KissMeData/039840/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192500	226759760	16930	16930	16930	16930	752
3	20250116	192400	226759760	16930	16930	16930	16930	0
4	20250116	192300	226759760	16930	16930	16930	16930	0
5	20250116	192200	226759760	16930	16930	16930	16930	0
6	20250116	192100	226759760	16930	16930	16930	16930	0
7	20250116	192000	226759760	16930	16930	16930	16930	0
8	20250116	191900	226759760	16930	16930	16930	16930	0
9	20250116	191800	226759760	16930	16930	16930	16930	0
10	20250116	191700	226759760	16930	16930	16930	16930	0
11	20250116	191600	226759760	16930	16930	16930	16930	0
12	20250116	191500	226759760	16930	16930	16930	16930	0
13	20250116	191400	226759760	16930	16930	16930	16930	0
14	20250116	191300	226759760	16930	16930	16930	16930	0
15	20250116	191200	226759760	16930	16930	16930	16930	0
16	20250116	191100	226759760	16930	16930	16930	16930	0
17	20250116	191000	226759760	16930	16930	16930	16930	0
18	20250116	190900	226759760	16930	16930	16930	16930	0
19	20250116	190800	226759760	16930	16930	16930	16930	0
20	20250116	190700	226759760	16930	16930	16930	16930	0
21	20250116	190600	226759760	16930	16930	16930	16930	0
22	20250116	190500	226759760	16930	16930	16930	16930	0
23	20250116	190400	226759760	16930	16930	16930	16930	0
24	20250116	190300	226759760	16930	16930	16930	16930	0
25	20250116	190200	226759760	16930	16930	16930	16930	0
26	20250116	190100	226759760	16930	16930	16930	16930	0
27	20250116	190000	226759760	16930	16930	16930	16930	0
28	20250116	185900	226759760	16930	16930	16930	16930	0
29	20250116	185800	226759760	16930	16930	16930	16930	0
30	20250116	185700	226759760	16930	16930	16930	16930	0
31	20250116	185600	226759760	16930	16930	16930	16930	0
32	20250116	185500	226759760	16930	16930	16930	16930	752
33	20250116	185400	226759760	16930	16930	16930	16930	0
34	20250116	185300	226759760	16930	16930	16930	16930	0
35	20250116	185200	226759760	16930	16930	16930	16930	0
36	20250116	185100	226759760	16930	16930	16930	16930	0
37	20250116	185000	226759760	16930	16930	16930	16930	0
38	20250116	184900	226759760	16930	16930	16930	16930	0
39	20250116	184800	226759760	16930	16930	16930	16930	0
40	20250116	184700	226759760	16930	16930	16930	16930	0
41	20250116	184600	226759760	16930	16930	16930	16930	0
42	20250116	184500	226759760	16930	16930	16930	16930	0
43	20250116	184400	226759760	16930	16930	16930	16930	0
44	20250116	184300	226759760	16930	16930	16930	16930	0
45	20250116	184200	226759760	16930	16930	16930	16930	0
46	20250116	184100	226759760	16930	16930	16930	16930	0
47	20250116	184000	226759760	16930	16930	16930	16930	0
48	20250116	183900	226759760	16930	16930	16930	16930	0
49	20250116	183800	226759760	16930	16930	16930	16930	0
50	20250116	183700	226759760	16930	16930	16930	16930	0
51	20250116	183600	226759760	16930	16930	16930	16930	0
52	20250116	183500	226759760	16930	16930	16930	16930	0
53	20250116	183400	226759760	16930	16930	16930	16930	0
54	20250116	183300	226759760	16930	16930	16930	16930	0
55	20250116	183200	226759760	16930	16930	16930	16930	0
56	20250116	183100	226759760	16930	16930	16930	16930	0
57	20250116	183000	226759760	16930	16930	16930	16930	0
58	20250116	182900	226759760	16930	16930	16930	16930	0
59	20250116	182800	226759760	16930	16930	16930	16930	0
60	20250116	182700	226759760	16930	16930	16930	16930	0
61	20250116	182600	226759760	16930	16930	16930	16930	0
62	20250116	182500	226759760	16930	16930	16930	16930	752
63	20250116	182400	226759760	16930	16930	16930	16930	0
64	20250116	182300	226759760	16930	16930	16930	16930	0
65	20250116	182200	226759760	16930	16930	16930	16930	0
66	20250116	182100	226759760	16930	16930	16930	16930	0
67	20250116	182000	226759760	16930	16930	16930	16930	0
68	20250116	181900	226759760	16930	16930	16930	16930	0
69	20250116	181800	226759760	16930	16930	16930	16930	0
70	20250116	181700	226759760	16930	16930	16930	16930	0
71	20250116	181600	226759760	16930	16930	16930	16930	0
72	20250116	181500	226759760	16930	16930	16930	16930	0
73	20250116	181400	226759760	16930	16930	16930	16930	0
74	20250116	181300	226759760	16930	16930	16930	16930	0
75	20250116	181200	226759760	16930	16930	16930	16930	0
76	20250116	181100	226759760	16930	16930	16930	16930	0
77	20250116	181000	226759760	16930	16930	16930	16930	0
78	20250116	180900	226759760	16930	16930	16930	16930	0
79	20250116	180800	226759760	16930	16930	16930	16930	0
80	20250116	180700	226759760	16930	16930	16930	16930	0
81	20250116	180600	226759760	16930	16930	16930	16930	0
82	20250116	180500	226759760	16930	16930	16930	16930	0
83	20250116	180400	226759760	16930	16930	16930	16930	0
84	20250116	180300	226759760	16930	16930	16930	16930	0
85	20250116	180200	226759760	16930	16930	16930	16930	0
86	20250116	180100	226759760	16930	16930	16930	16930	0
87	20250116	180000	226759760	16930	16930	16930	16930	0
88	20250116	175900	226759760	16930	16930	16930	16930	0
89	20250116	175800	226759760	16930	16930	16930	16930	0
90	20250116	175700	226759760	16930	16930	16930	16930	0
91	20250116	175600	226759760	16930	16930	16930	16930	0
92	20250116	175500	226759760	16930	16930	16930	16930	752
93	20250116	175400	226759760	16930	16930	16930	16930	0
94	20250116	175300	226759760	16930	16930	16930	16930	0
95	20250116	175200	226759760	16930	16930	16930	16930	0
96	20250116	175100	226759760	16930	16930	16930	16930	0
97	20250116	175000	226759760	16930	16930	16930	16930	0
98	20250116	174900	226759760	16930	16930	16930	16930	0
99	20250116	174800	226759760	16930	16930	16930	16930	0
100	20250116	174700	226759760	16930	16930	16930	16930	0
101	20250116	174600	226759760	16930	16930	16930	16930	0
102	20250116	174500	226759760	16930	16930	16930	16930	0
103	20250116	174400	226759760	16930	16930	16930	16930	0
104	20250116	174300	226759760	16930	16930	16930	16930	0
105	20250116	174200	226759760	16930	16930	16930	16930	0
106	20250116	174100	226759760	16930	16930	16930	16930	0
107	20250116	174000	226759760	16930	16930	16930	16930	0
108	20250116	173900	226759760	16930	16930	16930	16930	0
109	20250116	173800	226759760	16930	16930	16930	16930	0
110	20250116	173700	226759760	16930	16930	16930	16930	0
111	20250116	173600	226759760	16930	16930	16930	16930	0
112	20250116	173500	226759760	16930	16930	16930	16930	0
113	20250116	173400	226759760	16930	16930	16930	16930	0
114	20250116	173300	226759760	16930	16930	16930	16930	0
115	20250116	173200	226759760	16930	16930	16930	16930	0
116	20250116	173100	226759760	16930	16930	16930	16930	0
117	20250116	173000	226759760	16930	16930	16930	16930	0
118	20250116	172900	226759760	16930	16930	16930	16930	0
119	20250116	172800	226759760	16930	16930	16930	16930	0
120	20250116	172700	226759760	16930	16930	16930	16930	0
121	20250116	172600	226759760	16930	16930	16930	16930	0
122	20250116	172500	226759760	16930	16930	16930	16930	752
123	20250116	172400	226759760	16930	16930	16930	16930	0
124	20250116	172300	226759760	16930	16930	16930	16930	0
125	20250116	172200	226759760	16930	16930	16930	16930	0
126	20250116	172100	226759760	16930	16930	16930	16930	0
127	20250116	172000	226759760	16930	16930	16930	16930	0
128	20250116	171900	226759760	16930	16930	16930	16930	0
129	20250116	171800	226759760	16930	16930	16930	16930	0
130	20250116	171700	226759760	16930	16930	16930	16930	0
131	20250116	171600	226759760	16930	16930	16930	16930	0
132	20250116	171500	226759760	16930	16930	16930	16930	0
133	20250116	171400	226759760	16930	16930	16930	16930	0
134	20250116	171300	226759760	16930	16930	16930	16930	0
135	20250116	171200	226759760	16930	16930	16930	16930	0
136	20250116	171100	226759760	16930	16930	16930	16930	0
137	20250116	171000	226759760	16930	16930	16930	16930	0
138	20250116	170900	226759760	16930	16930	16930	16930	0
139	20250116	170800	226759760	16930	16930	16930	16930	0
140	20250116	170700	226759760	16930	16930	16930	16930	0
141	20250116	170600	226759760	16930	16930	16930	16930	0
142	20250116	170500	226759760	16930	16930	16930	16930	0
143	20250116	170400	226759760	16930	16930	16930	16930	0
144	20250116	170300	226759760	16930	16930	16930	16930	0
145	20250116	170200	226759760	16930	16930	16930	16930	0
146	20250116	170100	226759760	16930	16930	16930	16930	0
147	20250116	170000	226759760	16930	16930	16930	16930	0
148	20250116	165900	226759760	16930	16930	16930	16930	0
149	20250116	165800	226759760	16930	16930	16930	16930	0
150	20250116	165700	226759760	16930	16930	16930	16930	0
151	20250116	165600	226759760	16930	16930	16930	16930	0
152	20250116	165500	226759760	16930	16930	16930	16930	752
153	20250116	165400	226759760	16930	16930	16930	16930	0
154	20250116	165300	226759760	16930	16930	16930	16930	0
155	20250116	165200	226759760	16930	16930	16930	16930	0
156	20250116	165100	226759760	16930	16930	16930	16930	0
157	20250116	165000	226759760	16930	16930	16930	16930	0
158	20250116	164900	226759760	16930	16930	16930	16930	0
159	20250116	164800	226759760	16930	16930	16930	16930	0
160	20250116	164700	226759760	16930	16930	16930	16930	0
161	20250116	164600	226759760	16930	16930	16930	16930	0
162	20250116	164500	226759760	16930	16930	16930	16930	0
163	20250116	164400	226759760	16930	16930	16930	16930	0
164	20250116	164300	226759760	16930	16930	16930	16930	0
165	20250116	164200	226759760	16930	16930	16930	16930	0
166	20250116	164100	226759760	16930	16930	16930	16930	0
167	20250116	164000	226759760	16930	16930	16930	16930	0
168	20250116	163900	226759760	16930	16930	16930	16930	0
169	20250116	163800	226759760	16930	16930	16930	16930	0
170	20250116	163700	226759760	16930	16930	16930	16930	0
171	20250116	163600	226759760	16930	16930	16930	16930	0
172	20250116	163500	226759760	16930	16930	16930	16930	0
173	20250116	163400	226759760	16930	16930	16930	16930	0
174	20250116	163300	226759760	16930	16930	16930	16930	0
175	20250116	163200	226759760	16930	16930	16930	16930	0
176	20250116	163100	226759760	16930	16930	16930	16930	0
177	20250116	163000	226759760	16930	16930	16930	16930	0
178	20250116	162900	226759760	16930	16930	16930	16930	0
179	20250116	162800	226759760	16930	16930	16930	16930	0
180	20250116	162700	226759760	16930	16930	16930	16930	0
181	20250116	162600	226759760	16930	16930	16930	16930	0
182	20250116	162500	226759760	16930	16930	16930	16930	752
183	20250116	162400	226759760	16930	16930	16930	16930	0
184	20250116	162300	226759760	16930	16930	16930	16930	0
185	20250116	162200	226759760	16930	16930	16930	16930	0
186	20250116	162100	226759760	16930	16930	16930	16930	0
187	20250116	162000	226759760	16930	16930	16930	16930	0
188	20250116	161900	226759760	16930	16930	16930	16930	0
189	20250116	161800	226759760	16930	16930	16930	16930	0
190	20250116	161700	226759760	16930	16930	16930	16930	0
191	20250116	161600	226759760	16930	16930	16930	16930	0
192	20250116	161500	226759760	16930	16930	16930	16930	0
193	20250116	161400	226759760	16930	16930	16930	16930	0
194	20250116	161300	226759760	16930	16930	16930	16930	0
195	20250116	161200	226759760	16930	16930	16930	16930	0
196	20250116	161100	226759760	16930	16930	16930	16930	0
197	20250116	161000	226759760	16930	16930	16930	16930	0
198	20250116	160900	226759760	16930	16930	16930	16930	0
199	20250116	160800	226759760	16930	16930	16930	16930	0
200	20250116	160700	226759760	16930	16930	16930	16930	0
201	20250116	160600	226759760	16930	16930	16930	16930	0
202	20250116	160500	226759760	16930	16930	16930	16930	0
203	20250116	160400	226759760	16930	16930	16930	16930	0
204	20250116	160300	226759760	16930	16930	16930	16930	0
205	20250116	160200	226759760	16930	16930	16930	16930	0
206	20250116	160100	226759760	16930	16930	16930	16930	0
207	20250116	160000	226759760	16930	16930	16930	16930	0
208	20250116	155900	226759760	16930	16930	16930	16930	0
209	20250116	155800	226759760	16930	16930	16930	16930	0
210	20250116	155700	226759760	16930	16930	16930	16930	0
211	20250116	155600	226759760	16930	16930	16930	16930	0
212	20250116	155500	226759760	16930	16930	16930	16930	752
213	20250116	155400	226759760	16930	16930	16930	16930	0
214	20250116	155300	226759760	16930	16930	16930	16930	0
215	20250116	155200	226759760	16930	16930	16930	16930	0
216	20250116	155100	226759760	16930	16930	16930	16930	0
217	20250116	155000	226759760	16930	16930	16930	16930	0
218	20250116	154900	226759760	16930	16930	16930	16930	0
219	20250116	154800	226759760	16930	16930	16930	16930	0
220	20250116	154700	226759760	16930	16930	16930	16930	0
221	20250116	154600	226759760	16930	16930	16930	16930	0
222	20250116	154500	226759760	16930	16930	16930	16930	0
223	20250116	154400	226759760	16930	16930	16930	16930	0
224	20250116	154300	226759760	16930	16930	16930	16930	0
225	20250116	154200	226759760	16930	16930	16930	16930	0
226	20250116	154100	226759760	16930	16930	16930	16930	0
227	20250116	154000	226759760	16930	16930	16930	16930	0
228	20250116	153900	226759760	16930	16930	16930	16930	0
229	20250116	153800	226759760	16930	16930	16930	16930	0
230	20250116	153700	226759760	16930	16930	16930	16930	0
231	20250116	153600	226759760	16930	16930	16930	16930	0
232	20250116	153500	226759760	16930	16930	16930	16930	0
233	20250116	153400	226759760	16930	16930	16930	16930	0
234	20250116	153300	226759760	16930	16930	16930	16930	0
235	20250116	153200	226759760	16930	16930	16930	16930	0
236	20250116	153100	226759760	16930	16930	16930	16930	0
237	20250116	153000	226759760	16930	16930	16930	16930	752
238	20250116	152900	214028400	16940	16940	16940	16940	0
239	20250116	152800	214028400	16940	16940	16940	16940	0
240	20250116	152700	214028400	16940	16940	16940	16940	0
241	20250116	152600	214028400	16940	16940	16940	16940	0
242	20250116	152500	214028400	16940	16940	16940	16940	0
243	20250116	152400	214028400	16940	16940	16940	16940	0
244	20250116	152300	214028400	16940	16940	16940	16940	0
245	20250116	152200	214028400	16940	16940	16940	16940	0
246	20250116	152100	214028400	16940	16940	16940	16940	0
247	20250116	152000	214028400	16940	16940	16940	16940	0
248	20250116	151900	214028400	16940	16900	16940	16900	550
249	20250116	151800	204730690	16850	16850	16850	16850	0
250	20250116	151700	204730690	16850	16850	16850	16850	0
251	20250116	151600	204730690	16850	16850	16850	16850	39
252	20250116	151500	204073540	16850	16850	16850	16850	0
253	20250116	151400	204073540	16850	16870	16870	16850	264
254	20250116	151300	199620620	16870	16850	16910	16850	209
255	20250116	151200	196098130	16850	16840	16850	16830	571
256	20250116	151100	186478020	16840	16840	16840	16840	0
257	20250116	151000	186478020	16840	16850	16850	16840	10
258	20250116	150900	186309610	16850	16850	16850	16850	0
259	20250116	150800	186309610	16850	16850	16850	16850	0
260	20250116	150700	186309610	16850	16850	16850	16850	0
261	20250116	150600	186309610	16850	16850	16850	16850	100
262	20250116	150500	184624610	16850	16850	16850	16850	0
263	20250116	150400	184624610	16850	16850	16850	16850	9
264	20250116	150300	184472960	16870	16870	16870	16870	0
265	20250116	150200	184472960	16870	16870	16870	16870	0
266	20250116	150100	184472960	16870	16880	16880	16870	48
267	20250116	150000	183663110	16870	16870	16870	16870	48
268	20250116	145900	182853350	16870	16880	16880	16870	36
269	20250116	145800	182245800	16870	16870	16870	16870	39
270	20250116	145700	181587870	16870	16870	16870	16870	38
271	20250116	145600	180946810	16870	16870	16870	16870	39
272	20250116	145500	180288880	16870	16870	16870	16870	43
273	20250116	145400	179563470	16870	16870	16870	16870	38
274	20250116	145300	178922410	16850	16850	16850	16850	150
275	20250116	145200	176394910	16850	16850	16850	16850	0
276	20250116	145100	176394910	16850	16850	16850	16850	0
277	20250116	145000	176394910	16850	16870	16870	16850	464
278	20250116	144900	168567990	16870	16870	16870	16870	0
279	20250116	144800	168567990	16870	16870	16870	16870	39
280	20250116	144700	167910060	16910	16890	16910	16870	50
281	20250116	144600	167066230	16850	16870	16870	16850	294
282	20250116	144500	162107210	16850	16850	16850	16850	39
283	20250116	144400	161450060	16870	16870	16870	16870	28
284	20250116	144300	160977700	16890	16890	16890	16890	0
285	20250116	144200	160977700	16890	16890	16890	16890	0
286	20250116	144100	160977700	16890	16890	16890	16890	0
287	20250116	144000	160977700	16890	16890	16890	16890	0
288	20250116	143900	160977700	16890	16890	16890	16890	2
289	20250116	143800	160943920	16900	16900	16900	16900	0
290	20250116	143700	160943920	16900	16900	16900	16900	1
291	20250116	143600	160927020	16900	16900	16900	16900	0
292	20250116	143500	160927020	16900	16900	16900	16900	0
293	20250116	143400	160927020	16900	16900	16900	16900	0
294	20250116	143300	160927020	16900	16900	16900	16900	5
295	20250116	143200	160842520	16900	16900	16900	16900	0
296	20250116	143100	160842520	16900	16900	16900	16900	0
297	20250116	143000	160842520	16900	16900	16900	16900	0
298	20250116	142900	160842520	16900	16900	16900	16900	0
299	20250116	142800	160842520	16900	16900	16900	16900	0
300	20250116	142700	160842520	16900	16900	16900	16900	0
301	20250116	142600	160842520	16900	16900	16900	16900	0
302	20250116	142500	160842520	16900	16900	16900	16900	1
303	20250116	142400	160825620	16860	16880	16880	16860	236
304	20250116	142300	156846610	16890	16890	16890	16890	0
305	20250116	142200	156846610	16890	16890	16890	16890	0
306	20250116	142100	156846610	16890	16890	16890	16890	0
307	20250116	142000	156846610	16890	16890	16890	16890	58
308	20250116	141900	155866990	16890	16890	16890	16890	0
309	20250116	141800	155866990	16890	16890	16890	16890	4
310	20250116	141700	155799430	16860	16860	16860	16860	0
311	20250116	141600	155799430	16860	16860	16860	16860	180
312	20250116	141500	152764630	16850	16860	16860	16850	21
313	20250116	141400	152410580	16860	16860	16860	16860	0
314	20250116	141300	152410580	16860	16860	16860	16860	0
315	20250116	141200	152410580	16860	16860	16860	16860	6
316	20250116	141100	152309420	16860	16860	16860	16860	0
317	20250116	141000	152309420	16860	16860	16860	16860	0
318	20250116	140900	152309420	16860	16860	16860	16860	0
319	20250116	140800	152309420	16860	16860	16860	16860	0
320	20250116	140700	152309420	16860	16860	16860	16860	5
321	20250116	140600	152225120	16860	16860	16860	16860	0
322	20250116	140500	152225120	16860	16860	16860	16860	0
323	20250116	140400	152225120	16860	16860	16860	16860	0
324	20250116	140300	152225120	16860	16860	16860	16860	0
325	20250116	140200	152225120	16860	16860	16860	16860	0
326	20250116	140100	152225120	16860	16860	16860	16860	0
327	20250116	140000	152225120	16860	16860	16860	16860	0
328	20250116	135900	152225120	16860	16860	16860	16860	0
329	20250116	135800	152225120	16860	16860	16860	16860	38
330	20250116	135700	151584440	16860	16860	16860	16860	0
331	20250116	135600	151584440	16860	16860	16860	16860	12
332	20250116	135500	151382120	16880	16880	16880	16880	0
333	20250116	135400	151382120	16880	16880	16880	16880	0
334	20250116	135300	151382120	16880	16880	16880	16880	0
335	20250116	135200	151382120	16880	16880	16880	16880	0
336	20250116	135100	151382120	16880	16880	16880	16880	11
337	20250116	135000	151196440	16860	16860	16860	16860	0
338	20250116	134900	151196440	16860	16860	16860	16860	0
339	20250116	134800	151196440	16860	16860	16860	16860	0
340	20250116	134700	151196440	16860	16860	16860	16860	0
341	20250116	134600	151196440	16860	16860	16860	16860	0
342	20250116	134500	151196440	16860	16860	16860	16860	0
343	20250116	134400	151196440	16860	16860	16860	16860	32
344	20250116	134300	150656920	16860	16860	16860	16860	0
345	20250116	134200	150656920	16860	16860	16860	16860	0
346	20250116	134100	150656920	16860	16860	16860	16860	0
347	20250116	134000	150656920	16860	16860	16860	16860	0
348	20250116	133900	150656920	16860	16880	16880	16860	493
349	20250116	133800	142343810	16890	16900	16900	16890	8
350	20250116	133700	142208620	16900	16900	16900	16900	0
351	20250116	133600	142208620	16900	16900	16900	16900	0
352	20250116	133500	142208620	16900	16920	16920	16900	129
353	20250116	133400	140026050	16930	16930	16930	16930	0
354	20250116	133300	140026050	16930	16930	16930	16930	16
355	20250116	133200	139755170	16930	16930	16930	16930	0
356	20250116	133100	139755170	16930	16930	16930	16930	0
357	20250116	133000	139755170	16930	16930	16930	16930	0
358	20250116	132900	139755170	16930	16930	16930	16930	0
359	20250116	132800	139755170	16930	16930	16930	16930	0
360	20250116	132700	139755170	16930	16930	16930	16930	0
361	20250116	132600	139755170	16930	16930	16930	16930	0
362	20250116	132500	139755170	16930	16930	16930	16930	0
363	20250116	132400	139755170	16930	16930	16930	16930	0
364	20250116	132300	139755170	16930	16930	16930	16930	0
365	20250116	132200	139755170	16930	16930	16930	16930	0
366	20250116	132100	139755170	16930	16930	16930	16930	0
367	20250116	132000	139755170	16930	16930	16930	16930	0
368	20250116	131900	139755170	16930	16930	16930	16930	4
369	20250116	131800	139687450	16930	16930	16930	16930	0
370	20250116	131700	139687450	16930	16930	16930	16930	0
371	20250116	131600	139687450	16930	16930	16930	16930	0
372	20250116	131500	139687450	16930	16930	16930	16930	0
373	20250116	131400	139687450	16930	16930	16930	16930	1
374	20250116	131300	139670520	16930	16930	16930	16930	0
375	20250116	131200	139670520	16930	16930	16930	16930	0
376	20250116	131100	139670520	16930	16930	16930	16930	112
377	20250116	131000	137774360	16930	16930	16930	16930	0
378	20250116	130900	137774360	16930	16930	16930	16930	112
379	20250116	130800	135878200	16930	16930	16930	16930	0
380	20250116	130700	135878200	16930	16930	16930	16930	0
381	20250116	130600	135878200	16930	16930	16930	16930	0
382	20250116	130500	135878200	16930	16930	16930	16930	0
383	20250116	130400	135878200	16930	16930	16930	16930	0
384	20250116	130300	135878200	16930	16930	16930	16930	0
385	20250116	130200	135878200	16930	16930	16930	16930	10
386	20250116	130100	135708900	16930	16930	16930	16930	0
387	20250116	130000	135708900	16930	16930	16930	16930	8
388	20250116	125900	135573460	16920	16920	16920	16920	0
389	20250116	125800	135573460	16920	16920	16920	16920	0
390	20250116	125700	135573460	16920	16920	16920	16920	0
391	20250116	125600	135573460	16920	16920	16920	16920	0
392	20250116	125500	135573460	16920	16920	16920	16920	0
393	20250116	125400	135573460	16920	16940	16940	16920	33
394	20250116	125300	135015060	16920	16920	16920	16920	0
395	20250116	125200	135015060	16920	16920	16920	16920	0
396	20250116	125100	135015060	16920	16920	16920	16920	0
397	20250116	125000	135015060	16920	16920	16920	16920	0
398	20250116	124900	135015060	16920	16920	16920	16920	0
399	20250116	124800	135015060	16920	16920	16920	16920	0
400	20250116	124700	135015060	16920	16920	16920	16920	4
401	20250116	124600	134947380	16920	16930	16930	16920	329
402	20250116	124500	129378330	16930	16930	16930	16930	1
403	20250116	124400	129361400	16980	16980	16980	16980	0
404	20250116	124300	129361400	16980	16980	16980	16980	0
405	20250116	124200	129361400	16980	16980	16980	16980	10
406	20250116	124100	129191600	16980	16980	16980	16980	0
407	20250116	124000	129191600	16980	16980	16980	16980	6
408	20250116	123900	129089720	16970	16950	16970	16950	250
409	20250116	123800	124849070	16950	16950	16950	16950	0
410	20250116	123700	124849070	16950	16950	16950	16950	0
411	20250116	123600	124849070	16950	16950	16950	16950	0
412	20250116	123500	124849070	16950	16950	16950	16950	0
413	20250116	123400	124849070	16950	16950	16950	16950	0
414	20250116	123300	124849070	16950	16950	16950	16950	0
415	20250116	123200	124849070	16950	16950	16950	16950	0
416	20250116	123100	124849070	16950	16950	16950	16950	0
417	20250116	123000	124849070	16950	16950	16950	16950	0
418	20250116	122900	124849070	16950	16950	16950	16950	10
419	20250116	122800	124679570	16950	16950	16950	16950	0
420	20250116	122700	124679570	16950	16950	16950	16950	0
421	20250116	122600	124679570	16950	16950	16950	16950	1
422	20250116	122500	124662620	16950	16940	16950	16940	22
423	20250116	122400	124289830	16910	16910	16910	16910	257
424	20250116	122300	119943960	16880	16880	16880	16880	0
425	20250116	122200	119943960	16880	16880	16880	16880	0
426	20250116	122100	119943960	16880	16880	16880	16880	0
427	20250116	122000	119943960	16880	16880	16880	16880	0
428	20250116	121900	119943960	16880	16880	16880	16880	0
429	20250116	121800	119943960	16880	16880	16880	16880	0
430	20250116	121700	119943960	16880	16890	16890	16880	25
431	20250116	121600	119521860	16890	16890	16890	16890	1
432	20250116	121500	119504970	16890	16890	16890	16890	30
433	20250116	121400	118998270	16910	16910	16910	16910	0
434	20250116	121300	118998270	16910	16910	16910	16910	0
435	20250116	121200	118998270	16910	16910	16910	16910	0
436	20250116	121100	118998270	16910	16910	16910	16910	0
437	20250116	121000	118998270	16910	16910	16910	16910	0
438	20250116	120900	118998270	16910	16910	16910	16910	0
439	20250116	120800	118998270	16910	16910	16910	16910	0
440	20250116	120700	118998270	16910	16910	16910	16910	0
441	20250116	120600	118998270	16910	16910	16910	16910	0
442	20250116	120500	118998270	16910	16910	16910	16910	0
443	20250116	120400	118998270	16910	16910	16910	16910	0
444	20250116	120300	118998270	16910	16910	16910	16910	50
445	20250116	120200	118152770	16910	16910	16910	16910	11
446	20250116	120100	117966760	16900	16900	16900	16900	0
447	20250116	120000	117966760	16900	16900	16900	16900	0
448	20250116	115900	117966760	16900	16900	16900	16900	0
449	20250116	115800	117966760	16900	16910	16910	16900	200
450	20250116	115700	114586680	16920	16920	16920	16920	320
451	20250116	115600	109172280	16910	16910	16910	16910	0
452	20250116	115500	109172280	16910	16910	16910	16910	1
453	20250116	115400	109155370	16920	16920	16920	16920	0
454	20250116	115300	109155370	16920	16920	16920	16920	0
455	20250116	115200	109155370	16920	16920	16920	16920	0
456	20250116	115100	109155370	16920	16920	16920	16920	100
457	20250116	115000	107463370	16900	16900	16900	16900	38
458	20250116	114900	106821170	16890	16880	16890	16880	390
459	20250116	114800	100235070	16880	16880	16880	16880	0
460	20250116	114700	100235070	16880	16880	16880	16880	0
461	20250116	114600	100235070	16880	16880	16880	16880	0
462	20250116	114500	100235070	16880	16880	16880	16880	50
463	20250116	114400	99391070	16880	16880	16880	16880	0
464	20250116	114300	99391070	16880	16880	16880	16880	12
465	20250116	114200	99188510	16880	16880	16880	16880	0
466	20250116	114100	99188510	16880	16880	16880	16880	0
467	20250116	114000	99188510	16880	16880	16880	16880	12
468	20250116	113900	98985950	16880	16880	16880	16880	0
469	20250116	113800	98985950	16880	16880	16880	16880	4
470	20250116	113700	98918430	16860	16860	16860	16860	0
471	20250116	113600	98918430	16860	16860	16860	16860	0
472	20250116	113500	98918430	16860	16860	16860	16860	13
473	20250116	113400	98699250	16890	16890	16890	16890	0
474	20250116	113300	98699250	16890	16890	16890	16890	0
475	20250116	113200	98699250	16890	16890	16890	16890	1
476	20250116	113100	98682360	16860	16900	16900	16860	19
477	20250116	113000	98361640	16890	16890	16890	16890	0
478	20250116	112900	98361640	16890	16890	16890	16890	0
479	20250116	112800	98361640	16890	16890	16890	16890	0
480	20250116	112700	98361640	16890	16890	16890	16890	1
481	20250116	112600	98344750	16890	16890	16890	16890	0
482	20250116	112500	98344750	16890	16890	16890	16890	0
483	20250116	112400	98344750	16890	16890	16890	16890	0
484	20250116	112300	98344750	16890	16890	16890	16890	0
485	20250116	112200	98344750	16890	16890	16890	16890	2
486	20250116	112100	98310970	16910	16910	16910	16910	0
487	20250116	112000	98310970	16910	16910	16910	16910	6
488	20250116	111900	98209510	16880	16880	16880	16880	0
489	20250116	111800	98209510	16880	16910	16920	16880	53
490	20250116	111700	97313190	16860	16860	16860	16860	26
491	20250116	111600	96874830	16860	16860	16860	16860	1
492	20250116	111500	96857970	16860	16820	16860	16820	22
493	20250116	111400	96487210	16790	16790	16790	16790	0
494	20250116	111300	96487210	16790	16790	16790	16790	0
495	20250116	111200	96487210	16790	16790	16790	16790	0
496	20250116	111100	96487210	16790	16790	16790	16790	0
497	20250116	111000	96487210	16790	16790	16790	16790	0
498	20250116	110900	96487210	16790	16790	16790	16790	0
499	20250116	110800	96487210	16790	16790	16790	16790	211
500	20250116	110700	92944520	16790	16790	16790	16790	0
501	20250116	110600	92944520	16790	16790	16790	16790	100
502	20250116	110500	91265520	16780	16780	16780	16780	0
503	20250116	110400	91265520	16780	16780	16780	16780	0
504	20250116	110300	91265520	16780	16780	16780	16780	0
505	20250116	110200	91265520	16780	16780	16780	16780	0
506	20250116	110100	91265520	16780	16780	16780	16780	0
507	20250116	110000	91265520	16780	16780	16780	16780	0
508	20250116	105900	91265520	16780	16780	16780	16780	0
509	20250116	105800	91265520	16780	16780	16780	16780	0
510	20250116	105700	91265520	16780	16790	16790	16780	126
511	20250116	105600	89150030	16820	16820	16820	16820	0
512	20250116	105500	89150030	16820	16820	16820	16820	226
513	20250116	105400	85348710	16860	16860	16860	16860	0
514	20250116	105300	85348710	16860	16860	16860	16860	0
515	20250116	105200	85348710	16860	16860	16860	16860	25
516	20250116	105100	84927210	16790	16790	16790	16790	0
517	20250116	105000	84927210	16790	16790	16790	16790	0
518	20250116	104900	84927210	16790	16790	16790	16790	99
519	20250116	104800	83265000	16790	16790	16790	16790	0
520	20250116	104700	83265000	16790	16790	16790	16790	0
521	20250116	104600	83265000	16790	16790	16790	16790	0
522	20250116	104500	83265000	16790	16790	16790	16790	0
523	20250116	104400	83265000	16790	16790	16790	16790	0
524	20250116	104300	83265000	16790	16790	16790	16790	55
525	20250116	104200	82341550	16860	16860	16860	16860	20
526	20250116	104100	82004350	16800	16800	16800	16800	0
527	20250116	104000	82004350	16800	16800	16800	16800	0
528	20250116	103900	82004350	16800	16800	16800	16800	81
529	20250116	103800	80643550	16800	16800	16800	16800	0
530	20250116	103700	80643550	16800	16800	16800	16800	64
531	20250116	103600	79568350	16800	16800	16800	16800	0
532	20250116	103500	79568350	16800	16800	16800	16800	1
533	20250116	103400	79551550	16800	16800	16800	16800	70
534	20250116	103300	78375550	16800	16820	16820	16800	139
535	20250116	103200	76039370	16820	16820	16820	16820	0
536	20250116	103100	76039370	16820	16820	16820	16820	0
537	20250116	103000	76039370	16820	16830	16830	16820	374
538	20250116	102900	69745040	16840	16850	16850	16840	326
539	20250116	102800	64254130	16850	16850	16850	16850	0
540	20250116	102700	64254130	16850	16850	16850	16850	0
541	20250116	102600	64254130	16850	16850	16850	16850	0
542	20250116	102500	64254130	16850	16850	16850	16850	0
543	20250116	102400	64254130	16850	16850	16850	16850	0
544	20250116	102300	64254130	16850	16860	16860	16850	198
545	20250116	102200	60917330	16860	16860	16860	16860	0
546	20250116	102100	60917330	16860	16860	16860	16860	0
547	20250116	102000	60917330	16860	16860	16860	16860	8
548	20250116	101900	60782450	16860	16860	16860	16860	0
549	20250116	101800	60782450	16860	16860	16860	16860	0
550	20250116	101700	60782450	16860	16860	16860	16860	0
551	20250116	101600	60782450	16860	16860	16860	16860	10
552	20250116	101500	60613850	16860	16860	16860	16860	42
553	20250116	101400	59905730	16870	16870	16870	16870	0
554	20250116	101300	59905730	16870	16870	16870	16870	0
555	20250116	101200	59905730	16870	16870	16870	16870	0
556	20250116	101100	59905730	16870	16870	16870	16870	0
557	20250116	101000	59905730	16870	16870	16870	16870	39
558	20250116	100900	59247800	16870	16870	16870	16870	0
559	20250116	100800	59247800	16870	16870	16870	16870	0
560	20250116	100700	59247800	16870	16870	16870	16870	0
561	20250116	100600	59247800	16870	16870	16870	16870	2
562	20250116	100500	59214060	16870	16870	16870	16870	0
563	20250116	100400	59214060	16870	16870	16870	16870	0
564	20250116	100300	59214060	16870	16870	16870	16870	0
565	20250116	100200	59214060	16870	16870	16870	16870	3
566	20250116	100100	59163450	16860	16860	16860	16860	0
567	20250116	100000	59163450	16860	16860	16860	16860	1
568	20250116	095900	59146590	16860	16860	16860	16860	7
569	20250116	095800	59028570	16860	16860	16860	16860	0
570	20250116	095700	59028570	16860	16860	16860	16860	0
571	20250116	095600	59028570	16860	16860	16860	16860	0
572	20250116	095500	59028570	16860	16860	16860	16860	0
573	20250116	095400	59028570	16860	16860	16860	16860	0
574	20250116	095300	59028570	16860	16880	16880	16860	109
575	20250116	095200	57190210	16880	16880	16880	16880	1
576	20250116	095100	57173330	16880	16890	16890	16880	295
577	20250116	095000	52193450	16890	16890	16890	16890	0
578	20250116	094900	52193450	16890	16890	16890	16890	0
579	20250116	094800	52193450	16890	16890	16890	16890	2
580	20250116	094700	52159670	16880	16880	16880	16880	0
581	20250116	094600	52159670	16880	16880	16880	16880	17
582	20250116	094500	51872710	16880	16880	16880	16880	30
583	20250116	094400	51366310	16910	16910	16910	16910	2
584	20250116	094300	51332490	16910	16910	16910	16910	7
585	20250116	094200	51214120	16910	16910	16910	16910	15
586	20250116	094100	50960470	16850	16850	16850	16850	0
587	20250116	094000	50960470	16850	16850	16850	16850	0
588	20250116	093900	50960470	16850	16850	16850	16850	0
589	20250116	093800	50960470	16850	16850	16850	16850	0
590	20250116	093700	50960470	16850	16870	16870	16840	222
591	20250116	093600	47221000	16870	16870	16870	16870	0
592	20250116	093500	47221000	16870	16870	16870	16870	0
593	20250116	093400	47221000	16870	16880	16880	16870	100
594	20250116	093300	45533140	16890	16890	16890	16890	12
595	20250116	093200	45330460	16920	16920	16920	16920	0
596	20250116	093100	45330460	16920	16920	16920	16920	0
597	20250116	093000	45330460	16920	16960	16960	16920	556
598	20250116	092900	35910180	16960	16930	16960	16910	187
599	20250116	092800	32746050	16930	16910	16930	16910	244
600	20250116	092700	28618720	16910	16910	16910	16910	320
601	20250116	092600	23207520	16910	16910	16910	16910	1
602	20250116	092500	23190610	16910	16910	16910	16910	0
603	20250116	092400	23190610	16910	16910	16910	16910	22
604	20250116	092300	22818590	16910	16910	16910	16910	12
605	20250116	092200	22615670	16910	16910	16910	16910	100
606	20250116	092100	20924670	16880	16880	16880	16880	0
607	20250116	092000	20924670	16880	16880	16880	16880	0
608	20250116	091900	20924670	16880	16890	16890	16880	10
609	20250116	091800	20755860	16890	16920	16920	16890	153
610	20250116	091700	18171660	16930	16930	16930	16930	0
611	20250116	091600	18171660	16930	16930	16930	16930	0
612	20250116	091500	18171660	16930	16930	16930	16930	0
613	20250116	091400	18171660	16930	16930	16930	16930	0
614	20250116	091300	18171660	16930	16970	16970	16930	245
615	20250116	091200	14023770	16970	16970	16970	16970	0
616	20250116	091100	14023770	16970	16970	16970	16970	0
617	20250116	091000	14023770	16970	16970	16970	16970	12
618	20250116	090900	13820130	16970	16970	16970	16970	0
619	20250116	090800	13820130	16970	16970	16970	16970	16
620	20250116	090700	13548610	16970	16970	16970	16970	0
621	20250116	090600	13548610	16970	16970	16970	16970	11
622	20250116	090500	13361940	16980	16980	16980	16980	4
623	20250116	090400	13294020	16950	17000	17000	16950	529
624	20250116	090300	4316540	16990	16990	16990	16990	0
625	20250116	090200	4316540	16990	17000	17000	16990	20
626	20250116	090100	3976730	17000	17000	17000	17000	1
627	20250116	090000	3959730	16890	16990	17100	16890	232