KissMeData/038290/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192300	157894220	16700	16700	16700	16700	301
3	20250114	192200	157894220	16700	16700	16700	16700	0
4	20250114	192100	157894220	16700	16700	16700	16700	0
5	20250114	192000	157894220	16700	16700	16700	16700	0
6	20250114	191900	157894220	16700	16700	16700	16700	0
7	20250114	191800	157894220	16700	16700	16700	16700	0
8	20250114	191700	157894220	16700	16700	16700	16700	0
9	20250114	191600	157894220	16700	16700	16700	16700	0
10	20250114	191500	157894220	16700	16700	16700	16700	0
11	20250114	191400	157894220	16700	16700	16700	16700	0
12	20250114	191300	157894220	16700	16700	16700	16700	0
13	20250114	191200	157894220	16700	16700	16700	16700	0
14	20250114	191100	157894220	16700	16700	16700	16700	0
15	20250114	191000	157894220	16700	16700	16700	16700	0
16	20250114	190900	157894220	16700	16700	16700	16700	0
17	20250114	190800	157894220	16700	16700	16700	16700	0
18	20250114	190700	157894220	16700	16700	16700	16700	0
19	20250114	190600	157894220	16700	16700	16700	16700	0
20	20250114	190500	157894220	16700	16700	16700	16700	0
21	20250114	190400	157894220	16700	16700	16700	16700	0
22	20250114	190300	157894220	16700	16700	16700	16700	0
23	20250114	190200	157894220	16700	16700	16700	16700	0
24	20250114	190100	157894220	16700	16700	16700	16700	0
25	20250114	190000	157894220	16700	16700	16700	16700	0
26	20250114	185900	157894220	16700	16700	16700	16700	0
27	20250114	185800	157894220	16700	16700	16700	16700	0
28	20250114	185700	157894220	16700	16700	16700	16700	0
29	20250114	185600	157894220	16700	16700	16700	16700	0
30	20250114	185500	157894220	16700	16700	16700	16700	0
31	20250114	185400	157894220	16700	16700	16700	16700	0
32	20250114	185300	157894220	16700	16700	16700	16700	301
33	20250114	185200	157894220	16700	16700	16700	16700	0
34	20250114	185100	157894220	16700	16700	16700	16700	0
35	20250114	185000	157894220	16700	16700	16700	16700	0
36	20250114	184900	157894220	16700	16700	16700	16700	0
37	20250114	184800	157894220	16700	16700	16700	16700	0
38	20250114	184700	157894220	16700	16700	16700	16700	0
39	20250114	184600	157894220	16700	16700	16700	16700	0
40	20250114	184500	157894220	16700	16700	16700	16700	0
41	20250114	184400	157894220	16700	16700	16700	16700	0
42	20250114	184300	157894220	16700	16700	16700	16700	0
43	20250114	184200	157894220	16700	16700	16700	16700	0
44	20250114	184100	157894220	16700	16700	16700	16700	0
45	20250114	184000	157894220	16700	16700	16700	16700	0
46	20250114	183900	157894220	16700	16700	16700	16700	0
47	20250114	183800	157894220	16700	16700	16700	16700	0
48	20250114	183700	157894220	16700	16700	16700	16700	0
49	20250114	183600	157894220	16700	16700	16700	16700	0
50	20250114	183500	157894220	16700	16700	16700	16700	0
51	20250114	183400	157894220	16700	16700	16700	16700	0
52	20250114	183300	157894220	16700	16700	16700	16700	0
53	20250114	183200	157894220	16700	16700	16700	16700	0
54	20250114	183100	157894220	16700	16700	16700	16700	0
55	20250114	183000	157894220	16700	16700	16700	16700	0
56	20250114	182900	157894220	16700	16700	16700	16700	0
57	20250114	182800	157894220	16700	16700	16700	16700	0
58	20250114	182700	157894220	16700	16700	16700	16700	0
59	20250114	182600	157894220	16700	16700	16700	16700	0
60	20250114	182500	157894220	16700	16700	16700	16700	0
61	20250114	182400	157894220	16700	16700	16700	16700	0
62	20250114	182300	157894220	16700	16700	16700	16700	301
63	20250114	182200	157894220	16700	16700	16700	16700	0
64	20250114	182100	157894220	16700	16700	16700	16700	0
65	20250114	182000	157894220	16700	16700	16700	16700	0
66	20250114	181900	157894220	16700	16700	16700	16700	0
67	20250114	181800	157894220	16700	16700	16700	16700	0
68	20250114	181700	157894220	16700	16700	16700	16700	0
69	20250114	181600	157894220	16700	16700	16700	16700	0
70	20250114	181500	157894220	16700	16700	16700	16700	0
71	20250114	181400	157894220	16700	16700	16700	16700	0
72	20250114	181300	157894220	16700	16700	16700	16700	0
73	20250114	181200	157894220	16700	16700	16700	16700	0
74	20250114	181100	157894220	16700	16700	16700	16700	0
75	20250114	181000	157894220	16700	16700	16700	16700	0
76	20250114	180900	157894220	16700	16700	16700	16700	0
77	20250114	180800	157894220	16700	16700	16700	16700	0
78	20250114	180700	157894220	16700	16700	16700	16700	0
79	20250114	180600	157894220	16700	16700	16700	16700	0
80	20250114	180500	157894220	16700	16700	16700	16700	0
81	20250114	180400	157894220	16700	16700	16700	16700	0
82	20250114	180300	157894220	16700	16700	16700	16700	0
83	20250114	180200	157894220	16700	16700	16700	16700	0
84	20250114	180100	157894220	16700	16700	16700	16700	0
85	20250114	180000	157894220	16700	16700	16700	16700	0
86	20250114	175900	157894220	16700	16700	16700	16700	0
87	20250114	175800	157894220	16700	16700	16700	16700	0
88	20250114	175700	157894220	16700	16700	16700	16700	0
89	20250114	175600	157894220	16700	16700	16700	16700	0
90	20250114	175500	157894220	16700	16700	16700	16700	0
91	20250114	175400	157894220	16700	16700	16700	16700	0
92	20250114	175300	157894220	16700	16700	16700	16700	301
93	20250114	175200	157894220	16700	16700	16700	16700	0
94	20250114	175100	157894220	16700	16700	16700	16700	0
95	20250114	175000	157894220	16700	16700	16700	16700	0
96	20250114	174900	157894220	16700	16700	16700	16700	0
97	20250114	174800	157894220	16700	16700	16700	16700	0
98	20250114	174700	157894220	16700	16700	16700	16700	0
99	20250114	174600	157894220	16700	16700	16700	16700	0
100	20250114	174500	157894220	16700	16700	16700	16700	0
101	20250114	174400	157894220	16700	16700	16700	16700	0
102	20250114	174300	157894220	16700	16700	16700	16700	0
103	20250114	174200	157894220	16700	16700	16700	16700	0
104	20250114	174100	157894220	16700	16700	16700	16700	0
105	20250114	174000	157894220	16700	16700	16700	16700	0
106	20250114	173900	157894220	16700	16700	16700	16700	0
107	20250114	173800	157894220	16700	16700	16700	16700	0
108	20250114	173700	157894220	16700	16700	16700	16700	0
109	20250114	173600	157894220	16700	16700	16700	16700	0
110	20250114	173500	157894220	16700	16700	16700	16700	0
111	20250114	173400	157894220	16700	16700	16700	16700	0
112	20250114	173300	157894220	16700	16700	16700	16700	0
113	20250114	173200	157894220	16700	16700	16700	16700	0
114	20250114	173100	157894220	16700	16700	16700	16700	0
115	20250114	173000	157894220	16700	16700	16700	16700	0
116	20250114	172900	157894220	16700	16700	16700	16700	0
117	20250114	172800	157894220	16700	16700	16700	16700	0
118	20250114	172700	157894220	16700	16700	16700	16700	0
119	20250114	172600	157894220	16700	16700	16700	16700	0
120	20250114	172500	157894220	16700	16700	16700	16700	0
121	20250114	172400	157894220	16700	16700	16700	16700	0
122	20250114	172300	157894220	16700	16700	16700	16700	301
123	20250114	172200	157894220	16700	16700	16700	16700	0
124	20250114	172100	157894220	16700	16700	16700	16700	0
125	20250114	172000	157894220	16700	16700	16700	16700	0
126	20250114	171900	157894220	16700	16700	16700	16700	0
127	20250114	171800	157894220	16700	16700	16700	16700	0
128	20250114	171700	157894220	16700	16700	16700	16700	0
129	20250114	171600	157894220	16700	16700	16700	16700	0
130	20250114	171500	157894220	16700	16700	16700	16700	0
131	20250114	171400	157894220	16700	16700	16700	16700	0
132	20250114	171300	157894220	16700	16700	16700	16700	0
133	20250114	171200	157894220	16700	16700	16700	16700	0
134	20250114	171100	157894220	16700	16700	16700	16700	0
135	20250114	171000	157894220	16700	16700	16700	16700	0
136	20250114	170900	157894220	16700	16700	16700	16700	0
137	20250114	170800	157894220	16700	16700	16700	16700	0
138	20250114	170700	157894220	16700	16700	16700	16700	0
139	20250114	170600	157894220	16700	16700	16700	16700	0
140	20250114	170500	157894220	16700	16700	16700	16700	0
141	20250114	170400	157894220	16700	16700	16700	16700	0
142	20250114	170300	157894220	16700	16700	16700	16700	0
143	20250114	170200	157894220	16700	16700	16700	16700	0
144	20250114	170100	157894220	16700	16700	16700	16700	0
145	20250114	170000	157894220	16700	16700	16700	16700	0
146	20250114	165900	157894220	16700	16700	16700	16700	0
147	20250114	165800	157894220	16700	16700	16700	16700	0
148	20250114	165700	157894220	16700	16700	16700	16700	0
149	20250114	165600	157894220	16700	16700	16700	16700	0
150	20250114	165500	157894220	16700	16700	16700	16700	0
151	20250114	165400	157894220	16700	16700	16700	16700	0
152	20250114	165300	157894220	16700	16700	16700	16700	301
153	20250114	165200	157894220	16700	16700	16700	16700	0
154	20250114	165100	157894220	16700	16700	16700	16700	0
155	20250114	165000	157894220	16700	16700	16700	16700	0
156	20250114	164900	157894220	16700	16700	16700	16700	0
157	20250114	164800	157894220	16700	16700	16700	16700	0
158	20250114	164700	157894220	16700	16700	16700	16700	0
159	20250114	164600	157894220	16700	16700	16700	16700	0
160	20250114	164500	157894220	16700	16700	16700	16700	0
161	20250114	164400	157894220	16700	16700	16700	16700	0
162	20250114	164300	157894220	16700	16700	16700	16700	0
163	20250114	164200	157894220	16700	16700	16700	16700	0
164	20250114	164100	157894220	16700	16700	16700	16700	0
165	20250114	164000	157894220	16700	16700	16700	16700	0
166	20250114	163900	157894220	16700	16700	16700	16700	0
167	20250114	163800	157894220	16700	16700	16700	16700	0
168	20250114	163700	157894220	16700	16700	16700	16700	0
169	20250114	163600	157894220	16700	16700	16700	16700	0
170	20250114	163500	157894220	16700	16700	16700	16700	0
171	20250114	163400	157894220	16700	16700	16700	16700	0
172	20250114	163300	157894220	16700	16700	16700	16700	0
173	20250114	163200	157894220	16700	16700	16700	16700	0
174	20250114	163100	157894220	16700	16700	16700	16700	0
175	20250114	163000	157894220	16700	16700	16700	16700	0
176	20250114	162900	157894220	16700	16700	16700	16700	0
177	20250114	162800	157894220	16700	16700	16700	16700	0
178	20250114	162700	157894220	16700	16700	16700	16700	0
179	20250114	162600	157894220	16700	16700	16700	16700	0
180	20250114	162500	157894220	16700	16700	16700	16700	0
181	20250114	162400	157894220	16700	16700	16700	16700	0
182	20250114	162300	157894220	16700	16700	16700	16700	301
183	20250114	162200	157894220	16700	16700	16700	16700	0
184	20250114	162100	157894220	16700	16700	16700	16700	0
185	20250114	162000	157894220	16700	16700	16700	16700	0
186	20250114	161900	157894220	16700	16700	16700	16700	0
187	20250114	161800	157894220	16700	16700	16700	16700	0
188	20250114	161700	157894220	16700	16700	16700	16700	0
189	20250114	161600	157894220	16700	16700	16700	16700	0
190	20250114	161500	157894220	16700	16700	16700	16700	0
191	20250114	161400	157894220	16700	16700	16700	16700	0
192	20250114	161300	157894220	16700	16700	16700	16700	0
193	20250114	161200	157894220	16700	16700	16700	16700	0
194	20250114	161100	157894220	16700	16700	16700	16700	0
195	20250114	161000	157894220	16700	16700	16700	16700	0
196	20250114	160900	157894220	16700	16700	16700	16700	0
197	20250114	160800	157894220	16700	16700	16700	16700	0
198	20250114	160700	157894220	16700	16700	16700	16700	0
199	20250114	160600	157894220	16700	16700	16700	16700	0
200	20250114	160500	157894220	16700	16700	16700	16700	0
201	20250114	160400	157894220	16700	16700	16700	16700	0
202	20250114	160300	157894220	16700	16700	16700	16700	0
203	20250114	160200	157894220	16700	16700	16700	16700	0
204	20250114	160100	157894220	16700	16700	16700	16700	0
205	20250114	160000	157894220	16700	16700	16700	16700	0
206	20250114	155900	157894220	16700	16700	16700	16700	0
207	20250114	155800	157894220	16700	16700	16700	16700	0
208	20250114	155700	157894220	16700	16700	16700	16700	0
209	20250114	155600	157894220	16700	16700	16700	16700	0
210	20250114	155500	157894220	16700	16700	16700	16700	0
211	20250114	155400	157894220	16700	16700	16700	16700	0
212	20250114	155300	157894220	16700	16700	16700	16700	301
213	20250114	155200	157894220	16700	16700	16700	16700	0
214	20250114	155100	157894220	16700	16700	16700	16700	0
215	20250114	155000	157894220	16700	16700	16700	16700	0
216	20250114	154900	157894220	16700	16700	16700	16700	0
217	20250114	154800	157894220	16700	16700	16700	16700	0
218	20250114	154700	157894220	16700	16700	16700	16700	0
219	20250114	154600	157894220	16700	16700	16700	16700	0
220	20250114	154500	157894220	16700	16700	16700	16700	0
221	20250114	154400	157894220	16700	16700	16700	16700	0
222	20250114	154300	157894220	16700	16700	16700	16700	0
223	20250114	154200	157894220	16700	16700	16700	16700	0
224	20250114	154100	157894220	16700	16700	16700	16700	0
225	20250114	154000	157894220	16700	16700	16700	16700	0
226	20250114	153900	157894220	16700	16700	16700	16700	0
227	20250114	153800	157894220	16700	16700	16700	16700	0
228	20250114	153700	157894220	16700	16700	16700	16700	0
229	20250114	153600	157894220	16700	16700	16700	16700	0
230	20250114	153500	157894220	16700	16700	16700	16700	0
231	20250114	153400	157894220	16700	16700	16700	16700	0
232	20250114	153300	157894220	16700	16700	16700	16700	0
233	20250114	153200	157894220	16700	16700	16700	16700	0
234	20250114	153100	157894220	16700	16700	16700	16700	0
235	20250114	153000	157894220	16700	16700	16700	16700	301
236	20250114	152900	152867520	16700	16700	16700	16700	0
237	20250114	152800	152867520	16700	16700	16700	16700	0
238	20250114	152700	152867520	16700	16700	16700	16700	0
239	20250114	152600	152867520	16700	16700	16700	16700	0
240	20250114	152500	152867520	16700	16700	16700	16700	0
241	20250114	152400	152867520	16700	16700	16700	16700	0
242	20250114	152300	152867520	16700	16700	16700	16700	0
243	20250114	152200	152867520	16700	16700	16700	16700	0
244	20250114	152100	152867520	16700	16700	16700	16700	0
245	20250114	152000	152867520	16700	16700	16700	16700	0
246	20250114	151900	152867520	16700	16700	16700	16700	16
247	20250114	151800	152600320	16700	16700	16700	16700	22
248	20250114	151700	152232920	16700	16700	16700	16700	328
249	20250114	151600	146755320	16700	16700	16700	16700	16
250	20250114	151500	146488120	16700	16700	16700	16700	226
251	20250114	151400	142713920	16690	16690	16690	16690	36
252	20250114	151300	142113080	16690	16690	16690	16690	0
253	20250114	151200	142113080	16690	16690	16690	16690	70
254	20250114	151100	140944780	16690	16690	16690	16690	0
255	20250114	151000	140944780	16690	16690	16690	16690	12
256	20250114	150900	140744500	16690	16690	16690	16690	0
257	20250114	150800	140744500	16690	16690	16690	16690	9
258	20250114	150700	140594290	16690	16690	16690	16690	6
259	20250114	150600	140494150	16700	16700	16700	16700	0
260	20250114	150500	140494150	16700	16700	16700	16700	0
261	20250114	150400	140494150	16700	16700	16700	16700	4
262	20250114	150300	140427350	16700	16700	16700	16700	1
263	20250114	150200	140410650	16700	16700	16700	16700	10
264	20250114	150100	140243650	16700	16670	16700	16670	103
265	20250114	150000	138523580	16660	16670	16670	16660	110
266	20250114	145900	136690970	16660	16660	16660	16660	0
267	20250114	145800	136690970	16660	16660	16660	16660	0
268	20250114	145700	136690970	16660	16660	16660	16660	0
269	20250114	145600	136690970	16660	16660	16660	16660	0
270	20250114	145500	136690970	16660	16660	16660	16660	0
271	20250114	145400	136690970	16660	16660	16700	16660	71
272	20250114	145300	135505390	16700	16700	16700	16700	0
273	20250114	145200	135505390	16700	16700	16700	16700	0
274	20250114	145100	135505390	16700	16700	16700	16700	0
275	20250114	145000	135505390	16700	16700	16700	16700	0
276	20250114	144900	135505390	16700	16700	16700	16700	0
277	20250114	144800	135505390	16700	16700	16700	16700	0
278	20250114	144700	135505390	16700	16700	16700	16700	0
279	20250114	144600	135505390	16700	16700	16700	16700	0
280	20250114	144500	135505390	16700	16700	16700	16700	0
281	20250114	144400	135505390	16700	16700	16700	16700	0
282	20250114	144300	135505390	16700	16700	16700	16700	0
283	20250114	144200	135505390	16700	16700	16700	16700	0
284	20250114	144100	135505390	16700	16700	16700	16700	1
285	20250114	144000	135488690	16660	16660	16660	16660	44
286	20250114	143900	134755650	16660	16660	16660	16660	25
287	20250114	143800	134339150	16700	16700	16700	16700	0
288	20250114	143700	134339150	16700	16700	16700	16700	0
289	20250114	143600	134339150	16700	16700	16700	16700	0
290	20250114	143500	134339150	16700	16700	16700	16700	0
291	20250114	143400	134339150	16700	16700	16700	16700	0
292	20250114	143300	134339150	16700	16700	16700	16700	0
293	20250114	143200	134339150	16700	16700	16700	16700	0
294	20250114	143100	134339150	16700	16700	16700	16700	0
295	20250114	143000	134339150	16700	16700	16700	16700	0
296	20250114	142900	134339150	16700	16700	16700	16700	0
297	20250114	142800	134339150	16700	16700	16700	16700	0
298	20250114	142700	134339150	16700	16700	16700	16700	0
299	20250114	142600	134339150	16700	16700	16700	16700	34
300	20250114	142500	133771350	16700	16700	16700	16700	0
301	20250114	142400	133771350	16700	16700	16700	16700	0
302	20250114	142300	133771350	16700	16700	16700	16700	0
303	20250114	142200	133771350	16700	16700	16700	16700	0
304	20250114	142100	133771350	16700	16700	16700	16700	0
305	20250114	142000	133771350	16700	16700	16700	16700	0
306	20250114	141900	133771350	16700	16700	16700	16700	0
307	20250114	141800	133771350	16700	16700	16700	16700	0
308	20250114	141700	133771350	16700	16700	16700	16700	0
309	20250114	141600	133771350	16700	16700	16700	16700	0
310	20250114	141500	133771350	16700	16700	16700	16700	0
311	20250114	141400	133771350	16700	16700	16700	16700	97
312	20250114	141300	132151450	16720	16700	16720	16700	211
313	20250114	141200	128627730	16700	16700	16700	16700	0
314	20250114	141100	128627730	16700	16700	16700	16700	0
315	20250114	141000	128627730	16700	16700	16700	16700	0
316	20250114	140900	128627730	16700	16700	16700	16700	0
317	20250114	140800	128627730	16700	16700	16700	16700	0
318	20250114	140700	128627730	16700	16700	16700	16700	0
319	20250114	140600	128627730	16700	16700	16700	16700	0
320	20250114	140500	128627730	16700	16700	16700	16700	0
321	20250114	140400	128627730	16700	16700	16700	16700	0
322	20250114	140300	128627730	16700	16700	16700	16700	0
323	20250114	140200	128627730	16700	16700	16700	16700	0
324	20250114	140100	128627730	16700	16700	16700	16700	0
325	20250114	140000	128627730	16700	16700	16700	16700	0
326	20250114	135900	128627730	16700	16700	16700	16700	27
327	20250114	135800	128176830	16720	16720	16720	16720	0
328	20250114	135700	128176830	16720	16720	16720	16720	0
329	20250114	135600	128176830	16720	16720	16720	16720	0
330	20250114	135500	128176830	16720	16720	16720	16720	0
331	20250114	135400	128176830	16720	16720	16720	16720	0
332	20250114	135300	128176830	16720	16720	16720	16720	0
333	20250114	135200	128176830	16720	16720	16720	16720	0
334	20250114	135100	128176830	16720	16720	16720	16720	0
335	20250114	135000	128176830	16720	16720	16720	16720	0
336	20250114	134900	128176830	16720	16720	16720	16720	0
337	20250114	134800	128176830	16720	16720	16720	16720	0
338	20250114	134700	128176830	16720	16720	16720	16720	0
339	20250114	134600	128176830	16720	16720	16720	16720	0
340	20250114	134500	128176830	16720	16720	16720	16720	0
341	20250114	134400	128176830	16720	16720	16720	16720	0
342	20250114	134300	128176830	16720	16720	16720	16720	0
343	20250114	134200	128176830	16720	16720	16720	16720	27
344	20250114	134100	127725390	16720	16720	16720	16720	0
345	20250114	134000	127725390	16720	16720	16720	16720	0
346	20250114	133900	127725390	16720	16720	16720	16720	0
347	20250114	133800	127725390	16720	16720	16720	16720	0
348	20250114	133700	127725390	16720	16720	16720	16720	0
349	20250114	133600	127725390	16720	16720	16720	16720	0
350	20250114	133500	127725390	16720	16720	16720	16720	0
351	20250114	133400	127725390	16720	16720	16720	16720	30
352	20250114	133300	127223790	16720	16720	16720	16720	0
353	20250114	133200	127223790	16720	16720	16720	16720	0
354	20250114	133100	127223790	16720	16720	16720	16720	0
355	20250114	133000	127223790	16720	16720	16720	16720	2
356	20250114	132900	127190350	16720	16720	16720	16720	0
357	20250114	132800	127190350	16720	16720	16720	16720	0
358	20250114	132700	127190350	16720	16720	16720	16720	0
359	20250114	132600	127190350	16720	16720	16720	16720	0
360	20250114	132500	127190350	16720	16720	16720	16720	0
361	20250114	132400	127190350	16720	16720	16720	16720	0
362	20250114	132300	127190350	16720	16720	16720	16720	2
363	20250114	132200	127156910	16690	16690	16690	16690	0
364	20250114	132100	127156910	16690	16690	16690	16690	0
365	20250114	132000	127156910	16690	16690	16690	16690	0
366	20250114	131900	127156910	16690	16690	16690	16690	0
367	20250114	131800	127156910	16690	16690	16690	16690	0
368	20250114	131700	127156910	16690	16690	16690	16690	3
369	20250114	131600	127106840	16680	16680	16680	16680	0
370	20250114	131500	127106840	16680	16680	16680	16680	0
371	20250114	131400	127106840	16680	16680	16680	16680	0
372	20250114	131300	127106840	16680	16690	16690	16680	144
373	20250114	131200	124704410	16690	16690	16690	16690	0
374	20250114	131100	124704410	16690	16690	16690	16690	0
375	20250114	131000	124704410	16690	16690	16690	16690	0
376	20250114	130900	124704410	16690	16690	16690	16690	0
377	20250114	130800	124704410	16690	16690	16690	16690	1
378	20250114	130700	124687720	16690	16690	16690	16690	0
379	20250114	130600	124687720	16690	16690	16690	16690	0
380	20250114	130500	124687720	16690	16690	16690	16690	100
381	20250114	130400	123018720	16720	16720	16720	16720	0
382	20250114	130300	123018720	16720	16720	16720	16720	13
383	20250114	130200	122801360	16730	16730	16730	16730	0
384	20250114	130100	122801360	16730	16730	16730	16730	0
385	20250114	130000	122801360	16730	16730	16730	16730	0
386	20250114	125900	122801360	16730	16730	16730	16730	0
387	20250114	125800	122801360	16730	16730	16730	16730	0
388	20250114	125700	122801360	16730	16730	16730	16730	0
389	20250114	125600	122801360	16730	16730	16730	16730	0
390	20250114	125500	122801360	16730	16730	16730	16730	0
391	20250114	125400	122801360	16730	16730	16730	16730	0
392	20250114	125300	122801360	16730	16730	16730	16730	0
393	20250114	125200	122801360	16730	16730	16730	16730	0
394	20250114	125100	122801360	16730	16730	16730	16730	0
395	20250114	125000	122801360	16730	16730	16730	16730	0
396	20250114	124900	122801360	16730	16730	16730	16730	48
397	20250114	124800	121998320	16730	16730	16730	16730	0
398	20250114	124700	121998320	16730	16730	16730	16730	0
399	20250114	124600	121998320	16730	16730	16730	16730	0
400	20250114	124500	121998320	16730	16730	16730	16730	0
401	20250114	124400	121998320	16730	16730	16730	16730	0
402	20250114	124300	121998320	16730	16730	16730	16730	0
403	20250114	124200	121998320	16730	16730	16730	16730	0
404	20250114	124100	121998320	16730	16730	16730	16730	0
405	20250114	124000	121998320	16730	16730	16730	16730	0
406	20250114	123900	121998320	16730	16730	16730	16730	0
407	20250114	123800	121998320	16730	16730	16730	16730	0
408	20250114	123700	121998320	16730	16730	16730	16730	0
409	20250114	123600	121998320	16730	16730	16730	16730	0
410	20250114	123500	121998320	16730	16730	16730	16730	11
411	20250114	123400	121814290	16730	16730	16730	16730	1
412	20250114	123300	121797560	16680	16680	16680	16680	1
413	20250114	123200	121780880	16680	16680	16680	16680	6
414	20250114	123100	121680800	16730	16730	16730	16730	2
415	20250114	123000	121647340	16680	16680	16680	16680	4
416	20250114	122900	121580620	16680	16680	16680	16680	3
417	20250114	122800	121530580	16680	16680	16680	16680	7
418	20250114	122700	121413820	16680	16680	16680	16680	5
419	20250114	122600	121330420	16680	16680	16680	16680	0
420	20250114	122500	121330420	16680	16730	16730	16680	447
421	20250114	122400	113852960	16730	16700	16730	16700	450
422	20250114	122300	106328220	16700	16700	16700	16700	0
423	20250114	122200	106328220	16700	16700	16700	16700	0
424	20250114	122100	106328220	16700	16700	16700	16700	0
425	20250114	122000	106328220	16700	16700	16700	16700	0
426	20250114	121900	106328220	16700	16700	16700	16700	0
427	20250114	121800	106328220	16700	16700	16700	16700	0
428	20250114	121700	106328220	16700	16700	16700	16700	0
429	20250114	121600	106328220	16700	16700	16700	16700	0
430	20250114	121500	106328220	16700	16700	16700	16700	1
431	20250114	121400	106311520	16620	16620	16620	16620	0
432	20250114	121300	106311520	16620	16620	16620	16620	0
433	20250114	121200	106311520	16620	16620	16620	16620	130
434	20250114	121100	104150920	16700	16700	16700	16700	0
435	20250114	121000	104150920	16700	16700	16700	16700	0
436	20250114	120900	104150920	16700	16700	16700	16700	100
437	20250114	120800	102480920	16730	16730	16730	16730	0
438	20250114	120700	102480920	16730	16730	16730	16730	0
439	20250114	120600	102480920	16730	16730	16730	16730	0
440	20250114	120500	102480920	16730	16730	16730	16730	0
441	20250114	120400	102480920	16730	16730	16730	16730	0
442	20250114	120300	102480920	16730	16730	16730	16730	0
443	20250114	120200	102480920	16730	16730	16730	16730	1
444	20250114	120100	102464190	16730	16730	16730	16730	0
445	20250114	120000	102464190	16730	16730	16730	16730	0
446	20250114	115900	102464190	16730	16730	16730	16730	0
447	20250114	115800	102464190	16730	16730	16730	16730	0
448	20250114	115700	102464190	16730	16730	16730	16730	0
449	20250114	115600	102464190	16730	16730	16730	16730	0
450	20250114	115500	102464190	16730	16730	16730	16730	0
451	20250114	115400	102464190	16730	16730	16730	16730	0
452	20250114	115300	102464190	16730	16730	16730	16730	10
453	20250114	115200	102296890	16730	16730	16730	16730	0
454	20250114	115100	102296890	16730	16720	16730	16720	107
455	20250114	115000	100506790	16720	16720	16720	16720	30
456	20250114	114900	100005190	16720	16720	16720	16720	0
457	20250114	114800	100005190	16720	16720	16720	16720	0
458	20250114	114700	100005190	16720	16720	16720	16720	0
459	20250114	114600	100005190	16720	16720	16720	16720	0
460	20250114	114500	100005190	16720	16720	16720	16720	0
461	20250114	114400	100005190	16720	16720	16720	16720	0
462	20250114	114300	100005190	16720	16720	16720	16720	9
463	20250114	114200	99854710	16710	16710	16710	16710	0
464	20250114	114100	99854710	16710	16710	16710	16710	0
465	20250114	114000	99854710	16710	16710	16710	16710	0
466	20250114	113900	99854710	16710	16710	16710	16710	150
467	20250114	113800	97348210	16700	16700	16700	16700	0
468	20250114	113700	97348210	16700	16700	16700	16700	1
469	20250114	113600	97331510	16700	16700	16700	16700	1
470	20250114	113500	97314810	16700	16700	16700	16700	0
471	20250114	113400	97314810	16700	16700	16700	16700	0
472	20250114	113300	97314810	16700	16700	16700	16700	0
473	20250114	113200	97314810	16700	16700	16700	16700	0
474	20250114	113100	97314810	16700	16700	16700	16700	0
475	20250114	113000	97314810	16700	16700	16700	16700	0
476	20250114	112900	97314810	16700	16700	16700	16700	0
477	20250114	112800	97314810	16700	16700	16700	16700	0
478	20250114	112700	97314810	16700	16700	16700	16700	364
479	20250114	112600	91236010	16700	16680	16700	16680	536
480	20250114	112500	82286790	16670	16670	16670	16670	0
481	20250114	112400	82286790	16670	16670	16670	16670	0
482	20250114	112300	82286790	16670	16610	16670	16610	440
483	20250114	112200	74961290	16600	16600	16600	16600	0
484	20250114	112100	74961290	16600	16600	16600	16600	570
485	20250114	112000	65499290	16600	16600	16600	16600	0
486	20250114	111900	65499290	16600	16600	16600	16600	0
487	20250114	111800	65499290	16600	16600	16600	16600	0
488	20250114	111700	65499290	16600	16600	16600	16600	11
489	20250114	111600	65316690	16600	16600	16600	16600	1
490	20250114	111500	65300090	16600	16600	16600	16600	0
491	20250114	111400	65300090	16600	16600	16600	16600	0
492	20250114	111300	65300090	16600	16600	16600	16600	0
493	20250114	111200	65300090	16600	16600	16600	16600	0
494	20250114	111100	65300090	16600	16600	16600	16600	0
495	20250114	111000	65300090	16600	16600	16600	16600	0
496	20250114	110900	65300090	16600	16600	16600	16600	0
497	20250114	110800	65300090	16600	16600	16600	16600	0
498	20250114	110700	65300090	16600	16600	16600	16600	0
499	20250114	110600	65300090	16600	16600	16600	16600	0
500	20250114	110500	65300090	16600	16600	16600	16600	0
501	20250114	110400	65300090	16600	16600	16600	16600	0
502	20250114	110300	65300090	16600	16600	16600	16600	1
503	20250114	110200	65283490	16520	16520	16520	16520	0
504	20250114	110100	65283490	16520	16520	16520	16520	0
505	20250114	110000	65283490	16520	16520	16520	16520	0
506	20250114	105900	65283490	16520	16520	16520	16520	0
507	20250114	105800	65283490	16520	16520	16520	16520	0
508	20250114	105700	65283490	16520	16520	16520	16520	157
509	20250114	105600	62689850	16520	16520	16520	16520	1
510	20250114	105500	62673330	16510	16520	16520	16510	70
511	20250114	105400	61517300	16510	16510	16510	16510	2
512	20250114	105300	61484280	16600	16600	16600	16600	1
513	20250114	105200	61467680	16600	16600	16600	16600	0
514	20250114	105100	61467680	16600	16600	16600	16600	0
515	20250114	105000	61467680	16600	16600	16600	16600	1
516	20250114	104900	61451080	16510	16550	16550	16510	50
517	20250114	104800	60625390	16600	16600	16600	16600	0
518	20250114	104700	60625390	16600	16600	16600	16600	0
519	20250114	104600	60625390	16600	16600	16600	16600	0
520	20250114	104500	60625390	16600	16600	16600	16600	0
521	20250114	104400	60625390	16600	16600	16600	16600	0
522	20250114	104300	60625390	16600	16600	16600	16600	0
523	20250114	104200	60625390	16600	16600	16600	16600	0
524	20250114	104100	60625390	16600	16600	16600	16600	0
525	20250114	104000	60625390	16600	16600	16600	16600	0
526	20250114	103900	60625390	16600	16510	16600	16510	5
527	20250114	103800	60542480	16600	16600	16600	16600	2
528	20250114	103700	60509280	16510	16510	16510	16510	0
529	20250114	103600	60509280	16510	16510	16510	16510	0
530	20250114	103500	60509280	16510	16510	16510	16510	0
531	20250114	103400	60509280	16510	16510	16510	16510	0
532	20250114	103300	60509280	16510	16510	16510	16510	0
533	20250114	103200	60509280	16510	16510	16510	16510	0
534	20250114	103100	60509280	16510	16500	16510	16490	27
535	20250114	103000	60063870	16590	16590	16590	16590	0
536	20250114	102900	60063870	16590	16590	16590	16590	12
537	20250114	102800	59864790	16610	16610	16610	16610	0
538	20250114	102700	59864790	16610	16610	16610	16610	0
539	20250114	102600	59864790	16610	16610	16610	16610	3
540	20250114	102500	59814960	16470	16470	16470	16470	0
541	20250114	102400	59814960	16470	16470	16470	16470	8
542	20250114	102300	59683200	16460	16460	16460	16460	0
543	20250114	102200	59683200	16460	16510	16510	16460	150
544	20250114	102100	57211220	16550	16550	16550	16550	0
545	20250114	102000	57211220	16550	16550	16550	16550	0
546	20250114	101900	57211220	16550	16500	16550	16500	23
547	20250114	101800	56830920	16500	16520	16520	16500	73
548	20250114	101700	55626210	16530	16570	16570	16530	374
549	20250114	101600	49436690	16580	16580	16580	16580	5
550	20250114	101500	49353790	16670	16580	16670	16580	67
551	20250114	101400	48242840	16580	16600	16600	16580	979
552	20250114	101300	32003950	16690	16690	16690	16690	0
553	20250114	101200	32003950	16690	16690	16690	16690	0
554	20250114	101100	32003950	16690	16690	16690	16690	0
555	20250114	101000	32003950	16690	16610	16690	16600	211
556	20250114	100900	28500860	16610	16610	16610	16610	43
557	20250114	100800	27786630	16610	16610	16610	16610	63
558	20250114	100700	26740200	16690	16690	16690	16690	0
559	20250114	100600	26740200	16690	16690	16690	16690	1
560	20250114	100500	26723510	16610	16610	16610	16610	0
561	20250114	100400	26723510	16610	16610	16610	16610	0
562	20250114	100300	26723510	16610	16610	16610	16610	0
563	20250114	100200	26723510	16610	16610	16610	16610	0
564	20250114	100100	26723510	16610	16610	16610	16610	6
565	20250114	100000	26623850	16610	16690	16690	16610	2
566	20250114	095900	26590550	16690	16690	16690	16690	0
567	20250114	095800	26590550	16690	16690	16690	16690	0
568	20250114	095700	26590550	16690	16690	16690	16690	1
569	20250114	095600	26573860	16620	16620	16620	16620	237
570	20250114	095500	22634920	16630	16630	16630	16630	2
571	20250114	095400	22601660	16690	16690	16690	16690	0
572	20250114	095300	22601660	16690	16690	16690	16690	0
573	20250114	095200	22601660	16690	16690	16690	16690	1
574	20250114	095100	22584970	16620	16620	16620	16620	133
575	20250114	095000	20374510	16680	16680	16680	16680	0
576	20250114	094900	20374510	16680	16680	16680	16680	5
577	20250114	094800	20291110	16690	16690	16690	16690	0
578	20250114	094700	20291110	16690	16690	16690	16690	0
579	20250114	094600	20291110	16690	16690	16690	16690	58
580	20250114	094500	19323090	16700	16700	16700	16700	0
581	20250114	094400	19323090	16700	16700	16700	16700	1
582	20250114	094300	19306390	16700	16700	16700	16700	0
583	20250114	094200	19306390	16700	16700	16700	16700	1
584	20250114	094100	19289690	16700	16700	16700	16700	0
585	20250114	094000	19289690	16700	16700	16700	16700	0
586	20250114	093900	19289690	16700	16700	16700	16700	0
587	20250114	093800	19289690	16700	16690	16700	16690	43
588	20250114	093700	18572010	16690	16690	16690	16690	12
589	20250114	093600	18371730	16690	16690	16690	16690	5
590	20250114	093500	18288280	16690	16690	16690	16690	1
591	20250114	093400	18271590	16690	16690	16690	16690	2
592	20250114	093300	18238210	16620	16620	16620	16620	1
593	20250114	093200	18221590	16600	16600	16600	16600	0
594	20250114	093100	18221590	16600	16600	16600	16600	0
595	20250114	093000	18221590	16600	16610	16610	16600	361
596	20250114	092900	12226690	16600	16620	16620	16600	100
597	20250114	092800	10566450	16760	16760	16760	16760	0
598	20250114	092700	10566450	16760	16760	16760	16760	0
599	20250114	092600	10566450	16760	16760	16760	16760	0
600	20250114	092500	10566450	16760	16690	16760	16690	199
601	20250114	092400	7244370	16600	16600	16600	16600	44
602	20250114	092300	6513970	16680	16680	16680	16680	209
603	20250114	092200	3027850	16690	16690	16690	16690	20
604	20250114	092100	2694050	16600	16690	16690	16600	21
605	20250114	092000	2344560	16690	16690	16690	16690	9
606	20250114	091900	2194350	16690	16690	16690	16690	0
607	20250114	091800	2194350	16690	16690	16690	16690	0
608	20250114	091700	2194350	16690	16690	16690	16690	0
609	20250114	091600	2194350	16690	16690	16690	16690	0
610	20250114	091500	2194350	16690	16690	16690	16690	2
611	20250114	091400	2160970	16690	16690	16690	16690	0
612	20250114	091300	2160970	16690	16750	16750	16690	42
613	20250114	091200	1457830	16750	16750	16750	16750	11
614	20250114	091100	1273580	16750	16750	16750	16750	0
615	20250114	091000	1273580	16750	16750	16750	16750	0
616	20250114	090900	1273580	16750	16750	16750	16750	0
617	20250114	090800	1273580	16750	16750	16750	16750	5
618	20250114	090700	1189830	16750	16750	16750	16750	0
619	20250114	090600	1189830	16750	16750	16750	16750	38
620	20250114	090500	553330	16750	16750	16750	16750	0
621	20250114	090400	553330	16750	16750	16750	16750	0
622	20250114	090300	553330	16750	16750	16750	16750	0
623	20250114	090200	553330	16750	16750	16750	16750	0
624	20250114	090100	553330	16750	16740	16900	16740	32
625	20250114	090000	16750	16750	16750	16750	16750	1