KissMeData/039840/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192500	293976650	16750	16750	16750	16750	680
3	20250107	192400	293976650	16750	16750	16750	16750	0
4	20250107	192300	293976650	16750	16750	16750	16750	0
5	20250107	192200	293976650	16750	16750	16750	16750	0
6	20250107	192100	293976650	16750	16750	16750	16750	0
7	20250107	192000	293976650	16750	16750	16750	16750	0
8	20250107	191900	293976650	16750	16750	16750	16750	0
9	20250107	191800	293976650	16750	16750	16750	16750	0
10	20250107	191700	293976650	16750	16750	16750	16750	0
11	20250107	191600	293976650	16750	16750	16750	16750	0
12	20250107	191500	293976650	16750	16750	16750	16750	0
13	20250107	191400	293976650	16750	16750	16750	16750	0
14	20250107	191300	293976650	16750	16750	16750	16750	0
15	20250107	191200	293976650	16750	16750	16750	16750	0
16	20250107	191100	293976650	16750	16750	16750	16750	0
17	20250107	191000	293976650	16750	16750	16750	16750	0
18	20250107	190900	293976650	16750	16750	16750	16750	0
19	20250107	190800	293976650	16750	16750	16750	16750	0
20	20250107	190700	293976650	16750	16750	16750	16750	0
21	20250107	190600	293976650	16750	16750	16750	16750	0
22	20250107	190500	293976650	16750	16750	16750	16750	0
23	20250107	190400	293976650	16750	16750	16750	16750	0
24	20250107	190300	293976650	16750	16750	16750	16750	0
25	20250107	190200	293976650	16750	16750	16750	16750	0
26	20250107	190100	293976650	16750	16750	16750	16750	0
27	20250107	190000	293976650	16750	16750	16750	16750	0
28	20250107	185900	293976650	16750	16750	16750	16750	0
29	20250107	185800	293976650	16750	16750	16750	16750	0
30	20250107	185700	293976650	16750	16750	16750	16750	0
31	20250107	185600	293976650	16750	16750	16750	16750	0
32	20250107	185500	293976650	16750	16750	16750	16750	680
33	20250107	185400	293976650	16750	16750	16750	16750	0
34	20250107	185300	293976650	16750	16750	16750	16750	0
35	20250107	185200	293976650	16750	16750	16750	16750	0
36	20250107	185100	293976650	16750	16750	16750	16750	0
37	20250107	185000	293976650	16750	16750	16750	16750	0
38	20250107	184900	293976650	16750	16750	16750	16750	0
39	20250107	184800	293976650	16750	16750	16750	16750	0
40	20250107	184700	293976650	16750	16750	16750	16750	0
41	20250107	184600	293976650	16750	16750	16750	16750	0
42	20250107	184500	293976650	16750	16750	16750	16750	0
43	20250107	184400	293976650	16750	16750	16750	16750	0
44	20250107	184300	293976650	16750	16750	16750	16750	0
45	20250107	184200	293976650	16750	16750	16750	16750	0
46	20250107	184100	293976650	16750	16750	16750	16750	0
47	20250107	184000	293976650	16750	16750	16750	16750	0
48	20250107	183900	293976650	16750	16750	16750	16750	0
49	20250107	183800	293976650	16750	16750	16750	16750	0
50	20250107	183700	293976650	16750	16750	16750	16750	0
51	20250107	183600	293976650	16750	16750	16750	16750	0
52	20250107	183500	293976650	16750	16750	16750	16750	0
53	20250107	183400	293976650	16750	16750	16750	16750	0
54	20250107	183300	293976650	16750	16750	16750	16750	0
55	20250107	183200	293976650	16750	16750	16750	16750	0
56	20250107	183100	293976650	16750	16750	16750	16750	0
57	20250107	183000	293976650	16750	16750	16750	16750	0
58	20250107	182900	293976650	16750	16750	16750	16750	0
59	20250107	182800	293976650	16750	16750	16750	16750	0
60	20250107	182700	293976650	16750	16750	16750	16750	0
61	20250107	182600	293976650	16750	16750	16750	16750	0
62	20250107	182500	293976650	16750	16750	16750	16750	680
63	20250107	182400	293976650	16750	16750	16750	16750	0
64	20250107	182300	293976650	16750	16750	16750	16750	0
65	20250107	182200	293976650	16750	16750	16750	16750	0
66	20250107	182100	293976650	16750	16750	16750	16750	0
67	20250107	182000	293976650	16750	16750	16750	16750	0
68	20250107	181900	293976650	16750	16750	16750	16750	0
69	20250107	181800	293976650	16750	16750	16750	16750	0
70	20250107	181700	293976650	16750	16750	16750	16750	0
71	20250107	181600	293976650	16750	16750	16750	16750	0
72	20250107	181500	293976650	16750	16750	16750	16750	0
73	20250107	181400	293976650	16750	16750	16750	16750	0
74	20250107	181300	293976650	16750	16750	16750	16750	0
75	20250107	181200	293976650	16750	16750	16750	16750	0
76	20250107	181100	293976650	16750	16750	16750	16750	0
77	20250107	181000	293976650	16750	16750	16750	16750	0
78	20250107	180900	293976650	16750	16750	16750	16750	0
79	20250107	180800	293976650	16750	16750	16750	16750	0
80	20250107	180700	293976650	16750	16750	16750	16750	0
81	20250107	180600	293976650	16750	16750	16750	16750	0
82	20250107	180500	293976650	16750	16750	16750	16750	0
83	20250107	180400	293976650	16750	16750	16750	16750	0
84	20250107	180300	293976650	16750	16750	16750	16750	0
85	20250107	180200	293976650	16750	16750	16750	16750	0
86	20250107	180100	293976650	16750	16750	16750	16750	0
87	20250107	180000	293976650	16750	16750	16750	16750	0
88	20250107	175900	293976650	16750	16750	16750	16750	0
89	20250107	175800	293976650	16750	16750	16750	16750	0
90	20250107	175700	293976650	16750	16750	16750	16750	0
91	20250107	175600	293976650	16750	16750	16750	16750	0
92	20250107	175500	293976650	16750	16750	16750	16750	680
93	20250107	175400	293976650	16750	16750	16750	16750	0
94	20250107	175300	293976650	16750	16750	16750	16750	0
95	20250107	175200	293976650	16750	16750	16750	16750	0
96	20250107	175100	293976650	16750	16750	16750	16750	0
97	20250107	175000	293976650	16750	16750	16750	16750	0
98	20250107	174900	293976650	16750	16750	16750	16750	0
99	20250107	174800	293976650	16750	16750	16750	16750	0
100	20250107	174700	293976650	16750	16750	16750	16750	0
101	20250107	174600	293976650	16750	16750	16750	16750	0
102	20250107	174500	293976650	16750	16750	16750	16750	0
103	20250107	174400	293976650	16750	16750	16750	16750	0
104	20250107	174300	293976650	16750	16750	16750	16750	0
105	20250107	174200	293976650	16750	16750	16750	16750	0
106	20250107	174100	293976650	16750	16750	16750	16750	0
107	20250107	174000	293976650	16750	16750	16750	16750	0
108	20250107	173900	293976650	16750	16750	16750	16750	0
109	20250107	173800	293976650	16750	16750	16750	16750	0
110	20250107	173700	293976650	16750	16750	16750	16750	0
111	20250107	173600	293976650	16750	16750	16750	16750	0
112	20250107	173500	293976650	16750	16750	16750	16750	0
113	20250107	173400	293976650	16750	16750	16750	16750	0
114	20250107	173300	293976650	16750	16750	16750	16750	0
115	20250107	173200	293976650	16750	16750	16750	16750	0
116	20250107	173100	293976650	16750	16750	16750	16750	0
117	20250107	173000	293976650	16750	16750	16750	16750	0
118	20250107	172900	293976650	16750	16750	16750	16750	0
119	20250107	172800	293976650	16750	16750	16750	16750	0
120	20250107	172700	293976650	16750	16750	16750	16750	0
121	20250107	172600	293976650	16750	16750	16750	16750	0
122	20250107	172500	293976650	16750	16750	16750	16750	680
123	20250107	172400	293976650	16750	16750	16750	16750	0
124	20250107	172300	293976650	16750	16750	16750	16750	0
125	20250107	172200	293976650	16750	16750	16750	16750	0
126	20250107	172100	293976650	16750	16750	16750	16750	0
127	20250107	172000	293976650	16750	16750	16750	16750	0
128	20250107	171900	293976650	16750	16750	16750	16750	0
129	20250107	171800	293976650	16750	16750	16750	16750	0
130	20250107	171700	293976650	16750	16750	16750	16750	0
131	20250107	171600	293976650	16750	16750	16750	16750	0
132	20250107	171500	293976650	16750	16750	16750	16750	0
133	20250107	171400	293976650	16750	16750	16750	16750	0
134	20250107	171300	293976650	16750	16750	16750	16750	0
135	20250107	171200	293976650	16750	16750	16750	16750	0
136	20250107	171100	293976650	16750	16750	16750	16750	0
137	20250107	171000	293976650	16750	16750	16750	16750	0
138	20250107	170900	293976650	16750	16750	16750	16750	0
139	20250107	170800	293976650	16750	16750	16750	16750	0
140	20250107	170700	293976650	16750	16750	16750	16750	0
141	20250107	170600	293976650	16750	16750	16750	16750	0
142	20250107	170500	293976650	16750	16750	16750	16750	0
143	20250107	170400	293976650	16750	16750	16750	16750	0
144	20250107	170300	293976650	16750	16750	16750	16750	0
145	20250107	170200	293976650	16750	16750	16750	16750	0
146	20250107	170100	293976650	16750	16750	16750	16750	0
147	20250107	170000	293976650	16750	16750	16750	16750	0
148	20250107	165900	293976650	16750	16750	16750	16750	0
149	20250107	165800	293976650	16750	16750	16750	16750	0
150	20250107	165700	293976650	16750	16750	16750	16750	0
151	20250107	165600	293976650	16750	16750	16750	16750	0
152	20250107	165500	293976650	16750	16750	16750	16750	680
153	20250107	165400	293976650	16750	16750	16750	16750	0
154	20250107	165300	293976650	16750	16750	16750	16750	0
155	20250107	165200	293976650	16750	16750	16750	16750	0
156	20250107	165100	293976650	16750	16750	16750	16750	0
157	20250107	165000	293976650	16750	16750	16750	16750	0
158	20250107	164900	293976650	16750	16750	16750	16750	0
159	20250107	164800	293976650	16750	16750	16750	16750	0
160	20250107	164700	293976650	16750	16750	16750	16750	0
161	20250107	164600	293976650	16750	16750	16750	16750	0
162	20250107	164500	293976650	16750	16750	16750	16750	0
163	20250107	164400	293976650	16750	16750	16750	16750	0
164	20250107	164300	293976650	16750	16750	16750	16750	0
165	20250107	164200	293976650	16750	16750	16750	16750	0
166	20250107	164100	293976650	16750	16750	16750	16750	0
167	20250107	164000	293976650	16750	16750	16750	16750	0
168	20250107	163900	293976650	16750	16750	16750	16750	0
169	20250107	163800	293976650	16750	16750	16750	16750	0
170	20250107	163700	293976650	16750	16750	16750	16750	0
171	20250107	163600	293976650	16750	16750	16750	16750	0
172	20250107	163500	293976650	16750	16750	16750	16750	0
173	20250107	163400	293976650	16750	16750	16750	16750	0
174	20250107	163300	293976650	16750	16750	16750	16750	0
175	20250107	163200	293976650	16750	16750	16750	16750	0
176	20250107	163100	293976650	16750	16750	16750	16750	0
177	20250107	163000	293976650	16750	16750	16750	16750	0
178	20250107	162900	293976650	16750	16750	16750	16750	0
179	20250107	162800	293976650	16750	16750	16750	16750	0
180	20250107	162700	293976650	16750	16750	16750	16750	0
181	20250107	162600	293976650	16750	16750	16750	16750	0
182	20250107	162500	293976650	16750	16750	16750	16750	680
183	20250107	162400	293976650	16750	16750	16750	16750	0
184	20250107	162300	293976650	16750	16750	16750	16750	0
185	20250107	162200	293976650	16750	16750	16750	16750	0
186	20250107	162100	293976650	16750	16750	16750	16750	0
187	20250107	162000	293976650	16750	16750	16750	16750	0
188	20250107	161900	293976650	16750	16750	16750	16750	0
189	20250107	161800	293976650	16750	16750	16750	16750	0
190	20250107	161700	293976650	16750	16750	16750	16750	0
191	20250107	161600	293976650	16750	16750	16750	16750	0
192	20250107	161500	293976650	16750	16750	16750	16750	0
193	20250107	161400	293976650	16750	16750	16750	16750	0
194	20250107	161300	293976650	16750	16750	16750	16750	0
195	20250107	161200	293976650	16750	16750	16750	16750	0
196	20250107	161100	293976650	16750	16750	16750	16750	0
197	20250107	161000	293976650	16750	16750	16750	16750	0
198	20250107	160900	293976650	16750	16750	16750	16750	0
199	20250107	160800	293976650	16750	16750	16750	16750	0
200	20250107	160700	293976650	16750	16750	16750	16750	0
201	20250107	160600	293976650	16750	16750	16750	16750	0
202	20250107	160500	293976650	16750	16750	16750	16750	0
203	20250107	160400	293976650	16750	16750	16750	16750	0
204	20250107	160300	293976650	16750	16750	16750	16750	0
205	20250107	160200	293976650	16750	16750	16750	16750	0
206	20250107	160100	293976650	16750	16750	16750	16750	0
207	20250107	160000	293976650	16750	16750	16750	16750	0
208	20250107	155900	293976650	16750	16750	16750	16750	0
209	20250107	155800	293976650	16750	16750	16750	16750	0
210	20250107	155700	293976650	16750	16750	16750	16750	0
211	20250107	155600	293976650	16750	16750	16750	16750	0
212	20250107	155500	293976650	16750	16750	16750	16750	680
213	20250107	155400	293976650	16750	16750	16750	16750	0
214	20250107	155300	293976650	16750	16750	16750	16750	0
215	20250107	155200	293976650	16750	16750	16750	16750	0
216	20250107	155100	293976650	16750	16750	16750	16750	0
217	20250107	155000	293976650	16750	16750	16750	16750	0
218	20250107	154900	293976650	16750	16750	16750	16750	0
219	20250107	154800	293976650	16750	16750	16750	16750	0
220	20250107	154700	293976650	16750	16750	16750	16750	0
221	20250107	154600	293976650	16750	16750	16750	16750	0
222	20250107	154500	293976650	16750	16750	16750	16750	0
223	20250107	154400	293976650	16750	16750	16750	16750	0
224	20250107	154300	293976650	16750	16750	16750	16750	0
225	20250107	154200	293976650	16750	16750	16750	16750	0
226	20250107	154100	293976650	16750	16750	16750	16750	0
227	20250107	154000	293976650	16750	16750	16750	16750	0
228	20250107	153900	293976650	16750	16750	16750	16750	0
229	20250107	153800	293976650	16750	16750	16750	16750	0
230	20250107	153700	293976650	16750	16750	16750	16750	0
231	20250107	153600	293976650	16750	16750	16750	16750	0
232	20250107	153500	293976650	16750	16750	16750	16750	0
233	20250107	153400	293976650	16750	16750	16750	16750	0
234	20250107	153300	293976650	16750	16750	16750	16750	0
235	20250107	153200	293976650	16750	16750	16750	16750	0
236	20250107	153100	293976650	16750	16750	16750	16750	0
237	20250107	153000	293976650	16750	16750	16750	16750	680
238	20250107	152900	282586650	16780	16780	16780	16780	0
239	20250107	152800	282586650	16780	16780	16780	16780	0
240	20250107	152700	282586650	16780	16780	16780	16780	0
241	20250107	152600	282586650	16780	16780	16780	16780	0
242	20250107	152500	282586650	16780	16780	16780	16780	0
243	20250107	152400	282586650	16780	16780	16780	16780	0
244	20250107	152300	282586650	16780	16780	16780	16780	0
245	20250107	152200	282586650	16780	16780	16780	16780	0
246	20250107	152100	282586650	16780	16780	16780	16780	0
247	20250107	152000	282586650	16780	16780	16780	16780	0
248	20250107	151900	282586650	16780	16780	16780	16780	10
249	20250107	151800	282418850	16780	16780	16780	16780	28
250	20250107	151700	281949010	16780	16770	16780	16770	132
251	20250107	151600	279734140	16770	16760	16770	16760	152
252	20250107	151500	277185150	16760	16760	16760	16760	0
253	20250107	151400	277185150	16760	16720	16760	16720	8
254	20250107	151300	277051190	16770	16770	16770	16770	0
255	20250107	151200	277051190	16770	16770	16770	16770	10
256	20250107	151100	276883490	16770	16750	16770	16750	115
257	20250107	151000	274955860	16720	16720	16720	16720	0
258	20250107	150900	274955860	16720	16720	16720	16720	0
259	20250107	150800	274955860	16720	16720	16720	16720	0
260	20250107	150700	274955860	16720	16720	16720	16720	5
261	20250107	150600	274872260	16720	16720	16720	16720	2
262	20250107	150500	274838820	16770	16770	16770	16770	0
263	20250107	150400	274838820	16770	16770	16770	16770	0
264	20250107	150300	274838820	16770	16770	16770	16770	0
265	20250107	150200	274838820	16770	16770	16770	16770	9
266	20250107	150100	274687890	16770	16770	16770	16770	0
267	20250107	150000	274687890	16770	16770	16770	16770	1
268	20250107	145900	274671120	16760	16760	16760	16760	40
269	20250107	145800	274000720	16710	16710	16710	16710	0
270	20250107	145700	274000720	16710	16710	16710	16710	0
271	20250107	145600	274000720	16710	16710	16710	16710	0
272	20250107	145500	274000720	16710	16710	16710	16710	0
273	20250107	145400	274000720	16710	16710	16710	16710	0
274	20250107	145300	274000720	16710	16710	16710	16710	0
275	20250107	145200	274000720	16710	16710	16710	16710	203
276	20250107	145100	270608590	16730	16730	16730	16730	0
277	20250107	145000	270608590	16730	16730	16730	16730	2
278	20250107	144900	270575130	16730	16730	16730	16730	0
279	20250107	144800	270575130	16730	16730	16730	16730	0
280	20250107	144700	270575130	16730	16730	16730	16730	10
281	20250107	144600	270407830	16730	16730	16730	16730	0
282	20250107	144500	270407830	16730	16740	16740	16730	119
283	20250107	144400	268416890	16740	16740	16740	16740	0
284	20250107	144300	268416890	16740	16740	16740	16740	113
285	20250107	144200	266525270	16740	16740	16740	16740	0
286	20250107	144100	266525270	16740	16740	16740	16740	0
287	20250107	144000	266525270	16740	16740	16740	16740	0
288	20250107	143900	266525270	16740	16740	16740	16740	0
289	20250107	143800	266525270	16740	16740	16740	16740	0
290	20250107	143700	266525270	16740	16740	16740	16740	1
291	20250107	143600	266508530	16740	16740	16740	16740	0
292	20250107	143500	266508530	16740	16740	16740	16740	0
293	20250107	143400	266508530	16740	16740	16740	16740	0
294	20250107	143300	266508530	16740	16740	16740	16740	0
295	20250107	143200	266508530	16740	16740	16740	16740	2
296	20250107	143100	266475050	16770	16770	16770	16770	0
297	20250107	143000	266475050	16770	16770	16770	16770	0
298	20250107	142900	266475050	16770	16730	16770	16730	38
299	20250107	142800	265838350	16740	16740	16740	16740	0
300	20250107	142700	265838350	16740	16740	16740	16740	100
301	20250107	142600	264164350	16790	16790	16790	16790	1
302	20250107	142500	264147560	16800	16800	16800	16800	0
303	20250107	142400	264147560	16800	16800	16800	16800	0
304	20250107	142300	264147560	16800	16800	16800	16800	0
305	20250107	142200	264147560	16800	16800	16800	16800	0
306	20250107	142100	264147560	16800	16800	16800	16800	0
307	20250107	142000	264147560	16800	16800	16800	16800	1
308	20250107	141900	264130760	16790	16790	16790	16790	0
309	20250107	141800	264130760	16790	16790	16790	16790	0
310	20250107	141700	264130760	16790	16790	16790	16790	72
311	20250107	141600	262921880	16760	16760	16760	16760	0
312	20250107	141500	262921880	16760	16760	16760	16760	0
313	20250107	141400	262921880	16760	16760	16760	16760	88
314	20250107	141300	261447000	16740	16740	16740	16740	0
315	20250107	141200	261447000	16740	16740	16740	16740	92
316	20250107	141100	259906920	16730	16760	16760	16730	485
317	20250107	141000	251792570	16760	16730	16760	16720	332
318	20250107	140900	246238610	16760	16760	16760	16760	7
319	20250107	140800	246121290	16760	16760	16760	16760	15
320	20250107	140700	245869890	16760	16740	16760	16740	13
321	20250107	140600	245652130	16730	16730	16730	16730	0
322	20250107	140500	245652130	16730	16730	16730	16730	0
323	20250107	140400	245652130	16730	16730	16730	16730	179
324	20250107	140300	242657460	16730	16730	16730	16730	17
325	20250107	140200	242373050	16730	16730	16730	16730	6
326	20250107	140100	242272670	16720	16720	16720	16720	3
327	20250107	140000	242222510	16730	16730	16730	16730	15
328	20250107	135900	241971560	16740	16740	16740	16740	10
329	20250107	135800	241804160	16800	16800	16800	16800	0
330	20250107	135700	241804160	16800	16800	16800	16800	0
331	20250107	135600	241804160	16800	16800	16800	16800	0
332	20250107	135500	241804160	16800	16800	16800	16800	0
333	20250107	135400	241804160	16800	16800	16800	16800	0
334	20250107	135300	241804160	16800	16800	16800	16800	0
335	20250107	135200	241804160	16800	16800	16800	16800	0
336	20250107	135100	241804160	16800	16800	16800	16800	0
337	20250107	135000	241804160	16800	16790	16800	16790	722
338	20250107	134900	229679780	16780	16780	16780	16780	100
339	20250107	134800	228001780	16780	16780	16780	16780	0
340	20250107	134700	228001780	16780	16780	16780	16780	0
341	20250107	134600	228001780	16780	16780	16780	16780	0
342	20250107	134500	228001780	16780	16780	16780	16780	0
343	20250107	134400	228001780	16780	16780	16780	16780	3
344	20250107	134300	227951440	16780	16780	16780	16780	0
345	20250107	134200	227951440	16780	16780	16780	16780	15
346	20250107	134100	227699740	16710	16770	16770	16710	490
347	20250107	134000	219502650	16770	16770	16770	16770	0
348	20250107	133900	219502650	16770	16770	16770	16770	28
349	20250107	133800	219033090	16770	16770	16770	16770	22
350	20250107	133700	218664150	16770	16770	16770	16770	20
351	20250107	133600	218328750	16770	16770	16770	16770	0
352	20250107	133500	218328750	16770	16760	16770	16760	35
353	20250107	133400	217741940	16770	16770	16770	16770	0
354	20250107	133300	217741940	16770	16770	16770	16770	0
355	20250107	133200	217741940	16770	16770	16770	16770	1
356	20250107	133100	217725170	16760	16760	16760	16760	52
357	20250107	133000	216853650	16760	16760	16760	16760	15
358	20250107	132900	216602250	16760	16760	16760	16760	29
359	20250107	132800	216116210	16760	16760	16760	16760	0
360	20250107	132700	216116210	16760	16760	16760	16760	0
361	20250107	132600	216116210	16760	16760	16760	16760	35
362	20250107	132500	215529610	16760	16760	16760	16760	0
363	20250107	132400	215529610	16760	16760	16760	16760	4
364	20250107	132300	215462570	16760	16760	16760	16760	0
365	20250107	132200	215462570	16760	16760	16760	16760	0
366	20250107	132100	215462570	16760	16760	16760	16760	0
367	20250107	132000	215462570	16760	16760	16760	16760	0
368	20250107	131900	215462570	16760	16760	16760	16760	50
369	20250107	131800	214624570	16760	16760	16760	16760	0
370	20250107	131700	214624570	16760	16760	16760	16760	50
371	20250107	131600	213786570	16770	16770	16770	16770	0
372	20250107	131500	213786570	16770	16770	16770	16770	0
373	20250107	131400	213786570	16770	16770	16770	16770	0
374	20250107	131300	213786570	16770	16770	16770	16770	0
375	20250107	131200	213786570	16770	16770	16770	16770	0
376	20250107	131100	213786570	16770	16770	16770	16770	0
377	20250107	131000	213786570	16770	16770	16770	16770	0
378	20250107	130900	213786570	16770	16770	16770	16770	0
379	20250107	130800	213786570	16770	16770	16770	16770	200
380	20250107	130700	210432570	16770	16770	16770	16770	0
381	20250107	130600	210432570	16770	16770	16770	16770	100
382	20250107	130500	208755570	16770	16760	16770	16760	650
383	20250107	130400	197856020	16760	16760	16760	16760	150
384	20250107	130300	195342020	16770	16770	16770	16770	0
385	20250107	130200	195342020	16770	16770	16770	16770	0
386	20250107	130100	195342020	16770	16770	16770	16770	0
387	20250107	130000	195342020	16770	16770	16770	16770	0
388	20250107	125900	195342020	16770	16770	16770	16770	0
389	20250107	125800	195342020	16770	16770	16770	16770	0
390	20250107	125700	195342020	16770	16770	16770	16770	0
391	20250107	125600	195342020	16770	16770	16770	16770	0
392	20250107	125500	195342020	16770	16770	16770	16770	0
393	20250107	125400	195342020	16770	16770	16770	16770	0
394	20250107	125300	195342020	16770	16770	16770	16770	0
395	20250107	125200	195342020	16770	16770	16770	16770	0
396	20250107	125100	195342020	16770	16770	16770	16770	0
397	20250107	125000	195342020	16770	16770	16770	16770	0
398	20250107	124900	195342020	16770	16770	16770	16770	0
399	20250107	124800	195342020	16770	16770	16770	16770	1
400	20250107	124700	195325250	16700	16700	16700	16700	0
401	20250107	124600	195325250	16700	16700	16700	16700	12
402	20250107	124500	195124850	16660	16670	16670	16660	136
403	20250107	124400	192858390	16660	16660	16660	16660	0
404	20250107	124300	192858390	16660	16660	16660	16660	0
405	20250107	124200	192858390	16660	16660	16660	16660	0
406	20250107	124100	192858390	16660	16660	16660	16660	0
407	20250107	124000	192858390	16660	16660	16660	16660	0
408	20250107	123900	192858390	16660	16660	16660	16660	0
409	20250107	123800	192858390	16660	16660	16660	16660	0
410	20250107	123700	192858390	16660	16660	16660	16660	0
411	20250107	123600	192858390	16660	16660	16660	16660	0
412	20250107	123500	192858390	16660	16660	16660	16660	0
413	20250107	123400	192858390	16660	16690	16690	16660	574
414	20250107	123300	183289770	16690	16690	16690	16690	0
415	20250107	123200	183289770	16690	16690	16690	16690	0
416	20250107	123100	183289770	16690	16690	16690	16690	0
417	20250107	123000	183289770	16690	16690	16690	16690	7
418	20250107	122900	183172940	16690	16690	16690	16690	0
419	20250107	122800	183172940	16690	16690	16690	16690	0
420	20250107	122700	183172940	16690	16690	16690	16690	0
421	20250107	122600	183172940	16690	16690	16690	16690	0
422	20250107	122500	183172940	16690	16690	16690	16690	11
423	20250107	122400	182989350	16690	16700	16700	16690	15
424	20250107	122300	182738990	16690	16720	16720	16690	301
425	20250107	122200	177711750	16720	16730	16730	16720	18
426	20250107	122100	177410690	16730	16760	16760	16730	230
427	20250107	122000	173560430	16760	16760	16760	16760	3
428	20250107	121900	173510150	16760	16760	16760	16760	0
429	20250107	121800	173510150	16760	16760	16760	16760	0
430	20250107	121700	173510150	16760	16760	16760	16760	2
431	20250107	121600	173476630	16760	16760	16760	16760	19
432	20250107	121500	173158190	16750	16750	16750	16750	5
433	20250107	121400	173074440	16750	16750	16750	16750	0
434	20250107	121300	173074440	16750	16750	16750	16750	0
435	20250107	121200	173074440	16750	16750	16750	16750	0
436	20250107	121100	173074440	16750	16750	16750	16750	0
437	20250107	121000	173074440	16750	16760	16760	16750	48
438	20250107	120900	172270410	16750	16750	16750	16750	0
439	20250107	120800	172270410	16750	16750	16750	16750	0
440	20250107	120700	172270410	16750	16750	16750	16750	0
441	20250107	120600	172270410	16750	16750	16750	16750	0
442	20250107	120500	172270410	16750	16750	16750	16750	0
443	20250107	120400	172270410	16750	16750	16750	16750	0
444	20250107	120300	172270410	16750	16750	16750	16750	9
445	20250107	120200	172119660	16750	16750	16750	16750	0
446	20250107	120100	172119660	16750	16750	16750	16750	14
447	20250107	120000	171885160	16750	16750	16750	16750	18
448	20250107	115900	171583660	16750	16750	16750	16750	1
449	20250107	115800	171566910	16750	16750	16750	16750	0
450	20250107	115700	171566910	16750	16750	16750	16750	0
451	20250107	115600	171566910	16750	16750	16750	16750	0
452	20250107	115500	171566910	16750	16750	16750	16750	0
453	20250107	115400	171566910	16750	16750	16750	16750	0
454	20250107	115300	171566910	16750	16750	16750	16750	133
455	20250107	115200	169339160	16770	16780	16780	16770	624
456	20250107	115100	158870960	16790	16790	16790	16790	0
457	20250107	115000	158870960	16790	16790	16790	16790	109
458	20250107	114900	157040850	16800	16800	16800	16800	0
459	20250107	114800	157040850	16800	16800	16800	16800	0
460	20250107	114700	157040850	16800	16800	16800	16800	0
461	20250107	114600	157040850	16800	16800	16800	16800	0
462	20250107	114500	157040850	16800	16830	16830	16800	1813
463	20250107	114400	126558200	16840	16840	16840	16840	110
464	20250107	114300	124705800	16840	16840	16840	16840	41
465	20250107	114200	124015360	16870	16870	16870	16870	0
466	20250107	114100	124015360	16870	16870	16870	16870	0
467	20250107	114000	124015360	16870	16870	16870	16870	0
468	20250107	113900	124015360	16870	16870	16870	16870	8
469	20250107	113800	123880400	16830	16830	16830	16830	39
470	20250107	113700	123224030	16830	16830	16830	16830	0
471	20250107	113600	123224030	16830	16830	16830	16830	39
472	20250107	113500	122567660	16870	16870	16870	16870	0
473	20250107	113400	122567660	16870	16870	16870	16870	0
474	20250107	113300	122567660	16870	16870	16870	16870	8
475	20250107	113200	122432700	16840	16840	16840	16840	0
476	20250107	113100	122432700	16840	16830	16840	16830	99
477	20250107	113000	120766140	16840	16840	16840	16840	0
478	20250107	112900	120766140	16840	16840	16840	16840	39
479	20250107	112800	120109380	16830	16830	16830	16830	2
480	20250107	112700	120075720	16870	16850	16870	16850	34
481	20250107	112600	119502660	16830	16830	16830	16830	0
482	20250107	112500	119502660	16830	16840	16840	16830	89
483	20250107	112400	118004610	16850	16850	16850	16850	0
484	20250107	112300	118004610	16850	16850	16850	16850	0
485	20250107	112200	118004610	16850	16830	16850	16830	31
486	20250107	112100	117482720	16830	16840	16840	16830	33
487	20250107	112000	116927180	16850	16850	16850	16850	0
488	20250107	111900	116927180	16850	16850	16850	16850	0
489	20250107	111800	116927180	16850	16850	16850	16850	8
490	20250107	111700	116792380	16830	16830	16830	16830	38
491	20250107	111600	116152840	16830	16850	16850	16830	5
492	20250107	111500	116068670	16850	16840	16850	16840	14
493	20250107	111400	115832800	16830	16830	16830	16830	53
494	20250107	111300	114940810	16830	16830	16830	16830	0
495	20250107	111200	114940810	16830	16830	16830	16830	0
496	20250107	111100	114940810	16830	16830	16830	16830	119
497	20250107	111000	112938040	16850	16850	16850	16850	0
498	20250107	110900	112938040	16850	16850	16850	16850	82
499	20250107	110800	111556340	16850	16850	16850	16850	0
500	20250107	110700	111556340	16850	16850	16850	16850	39
501	20250107	110600	110899190	16850	16850	16850	16850	50
502	20250107	110500	110056690	16880	16880	16880	16880	0
503	20250107	110400	110056690	16880	16850	16880	16850	45
504	20250107	110300	109298260	16860	16860	16860	16860	0
505	20250107	110200	109298260	16860	16860	16860	16860	0
506	20250107	110100	109298260	16860	16870	16870	16860	38
507	20250107	110000	108657550	16880	16870	16880	16870	392
508	20250107	105900	102041720	16860	16860	16860	16860	0
509	20250107	105800	102041720	16860	16850	16860	16850	132
510	20250107	105700	99816590	16860	16860	16860	16860	0
511	20250107	105600	99816590	16860	16860	16860	16860	0
512	20250107	105500	99816590	16860	16860	16870	16860	119
513	20250107	105400	97809170	16850	16850	16850	16850	115
514	20250107	105300	95871420	16830	16830	16830	16830	39
515	20250107	105200	95215050	16830	16830	16830	16830	0
516	20250107	105100	95215050	16830	16830	16830	16830	38
517	20250107	105000	94575510	16850	16850	16850	16850	10
518	20250107	104900	94407010	16840	16840	16840	16840	90
519	20250107	104800	92891410	16810	16810	16810	16810	0
520	20250107	104700	92891410	16810	16810	16810	16810	40
521	20250107	104600	92219010	16820	16820	16820	16820	0
522	20250107	104500	92219010	16820	16820	16820	16820	39
523	20250107	104400	91563030	16850	16850	16850	16850	0
524	20250107	104300	91563030	16850	16850	16850	16850	0
525	20250107	104200	91563030	16850	16850	16850	16850	0
526	20250107	104100	91563030	16850	16850	16850	16850	0
527	20250107	104000	91563030	16850	16840	16850	16840	210
528	20250107	103900	88026520	16840	16830	16840	16830	100
529	20250107	103800	86342990	16800	16800	16800	16800	0
530	20250107	103700	86342990	16800	16800	16800	16800	39
531	20250107	103600	85687790	16800	16800	16800	16800	0
532	20250107	103500	85687790	16800	16800	16800	16800	463
533	20250107	103400	77909390	16760	16760	16760	16760	0
534	20250107	103300	77909390	16760	16760	16760	16760	0
535	20250107	103200	77909390	16760	16760	16760	16760	0
536	20250107	103100	77909390	16760	16770	16770	16760	104
537	20250107	103000	76165350	16800	16800	16800	16800	0
538	20250107	102900	76165350	16800	16800	16800	16800	0
539	20250107	102800	76165350	16800	16800	16800	16800	0
540	20250107	102700	76165350	16800	16800	16800	16800	46
541	20250107	102600	75392550	16800	16800	16800	16800	10
542	20250107	102500	75224550	16780	16780	16780	16780	10
543	20250107	102400	75056750	16790	16790	16790	16790	0
544	20250107	102300	75056750	16790	16790	16790	16790	0
545	20250107	102200	75056750	16790	16790	16790	16790	100
546	20250107	102100	73377750	16790	16790	16790	16790	0
547	20250107	102000	73377750	16790	16790	16790	16790	0
548	20250107	101900	73377750	16790	16790	16790	16790	9
549	20250107	101800	73226640	16790	16790	16790	16790	0
550	20250107	101700	73226640	16790	16790	16790	16790	0
551	20250107	101600	73226640	16790	16790	16790	16790	0
552	20250107	101500	73226640	16790	16790	16790	16790	0
553	20250107	101400	73226640	16790	16790	16790	16790	8
554	20250107	101300	73092320	16790	16790	16790	16790	0
555	20250107	101200	73092320	16790	16790	16790	16790	0
556	20250107	101100	73092320	16790	16790	16790	16790	0
557	20250107	101000	73092320	16790	16790	16790	16790	0
558	20250107	100900	73092320	16790	16790	16790	16790	0
559	20250107	100800	73092320	16790	16790	16790	16790	0
560	20250107	100700	73092320	16790	16790	16790	16790	5
561	20250107	100600	73008370	16730	16760	16760	16730	512
562	20250107	100500	64432330	16760	16770	16770	16760	35
563	20250107	100400	63845640	16790	16790	16790	16790	0
564	20250107	100300	63845640	16790	16780	16790	16780	98
565	20250107	100200	62200730	16770	16770	16770	16770	4
566	20250107	100100	62133650	16770	16770	16770	16770	0
567	20250107	100000	62133650	16770	16770	16770	16770	1
568	20250107	095900	62116880	16770	16770	16770	16770	68
569	20250107	095800	60976520	16770	16770	16770	16770	1
570	20250107	095700	60959750	16760	16780	16780	16760	144
571	20250107	095600	58545270	16780	16790	16790	16780	136
572	20250107	095500	56262620	16800	16800	16800	16800	0
573	20250107	095400	56262620	16800	16800	16800	16800	21
574	20250107	095300	55909820	16830	16830	16830	16830	18
575	20250107	095200	55606880	16840	16840	16840	16840	0
576	20250107	095100	55606880	16840	16840	16840	16840	0
577	20250107	095000	55606880	16840	16830	16840	16830	200
578	20250107	094900	52239570	16830	16830	16830	16820	200
579	20250107	094800	48873960	16850	16870	16870	16850	37
580	20250107	094700	48250110	16850	16850	16850	16850	0
581	20250107	094600	48250110	16850	16850	16850	16850	39
582	20250107	094500	47592960	16870	16870	16870	16870	1124
583	20250107	094400	28631080	16870	16850	16870	16850	588
584	20250107	094300	18713620	16830	16850	16850	16830	26
585	20250107	094200	18276020	16850	16840	16850	16840	142
586	20250107	094100	15883700	16840	16840	16840	16840	0
587	20250107	094000	15883700	16840	16830	16840	16830	157
588	20250107	093900	13240070	16810	16810	16810	16810	39
589	20250107	093800	12584480	16810	16810	16810	16810	0
590	20250107	093700	12584480	16810	16810	16810	16810	0
591	20250107	093600	12584480	16810	16810	16810	16810	46
592	20250107	093500	11811220	16810	16810	16810	16810	13
593	20250107	093400	11592690	16810	16810	16810	16810	0
594	20250107	093300	11592690	16810	16810	16810	16810	0
595	20250107	093200	11592690	16810	16840	16840	16810	112
596	20250107	093100	9709610	16840	16840	16840	16840	0
597	20250107	093000	9709610	16840	16840	16840	16840	0
598	20250107	092900	9709610	16840	16840	16840	16840	16
599	20250107	092800	9440170	16810	16830	16830	16810	133
600	20250107	092700	7202160	16800	16800	16800	16800	27
601	20250107	092600	6748560	16820	16820	16820	16820	15
602	20250107	092500	6496260	16840	16840	16840	16840	1
603	20250107	092400	6479420	16870	16870	16870	16870	1
604	20250107	092300	6462550	16870	16870	16870	16870	1
605	20250107	092200	6445680	16870	16870	16870	16870	30
606	20250107	092100	5939580	16870	16870	16870	16870	0
607	20250107	092000	5939580	16870	16870	16870	16870	19
608	20250107	091900	5619050	16850	16850	16850	16850	2
609	20250107	091800	5585350	16850	16850	16850	16850	29
610	20250107	091700	5096700	16840	16840	16840	16840	8
611	20250107	091600	4961980	16750	16750	16750	16750	1
612	20250107	091500	4945230	16790	16790	16790	16790	0
613	20250107	091400	4945230	16790	16790	16790	16790	0
614	20250107	091300	4945230	16790	16800	16800	16790	47
615	20250107	091200	4155660	16800	16800	16800	16800	0
616	20250107	091100	4155660	16800	16800	16800	16800	0
617	20250107	091000	4155660	16800	16800	16800	16800	0
618	20250107	090900	4155660	16800	16800	16800	16800	15
619	20250107	090800	3903660	16800	16800	16800	16800	30
620	20250107	090700	3399660	16800	16800	16800	16800	0
621	20250107	090600	3399660	16800	16800	16800	16800	0
622	20250107	090500	3399660	16800	16790	16800	16790	81
623	20250107	090400	2038910	16690	16690	16690	16690	0
624	20250107	090300	2038910	16690	16690	16690	16690	0
625	20250107	090200	2038910	16690	16690	16690	16690	20
626	20250107	090100	1705110	16680	16680	16680	16680	15
627	20250107	090000	1454910	16800	16960	16960	16800	86