590	17590	17590	17590	0
170	20250114	181300	41505230	17590	17590	17590	17590	0
171	20250114	181200	41505230	17590	17590	17590	17590	0
172	20250114	181100	41505230	17590	17590	17590	17590	0
173	20250114	181000	41505230	17590	17590	17590	17590	0
174	20250114	180900	41505230	17590	17590	17590	17590	0
175	20250114	180800	41505230	17590	17590	17590	17590	0
176	20250114	180700	41505230	17590	17590	17590	17590	0
177	20250114	180600	41505230	17590	17590	17590	17590	0
178	20250114	180500	41505230	17590	17590	17590	17590	0
179	20250114	180400	41505230	17590	17590	17590	17590	0
180	20250114	180300	41505230	17590	17590	17590	17590	0
181	20250114	180200	41505230	17590	17590	17590	17590	0
182	20250114	180100	41505230	17590	17590	17590	17590	12
183	20250114	180000	41505230	17590	17590	17590	17590	0
184	20250114	175900	41505230	17590	17590	17590	17590	0
185	20250114	175800	41505230	17590	17590	17590	17590	0
186	20250114	175700	41505230	17590	17590	17590	17590	0
187	20250114	175600	41505230	17590	17590	17590	17590	0
188	20250114	175500	41505230	17590	17590	17590	17590	0
189	20250114	175400	41505230	17590	17590	17590	17590	0
190	20250114	175300	41505230	17590	17590	17590	17590	0
191	20250114	175200	41505230	17590	17590	17590	17590	0
192	20250114	175100	41505230	17590	17590	17590	17590	0
193	20250114	175000	41505230	17590	17590	17590	17590	0
194	20250114	174900	41505230	17590	17590	17590	17590	0
195	20250114	174800	41505230	17590	17590	17590	17590	0
196	20250114	174700	41505230	17590	17590	17590	17590	0
197	20250114	174600	41505230	17590	17590	17590	17590	0
198	20250114	174500	41505230	17590	17590	17590	17590	0
199	20250114	174400	41505230	17590	17590	17590	17590	0
200	20250114	174300	41505230	17590	17590	17590	17590	0
201	20250114	174200	41505230	17590	17590	17590	17590	0
202	20250114	174100	41505230	17590	17590	17590	17590	0
203	20250114	174000	41505230	17590	17590	17590	17590	0
204	20250114	173900	41505230	17590	17590	17590	17590	0
205	20250114	173800	41505230	17590	17590	17590	17590	0
206	20250114	173700	41505230	17590	17590	17590	17590	0
207	20250114	173600	41505230	17590	17590	17590	17590	0
208	20250114	173500	41505230	17590	17590	17590	17590	0
209	20250114	173400	41505230	17590	17590	17590	17590	0
210	20250114	173300	41505230	17590	17590	17590	17590	0
211	20250114	173200	41505230	17590	17590	17590	17590	0
212	20250114	173100	41505230	17590	17590	17590	17590	12
213	20250114	173000	41505230	17590	17590	17590	17590	0
214	20250114	172900	41505230	17590	17590	17590	17590	0
215	20250114	172800	41505230	17590	17590	17590	17590	0
216	20250114	172700	41505230	17590	17590	17590	17590	0
217	20250114	172600	41505230	17590	17590	17590	17590	0
218	20250114	172500	41505230	17590	17590	17590	17590	0
219	20250114	172400	41505230	17590	17590	17590	17590	0
220	20250114	172300	41505230	17590	17590	17590	17590	0
221	20250114	172200	41505230	17590	17590	17590	17590	0
222	20250114	172100	41505230	17590	17590	17590	17590	0
223	20250114	172000	41505230	17590	17590	17590	17590	0
224	20250114	171900	41505230	17590	17590	17590	17590	0
225	20250114	171800	41505230	17590	17590	17590	17590	0
226	20250114	171700	41505230	17590	17590	17590	17590	0
227	20250114	171600	41505230	17590	17590	17590	17590	0
228	20250114	171500	41505230	17590	17590	17590	17590	0
229	20250114	171400	41505230	17590	17590	17590	17590	0
230	20250114	171300	41505230	17590	17590	17590	17590	0
231	20250114	171200	41505230	17590	17590	17590	17590	0
232	20250114	171100	41505230	17590	17590	17590	17590	0
233	20250114	171000	41505230	17590	17590	17590	17590	0
234	20250114	170900	41505230	17590	17590	17590	17590	0
235	20250114	170800	41505230	17590	17590	17590	17590	0
236	20250114	170700	41505230	17590	17590	17590	17590	0
237	20250114	170600	41505230	17590	17590	17590	17590	0
238	20250114	170500	41505230	17590	17590	17590	17590	0
239	20250114	170400	41505230	17590	17590	17590	17590	0
240	20250114	170300	41505230	17590	17590	17590	17590	0
241	20250114	170200	41505230	17590	17590	17590	17590	0
242	20250114	170100	41505230	17590	17590	17590	17590	12
243	20250114	170000	41505230	17590	17590	17590	17590	0
244	20250114	165900	41505230	17590	17590	17590	17590	0
245	20250114	165800	41505230	17590	17590	17590	17590	0
246	20250114	165700	41505230	17590	17590	17590	17590	0
247	20250114	165600	41505230	17590	17590	17590	17590	0
248	20250114	165500	41505230	17590	17590	17590	17590	0
249	20250114	165400	41505230	17590	17590	17590	17590	0
250	20250114	165300	41505230	17590	17590	17590	17590	0
251	20250114	165200	41505230	17590	17590	17590	17590	0
252	20250114	165100	41505230	17590	17590	17590	17590	0
253	20250114	165000	41505230	17590	17590	17590	17590	0
254	20250114	164900	41505230	17590	17590	17590	17590	0
255	20250114	164800	41505230	17590	17590	17590	17590	0
256	20250114	164700	41505230	17590	17590	17590	17590	0
257	20250114	164600	41505230	17590	17590	17590	17590	0
258	20250114	164500	41505230	17590	17590	17590	17590	0
259	20250114	164400	41505230	17590	17590	17590	17590	0
260	20250114	164300	41505230	17590	17590	17590	17590	0
261	20250114	164200	41505230	17590	17590	17590	17590	0
262	20250114	164100	41505230	17590	17590	17590	17590	0
263	20250114	164000	41505230	17590	17590	17590	17590	0
264	20250114	163900	41505230	17590	17590	17590	17590	0
265	20250114	163800	41505230	17590	17590	17590	17590	0
266	20250114	163700	41505230	17590	17590	17590	17590	0
267	20250114	163600	41505230	17590	17590	17590	17590	0
268	20250114	163500	41505230	17590	17590	17590	17590	0
269	20250114	163400	41505230	17590	17590	17590	17590	0
270	20250114	163300	41505230	17590	17590	17590	17590	0
271	20250114	163200	41505230	17590	17590	17590	17590	0
272	20250114	163100	41505230	17590	17590	17590	17590	12
273	20250114	163000	41505230	17590	17590	17590	17590	0
274	20250114	162900	41505230	17590	17590	17590	17590	0
275	20250114	162800	41505230	17590	17590	17590	17590	0
276	20250114	162700	41505230	17590	17590	17590	17590	0
277	20250114	162600	41505230	17590	17590	17590	17590	0
278	20250114	162500	41505230	17590	17590	17590	17590	0
279	20250114	162400	41505230	17590	17590	17590	17590	0
280	20250114	162300	41505230	17590	17590	17590	17590	0
281	20250114	162200	41505230	17590	17590	17590	17590	0
282	20250114	162100	41505230	17590	17590	17590	17590	0
283	20250114	162000	41505230	17590	17590	17590	17590	0
284	20250114	161900	41505230	17590	17590	17590	17590	0
285	20250114	161800	41505230	17590	17590	17590	17590	0
286	20250114	161700	41505230	17590	17590	17590	17590	0
287	20250114	161600	41505230	17590	17590	17590	17590	0
288	20250114	161500	41505230	17590	17590	17590	17590	0
289	20250114	161400	41505230	17590	17590	17590	17590	0
290	20250114	161300	41505230	17590	17590	17590	17590	0
291	20250114	161200	41505230	17590	17590	17590	17590	0
292	20250114	161100	41505230	17590	17590	17590	17590	0
293	20250114	161000	41505230	17590	17590	17590	17590	0
294	20250114	160900	41505230	17590	17590	17590	17590	0
295	20250114	160800	41505230	17590	17590	17590	17590	0
296	20250114	160700	41505230	17590	17590	17590	17590	0
297	20250114	160600	41505230	17590	17590	17590	17590	0
298	20250114	160500	41505230	17590	17590	17590	17590	0
299	20250114	160400	41505230	17590	17590	17590	17590	0
300	20250114	160300	41505230	17590	17590	17590	17590	0
301	20250114	160200	41505230	17590	17590	17590	17590	0
302	20250114	160100	41505230	17590	17590	17590	17590	12
303	20250114	160000	41505230	17590	17590	17590	17590	0
304	20250114	155900	41505230	17590	17590	17590	17590	0
305	20250114	155800	41505230	17590	17590	17590	17590	0
306	20250114	155700	41505230	17590	17590	17590	17590	0
307	20250114	155600	41505230	17590	17590	17590	17590	0
308	20250114	155500	41505230	17590	17590	17590	17590	0
309	20250114	155400	41505230	17590	17590	17590	17590	0
310	20250114	155300	41505230	17590	17590	17590	17590	0
311	20250114	155200	41505230	17590	17590	17590	17590	0
312	20250114	155100	41505230	17590	17590	17590	17590	0
313	20250114	155000	41505230	17590	17590	17590	17590	0
314	20250114	154900	41505230	17590	17590	17590	17590	0
315	20250114	154800	41505230	17590	17590	17590	17590	0
316	20250114	154700	41505230	17590	17590	17590	17590	0
317	20250114	154600	41505230	17590	17590	17590	17590	0
318	20250114	154500	41505230	17590	17590	17590	17590	0
319	20250114	154400	41505230	17590	17590	17590	17590	0
320	20250114	154300	41505230	17590	17590	17590	17590	0
321	20250114	154200	41505230	17590	17590	17590	17590	0
322	20250114	154100	41505230	17590	17590	17590	17590	0
323	20250114	154000	41505230	17590	17590	17590	17590	0
324	20250114	153900	41505230	17590	17590	17590	17590	0
325	20250114	153800	41505230	17590	17590	17590	17590	0
326	20250114	153700	41505230	17590	17590	17590	17590	0
327	20250114	153600	41505230	17590	17590	17590	17590	0
328	20250114	153500	41505230	17590	17590	17590	17590	0
329	20250114	153400	41505230	17590	17590	17590	17590	0
330	20250114	153300	41505230	17590	17590	17590	17590	0
331	20250114	153200	41505230	17590	17590	17590	17590	0
332	20250114	153100	41505230	17590	17590	17590	17590	12
333	20250114	153000	41505230	17590	17590	17590	17590	12
334	20250114	152900	41294150	17640	17640	17640	17640	0
335	20250114	152800	41294150	17640	17640	17640	17640	0
336	20250114	152700	41294150	17640	17640	17640	17640	0
337	20250114	152600	41294150	17640	17640	17640	17640	0
338	20250114	152500	41294150	17640	17640	17640	17640	0
339	20250114	152400	41294150	17640	17640	17640	17640	0
340	20250114	152300	41294150	17640	17640	17640	17640	0
341	20250114	152200	41294150	17640	17640	17640	17640	0
342	20250114	152100	41294150	17640	17640	17640	17640	0
343	20250114	152000	41294150	17640	17640	17640	17640	0
344	20250114	151900	41294150	17640	17640	17640	17640	0
345	20250114	151800	41294150	17640	17640	17640	17640	0
346	20250114	151700	41294150	17640	17640	17640	17640	0
347	20250114	151600	41294150	17640	17640	17640	17640	0
348	20250114	151500	41294150	17640	17610	17640	17610	200
349	20250114	151400	37766210	17590	17590	17590	17590	0
350	20250114	151300	37766210	17590	17590	17590	17590	0
351	20250114	151200	37766210	17590	17590	17590	17590	0
352	20250114	151100	37766210	17590	17590	17590	17590	0
353	20250114	151000	37766210	17590	17590	17590	17590	0
354	20250114	150900	37766210	17590	17590	17590	17590	0
355	20250114	150800	37766210	17590	17590	17590	17590	0
356	20250114	150700	37766210	17590	17590	17590	17590	0
357	20250114	150600	37766210	17590	17590	17590	17590	0
358	20250114	150500	37766210	17590	17590	17590	17590	0
359	20250114	150400	37766210	17590	17590	17590	17590	0
360	20250114	150300	37766210	17590	17590	17590	17590	2
361	20250114	150200	37731030	17580	17580	17580	17580	0
362	20250114	150100	37731030	17580	17580	17580	17580	0
363	20250114	150000	37731030	17580	17580	17580	17580	0
364	20250114	145900	37731030	17580	17580	17580	17580	2
365	20250114	145800	37695870	17580	17580	17580	17580	0
366	20250114	145700	37695870	17580	17590	17590	17580	23
367	20250114	145600	37291330	17590	17590	17590	17590	141
368	20250114	145500	34811140	17590	17590	17590	17590	0
369	20250114	145400	34811140	17590	17580	17590	17580	2
370	20250114	145300	34775970	17590	17590	17590	17590	0
371	20250114	145200	34775970	17590	17590	17590	17590	0
372	20250114	145100	34775970	17590	17590	17590	17590	21
373	20250114	145000	34406580	17580	17580	17580	17580	0
374	20250114	144900	34406580	17580	17580	17580	17580	0
375	20250114	144800	34406580	17580	17590	17590	17580	673
376	20250114	144700	22568770	17600	17600	17600	17600	40
377	20250114	144600	21864770	17600	17600	17600	17600	0
378	20250114	144500	21864770	17600	17600	17600	17600	0
379	20250114	144400	21864770	17600	17600	17600	17590	182
380	20250114	144300	18661680	17610	17610	17610	17610	0
381	20250114	144200	18661680	17610	17610	17610	17610	0
382	20250114	144100	18661680	17610	17610	17610	17610	20
383	20250114	144000	18309480	17610	17610	17610	17610	0
384	20250114	143900	18309480	17610	17610	17610	17610	149
385	20250114	143800	15685590	17610	17610	17610	17610	0
386	20250114	143700	15685590	17610	17610	17610	17610	0
387	20250114	143600	15685590	17610	17610	17610	17610	0
388	20250114	143500	15685590	17610	17610	17610	17610	0
389	20250114	143400	15685590	17610	17620	17620	17610	97
390	20250114	143300	13976710	17640	17640	17640	17640	0
391	20250114	143200	13976710	17640	17640	17640	17640	0
392	20250114	143100	13976710	17640	17640	17640	17640	0
393	20250114	143000	13976710	17640	17640	17640	17640	0
394	20250114	142900	13976710	17640	17640	17640	17640	0
395	20250114	142800	13976710	17640	17640	17640	17640	0
396	20250114	142700	13976710	17640	17640	17640	17640	0
397	20250114	142600	13976710	17640	17640	17640	17640	0
398	20250114	142500	13976710	17640	17640	17640	17640	0
399	20250114	142400	13976710	17640	17640	17640	17640	2
400	20250114	142300	13941430	17640	17640	17640	17640	0
401	20250114	142200	13941430	17640	17640	17640	17640	0
402	20250114	142100	13941430	17640	17640	17640	17640	0
403	20250114	142000	13941430	17640	17640	17640	17640	0
404	20250114	141900	13941430	17640	17640	17640	17640	0
405	20250114	141800	13941430	17640	17640	17640	17640	0
406	20250114	141700	13941430	17640	17640	17640	17640	0
407	20250114	141600	13941430	17640	17640	17640	17640	0
408	20250114	141500	13941430	17640	17640	17640	17640	0
409	20250114	141400	13941430	17640	17640	17640	17640	0
410	20250114	141300	13941430	17640	17640	17640	17640	0
411	20250114	141200	13941430	17640	17640	17640	17640	0
412	20250114	141100	13941430	17640	17640	17640	17640	0
413	20250114	141000	13941430	17640	17640	17640	17640	0
414	20250114	140900	13941430	17640	17640	17640	17640	7
415	20250114	140800	13817950	17640	17640	17640	17640	0
416	20250114	140700	13817950	17640	17640	17640	17640	0
417	20250114	140600	13817950	17640	17640	17640	17640	0
418	20250114	140500	13817950	17640	17640	17640	17640	0
419	20250114	140400	13817950	17640	17640	17640	17640	0
420	20250114	140300	13817950	17640	17640	17640	17640	0
421	20250114	140200	13817950	17640	17640	17640	17640	0
422	20250114	140100	13817950	17640	17640	17640	17640	0
423	20250114	140000	13817950	17640	17640	17640	17640	0
424	20250114	135900	13817950	17640	17640	17640	17640	0
425	20250114	135800	13817950	17640	17640	17640	17640	0
426	20250114	135700	13817950	17640	17640	17640	17640	0
427	20250114	135600	13817950	17640	17640	17640	17640	0
428	20250114	135500	13817950	17640	17640	17640	17640	0
429	20250114	135400	13817950	17640	17640	17640	17640	0
430	20250114	135300	13817950	17640	17640	17640	17640	0
431	20250114	135200	13817950	17640	17640	17640	17640	0
432	20250114	135100	13817950	17640	17640	17640	17640	0
433	20250114	135000	13817950	17640	17640	17640	17640	7
434	20250114	134900	13694470	17640	17640	17640	17640	0
435	20250114	134800	13694470	17640	17640	17640	17640	0
436	20250114	134700	13694470	17640	17640	17640	17640	0
437	20250114	134600	13694470	17640	17640	17640	17640	0
438	20250114	134500	13694470	17640	17640	17640	17640	0
439	20250114	134400	13694470	17640	17640	17640	17640	0
440	20250114	134300	13694470	17640	17640	17640	17640	0
441	20250114	134200	13694470	17640	17640	17640	17640	3
442	20250114	134100	13641550	17610	17610	17610	17610	0
443	20250114	134000	13641550	17610	17610	17610	17610	0
444	20250114	133900	13641550	17610	17610	17610	17610	0
445	20250114	133800	13641550	17610	17610	17610	17610	0
446	20250114	133700	13641550	17610	17610	17610	17610	0
447	20250114	133600	13641550	17610	17610	17610	17610	0
448	20250114	133500	13641550	17610	17610	17610	17610	7
449	20250114	133400	13518280	17640	17610	17640	17610	6
450	20250114	133300	13412590	17610	17610	17610	17610	5
451	20250114	133200	13324540	17640	17640	17640	17640	1
452	20250114	133100	13306900	17640	17640	17640	17640	0
453	20250114	133000	13306900	17640	17640	17640	17640	0
454	20250114	132900	13306900	17640	17640	17640	17640	0
455	20250114	132800	13306900	17640	17640	17640	17640	3
456	20250114	132700	13253980	17640	17640	17640	17640	0
457	20250114	132600	13253980	17640	17640	17640	17640	0
458	20250114	132500	13253980	17640	17640	17640	17640	1
459	20250114	132400	13236340	17610	17610	17610	17610	0
460	20250114	132300	13236340	17610	17610	17610	17610	0
461	20250114	132200	13236340	17610	17610	17610	17610	0
462	20250114	132100	13236340	17610	17610	17610	17610	0
463	20250114	132000	13236340	17610	17610	17610	17610	0
464	20250114	131900	13236340	17610	17610	17610	17610	0
465	20250114	131800	13236340	17610	17610	17610	17610	0
466	20250114	131700	13236340	17610	17610	17610	17610	0
467	20250114	131600	13236340	17610	17610	17610	17610	0
468	20250114	131500	13236340	17610	17610	17610	17610	0
469	20250114	131400	13236340	17610	17610	17610	17610	0
470	20250114	131300	13236340	17610	17610	17610	17610	0
471	20250114	131200	13236340	17610	17610	17610	17610	0
472	20250114	131100	13236340	17610	17610	17610	17610	0
473	20250114	131000	13236340	17610	17610	17610	17610	0
474	20250114	130900	13236340	17610	17610	17610	17610	0
475	20250114	130800	13236340	17610	17610	17610	17610	0
476	20250114	130700	13236340	17610	17610	17610	17610	0
477	20250114	130600	13236340	17610	17610	17610	17610	0
478	20250114	130500	13236340	17610	17610	17610	17610	0
479	20250114	130400	13236340	17610	17610	17610	17610	0
480	20250114	130300	13236340	17610	17610	17610	17610	0
481	20250114	130200	13236340	17610	17610	17610	17610	0
482	20250114	130100	13236340	17610	17610	17610	17610	0
483	20250114	130000	13236340	17610	17610	17610	17610	0
484	20250114	125900	13236340	17610	17610	17610	17610	0
485	20250114	125800	13236340	17610	17610	17610	17610	0
486	20250114	125700	13236340	17610	17610	17610	17610	0
487	20250114	125600	13236340	17610	17610	17610	17610	0
488	20250114	125500	13236340	17610	17610	17610	17610	0
489	20250114	125400	13236340	17610	17610	17610	17610	0
490	20250114	125300	13236340	17610	17610	17610	17610	0
491	20250114	125200	13236340	17610	17610	17610	17610	0
492	20250114	125100	13236340	17610	17610	17610	17610	0
493	20250114	125000	13236340	17610	17610	17610	17610	0
494	20250114	124900	13236340	17610	17610	17610	17610	0
495	20250114	124800	13236340	17610	17610	17610	17610	1
496	20250114	124700	13218730	17640	17640	17640	17640	0
497	20250114	124600	13218730	17640	17640	17640	17640	0
498	20250114	124500	13218730	17640	17640	17640	17640	0
499	20250114	124400	13218730	17640	17640	17640	17640	0
500	20250114	124300	13218730	17640	17640	17640	17640	0
501	20250114	124200	13218730	17640	17640	17640	17640	0
502	20250114	124100	13218730	17640	17640	17640	17640	0
503	20250114	124000	13218730	17640	17640	17640	17640	0
504	20250114	123900	13218730	17640	17640	17640	17640	0
505	20250114	123800	13218730	17640	17640	17640	17640	0
506	20250114	123700	13218730	17640	17640	17640	17640	0
507	20250114	123600	13218730	17640	17640	17640	17640	0
508	20250114	123500	13218730	17640	17640	17640	17640	0
509	20250114	123400	13218730	17640	17640	17640	17640	0
510	20250114	123300	13218730	17640	17640	17640	17640	0
511	20250114	123200	13218730	17640	17640	17640	17640	0
512	20250114	123100	13218730	17640	17640	17640	17640	0
513	20250114	123000	13218730	17640	17640	17640	17640	0
514	20250114	122900	13218730	17640	17640	17640	17640	0
515	20250114	122800	13218730	17640	17640	17640	17640	10
516	20250114	122700	13042330	17610	17610	17610	17610	32
517	20250114	122600	12478810	17610	17610	17610	17610	0
518	20250114	122500	12478810	17610	17610	17610	17610	0
519	20250114	122400	12478810	17610	17610	17610	17610	0
520	20250114	122300	12478810	17610	17610	17610	17610	0
521	20250114	122200	12478810	17610	17610	17610	17610	0
522	20250114	122100	12478810	17610	17610	17610	17610	0
523	20250114	122000	12478810	17610	17610	17610	17610	0
524	20250114	121900	12478810	17610	17610	17610	17610	0
525	20250114	121800	12478810	17610	17610	17610	17610	0
526	20250114	121700	12478810	17610	17610	17610	17610	0
527	20250114	121600	12478810	17610	17610	17610	17610	0
528	20250114	121500	12478810	17610	17610	17610	17610	0
529	20250114	121400	12478810	17610	17610	17610	17610	0
530	20250114	121300	12478810	17610	17610	17610	17610	0
531	20250114	121200	12478810	17610	17610	17610	17610	0
532	20250114	121100	12478810	17610	17610	17610	17610	0
533	20250114	121000	12478810	17610	17610	17610	17610	0
534	20250114	120900	12478810	17610	17610	17610	17610	0
535	20250114	120800	12478810	17610	17610	17610	17610	0
536	20250114	120700	12478810	17610	17610	17610	17610	0
537	20250114	120600	12478810	17610	17610	17610	17610	0
538	20250114	120500	12478810	17610	17610	17610	17610	0
539	20250114	120400	12478810	17610	17610	17610	17610	0
540	20250114	120300	12478810	17610	17610	17610	17610	0
541	20250114	120200	12478810	17610	17610	17610	17610	0
542	20250114	120100	12478810	17610	17610	17610	17610	0
543	20250114	120000	12478810	17610	17610	17610	17610	0
544	20250114	115900	12478810	17610	17610	17610	17610	0
545	20250114	115800	12478810	17610	17610	17610	17610	0
546	20250114	115700	12478810	17610	17610	17610	17610	0
547	20250114	115600	12478810	17610	17610	17610	17610	0
548	20250114	115500	12478810	17610	17610	17610	17610	1
549	20250114	115400	12461200	17640	17640	17640	17640	0
550	20250114	115300	12461200	17640	17640	17640	17640	0
551	20250114	115200	12461200	17640	17640	17640	17640	0
552	20250114	115100	12461200	17640	17640	17640	17640	0
553	20250114	115000	12461200	17640	17640	17640	17640	0
554	20250114	114900	12461200	17640	17640	17640	17640	12
555	20250114	114800	12249520	17640	17640	17640	17640	0
556	20250114	114700	12249520	17640	17640	17640	17640	0
557	20250114	114600	12249520	17640	17640	17640	17640	0
558	20250114	114500	12249520	17640	17640	17640	17640	0
559	20250114	114400	12249520	17640	17640	17640	17640	0
560	20250114	114300	12249520	17640	17640	17640	17640	0
561	20250114	114200	12249520	17640	17640	17640	17640	1
562	20250114	114100	12231880	17640	17640	17640	17640	0
563	20250114	114000	12231880	17640	17640	17640	17640	0
564	20250114	113900	12231880	17640	17640	17640	17640	0
565	20250114	113800	12231880	17640	17640	17640	17640	0
566	20250114	113700	12231880	17640	17640	17640	17640	0
567	20250114	113600	12231880	17640	17640	17640	17640	0
568	20250114	113500	12231880	17640	17640	17640	17640	0
569	20250114	113400	12231880	17640	17640	17640	17640	0
570	20250114	113300	12231880	17640	17640	17640	17640	0
571	20250114	113200	12231880	17640	17640	17640	17640	0
572	20250114	113100	12231880	17640	17640	17640	17640	0
573	20250114	113000	12231880	17640	17640	17640	17640	0
574	20250114	112900	12231880	17640	17640	17640	17640	0
575	20250114	112800	12231880	17640	17640	17640	17640	0
576	20250114	112700	12231880	17640	17640	17640	17640	0
577	20250114	112600	12231880	17640	17640	17640	17640	0
578	20250114	112500	12231880	17640	17640	17640	17640	0
579	20250114	112400	12231880	17640	17640	17640	17640	0
580	20250114	112300	12231880	17640	17640	17640	17640	0
581	20250114	112200	12231880	17640	17640	17640	17640	0
582	20250114	112100	12231880	17640	17640	17640	17640	0
583	20250114	112000	12231880	17640	17640	17640	17640	0
584	20250114	111900	12231880	17640	17640	17640	17640	0
585	20250114	111800	12231880	17640	17640	17640	17640	0
586	20250114	111700	12231880	17640	17640	17640	17640	0
587	20250114	111600	12231880	17640	17640	17640	17640	1
588	20250114	111500	12214240	17640	17640	17640	17640	0
589	20250114	111400	12214240	17640	17640	17640	17640	0
590	20250114	111300	12214240	17640	17640	17640	17640	0
591	20250114	111200	12214240	17640	17640	17640	17640	0
592	20250114	111100	12214240	17640	17640	17640	17640	0
593	20250114	111000	12214240	17640	17640	17640	17640	0
594	20250114	110900	12214240	17640	17640	17640	17640	0
595	20250114	110800	12214240	17640	17640	17640	17640	0
596	20250114	110700	12214240	17640	17640	17640	17640	0
597	20250114	110600	12214240	17640	17640	17640	17640	0
598	20250114	110500	12214240	17640	17640	17640	17640	0
599	20250114	110400	12214240	17640	17640	17640	17640	1
600	20250114	110300	12196600	17640	17640	17640	17640	0
601	20250114	110200	12196600	17640	17640	17640	17640	0
602	20250114	110100	12196600	17640	17640	17640	17640	18
603	20250114	110000	11879080	17640	17640	17640	17640	32
604	20250114	105900	11314600	17640	17640	17640	17640	0
605	20250114	105800	11314600	17640	17640	17640	17640	0
606	20250114	105700	11314600	17640	17640	17640	17640	0
607	20250114	105600	11314600	17640	17640	17640	17640	0
608	20250114	105500	11314600	17640	17640	17640	17640	1
609	20250114	105400	11296960	17640	17640	17640	17640	0
610	20250114	105300	11296960	17640	17640	17640	17640	0
611	20250114	105200	11296960	17640	17640	17640	17640	10
612	20250114	105100	11120560	17640	17640	17640	17640	0
613	20250114	105000	11120560	17640	17640	17640	17640	0
614	20250114	104900	11120560	17640	17640	17640	17640	20
615	20250114	104800	10767760	17640	17640	17640	17640	0
616	20250114	104700	10767760	17640	17640	17640	17640	0
617	20250114	104600	10767760	17640	17640	17640	17640	0
618	20250114	104500	10767760	17640	17640	17640	17640	0
619	20250114	104400	10767760	17640	17640	17640	17640	0
620	20250114	104300	10767760	17640	17640	17640	17640	0
621	20250114	104200	10767760	17640	17640	17640	17640	0
622	20250114	104100	10767760	17640	17640	17640	17640	0
623	20250114	104000	10767760	17640	17640	17640	17640	0
624	20250114	103900	10767760	17640	17640	17640	17640	0
625	20250114	103800	10767760	17640	17640	17640	17640	10
626	20250114	103700	10591360	17640	17640	17640	17640	0
627	20250114	103600	10591360	17640	17640	17640	17640	61
628	20250114	103500	9515320	17640	17640	17640	17640	25
629	20250114	103400	9074320	17640	17640	17640	17640	0
630	20250114	103300	9074320	17640	17640	17640	17640	0
631	20250114	103200	9074320	17640	17640	17640	17640	0
632	20250114	103100	9074320	17640	17640	17640	17640	0
633	20250114	103000	9074320	17640	17640	17640	17640	0
634	20250114	102900	9074320	17640	17640	17640	17640	0
635	20250114	102800	9074320	17640	17640	17640	17640	0
636	20250114	102700	9074320	17640	17640	17640	17640	0
637	20250114	102600	9074320	17640	17640	17640	17640	0
638	20250114	102500	9074320	17640	17640	17640	17640	0
639	20250114	102400	9074320	17640	17640	17640	17640	0
640	20250114	102300	9074320	17640	17640	17640	17640	0
641	20250114	102200	9074320	17640	17640	17640	17640	0
642	20250114	102100	9074320	17640	17640	17640	17640	0
643	20250114	102000	9074320	17640	17640	17640	17640	0
644	20250114	101900	9074320	17640	17640	17640	17640	0
645	20250114	101800	9074320	17640	17640	17640	17640	0
646	20250114	101700	9074320	17640	17640	17640	17640	0
647	20250114	101600	9074320	17640	17640	17640	17640	0
648	20250114	101500	9074320	17640	17640	17640	17640	0
649	20250114	101400	9074320	17640	17640	17640	17640	0
650	20250114	101300	9074320	17640	17640	17640	17640	0
651	20250114	101200	9074320	17640	17640	17640	17640	0
652	20250114	101100	9074320	17640	17640	17640	17640	0
653	20250114	101000	9074320	17640	17640	17640	17640	0
654	20250114	100900	9074320	17640	17640	17640	17640	0
655	20250114	100800	9074320	17640	17640	17640	17640	100
656	20250114	100700	7310320	17640	17640	17640	17640	0
657	20250114	100600	7310320	17640	17640	17640	17640	0
658	20250114	100500	7310320	17640	17640	17640	17640	0
659	20250114	100400	7310320	17640	17640	17640	17640	1
660	20250114	100300	7292680	17630	17630	17630	17630	0
661	20250114	100200	7292680	17630	17630	17630	17630	0
662	20250114	100100	7292680	17630	17630	17630	17630	0
663	20250114	100000	7292680	17630	17630	17630	17630	210
664	20250114	095900	3590380	17600	17600	17600	17600	0
665	20250114	095800	3590380	17600	17600	17600	17600	0
666	20250114	095700	3590380	17600	17600	17600	17600	0
667	20250114	095600	3590380	17600	17600	17600	17600	0
668	20250114	095500	3590380	17600	17600	17600	17600	0
669	20250114	095400	3590380	17600	17600	17600	17600	0
670	20250114	095300	3590380	17600	17600	17600	17600	0
671	20250114	095200	3590380	17600	17600	17600	17600	0
672	20250114	095100	3590380	17600	17600	17600	17600	0
673	20250114	095000	3590380	17600	17600	17600	17600	0
674	20250114	094900	3590380	17600	17600	17600	17600	0
675	20250114	094800	3590380	17600	17600	17600	17600	0
676	20250114	094700	3590380	17600	17600	17600	17600	0
677	20250114	094600	3590380	17600	17600	17600	17600	0
678	20250114	094500	3590380	17600	17600	17600	17600	0
679	20250114	094400	3590380	17600	17600	17600	17600	0
680	20250114	094300	3590380	17600	17600	17600	17600	0
681	20250114	094200	3590380	17600	17600	17600	17600	0
682	20250114	094100	3590380	17600	17600	17600	17600	0
683	20250114	094000	3590380	17600	17600	17600	17600	2
684	20250114	093900	3555180	17600	17600	17600	17600	0
685	20250114	093800	3555180	17600	17600	17600	17600	0
686	20250114	093700	3555180	17600	17600	17600	17600	0
687	20250114	093600	3555180	17600	17600	17600	17600	21
688	20250114	093500	3185580	17600	17600	17600	17600	0
689	20250114	093400	3185580	17600	17600	17600	17600	1
690	20250114	093300	3167980	17600	17600	17600	17600	10
691	20250114	093200	2991980	17600	17600	17600	17600	1
692	20250114	093100	2974380	17600	17600	17600	17600	0
693	20250114	093000	2974380	17600	17600	17600	17600	2
694	20250114	092900	2939180	17600	17600	17600	17600	2
695	20250114	092800	2903980	17600	17600	17600	17600	10
696	20250114	092700	2727980	17580	17580	17580	17580	0
697	20250114	092600	2727980	17580	17580	17580	17580	0
698	20250114	092500	2727980	17580	17580	17580	17580	0
699	20250114	092400	2727980	17580	17580	17580	17580	0
700	20250114	092300	2727980	17580	17580	17580	17580	0
701	20250114	092200	2727980	17580	17580	17580	17580	0
702	20250114	092100	2727980	17580	17580	17580	17580	0
703	20250114	092000	2727980	17580	17580	17580	17580	1
704	20250114	091900	2710400	17600	17600	17600	17600	0
705	20250114	091800	2710400	17600	17600	17600	17600	20
706	20250114	091700	2358400	17600	17600	17600	17600	66
707	20250114	091600	1196800	17600	17600	17600	17600	0
708	20250114	091500	1196800	17600	17600	17600	17600	0
709	20250114	091400	1196800	17600	17600	17600	17600	0
710	20250114	091300	1196800	17600	17600	17600	17600	0
711	20250114	091200	1196800	17600	17600	17600	17600	0
712	20250114	091100	1196800	17600	17600	17600	17600	0
713	20250114	091000	1196800	17600	17600	17600	17600	0
714	20250114	090900	1196800	17600	17600	17600	17600	0
715	20250114	090800	1196800	17600	17600	17600	17600	0
716	20250114	090700	1196800	17600	17600	17600	17600	0
717	20250114	090600	1196800	17600	17600	17600	17600	51
718	20250114	090500	299200	17600	17600	17600	17600	0
719	20250114	090400	299200	17600	17600	17600	17600	7
720	20250114	090300	176000	17600	17600	17600	17600	10
721	20250114	090200	0	17600	17600	17600	17600	0
722	20250114	090100	0	17600	17600	17600	17600	0
723	20250114	090000	0	17600	17600	17600	17600	0