KissMeData/016800/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190200	28658950	41150	41150	41150	41150	33
3	20250121	190100	28658950	41150	41150	41150	41150	0
4	20250121	190000	28658950	41150	41150	41150	41150	0
5	20250121	185900	28658950	41150	41150	41150	41150	0
6	20250121	185800	28658950	41150	41150	41150	41150	0
7	20250121	185700	28658950	41150	41150	41150	41150	0
8	20250121	185600	28658950	41150	41150	41150	41150	0
9	20250121	185500	28658950	41150	41150	41150	41150	0
10	20250121	185400	28658950	41150	41150	41150	41150	0
11	20250121	185300	28658950	41150	41150	41150	41150	0
12	20250121	185200	28658950	41150	41150	41150	41150	0
13	20250121	185100	28658950	41150	41150	41150	41150	0
14	20250121	185000	28658950	41150	41150	41150	41150	0
15	20250121	184900	28658950	41150	41150	41150	41150	0
16	20250121	184800	28658950	41150	41150	41150	41150	0
17	20250121	184700	28658950	41150	41150	41150	41150	0
18	20250121	184600	28658950	41150	41150	41150	41150	0
19	20250121	184500	28658950	41150	41150	41150	41150	0
20	20250121	184400	28658950	41150	41150	41150	41150	0
21	20250121	184300	28658950	41150	41150	41150	41150	0
22	20250121	184200	28658950	41150	41150	41150	41150	0
23	20250121	184100	28658950	41150	41150	41150	41150	0
24	20250121	184000	28658950	41150	41150	41150	41150	0
25	20250121	183900	28658950	41150	41150	41150	41150	0
26	20250121	183800	28658950	41150	41150	41150	41150	0
27	20250121	183700	28658950	41150	41150	41150	41150	0
28	20250121	183600	28658950	41150	41150	41150	41150	0
29	20250121	183500	28658950	41150	41150	41150	41150	0
30	20250121	183400	28658950	41150	41150	41150	41150	0
31	20250121	183300	28658950	41150	41150	41150	41150	0
32	20250121	183200	28658950	41150	41150	41150	41150	33
33	20250121	183100	28658950	41150	41150	41150	41150	0
34	20250121	183000	28658950	41150	41150	41150	41150	0
35	20250121	182900	28658950	41150	41150	41150	41150	0
36	20250121	182800	28658950	41150	41150	41150	41150	0
37	20250121	182700	28658950	41150	41150	41150	41150	0
38	20250121	182600	28658950	41150	41150	41150	41150	0
39	20250121	182500	28658950	41150	41150	41150	41150	0
40	20250121	182400	28658950	41150	41150	41150	41150	0
41	20250121	182300	28658950	41150	41150	41150	41150	0
42	20250121	182200	28658950	41150	41150	41150	41150	0
43	20250121	182100	28658950	41150	41150	41150	41150	0
44	20250121	182000	28658950	41150	41150	41150	41150	0
45	20250121	181900	28658950	41150	41150	41150	41150	0
46	20250121	181800	28658950	41150	41150	41150	41150	0
47	20250121	181700	28658950	41150	41150	41150	41150	0
48	20250121	181600	28658950	41150	41150	41150	41150	0
49	20250121	181500	28658950	41150	41150	41150	41150	0
50	20250121	181400	28658950	41150	41150	41150	41150	0
51	20250121	181300	28658950	41150	41150	41150	41150	0
52	20250121	181200	28658950	41150	41150	41150	41150	0
53	20250121	181100	28658950	41150	41150	41150	41150	0
54	20250121	181000	28658950	41150	41150	41150	41150	0
55	20250121	180900	28658950	41150	41150	41150	41150	0
56	20250121	180800	28658950	41150	41150	41150	41150	0
57	20250121	180700	28658950	41150	41150	41150	41150	0
58	20250121	180600	28658950	41150	41150	41150	41150	0
59	20250121	180500	28658950	41150	41150	41150	41150	0
60	20250121	180400	28658950	41150	41150	41150	41150	0
61	20250121	180300	28658950	41150	41150	41150	41150	0
62	20250121	180200	28658950	41150	41150	41150	41150	33
63	20250121	180100	28658950	41150	41150	41150	41150	0
64	20250121	180000	28658950	41150	41150	41150	41150	0
65	20250121	175900	28658950	41150	41150	41150	41150	0
66	20250121	175800	28658950	41150	41150	41150	41150	0
67	20250121	175700	28658950	41150	41150	41150	41150	0
68	20250121	175600	28658950	41150	41150	41150	41150	0
69	20250121	175500	28658950	41150	41150	41150	41150	0
70	20250121	175400	28658950	41150	41150	41150	41150	0
71	20250121	175300	28658950	41150	41150	41150	41150	0
72	20250121	175200	28658950	41150	41150	41150	41150	0
73	20250121	175100	28658950	41150	41150	41150	41150	0
74	20250121	175000	28658950	41150	41150	41150	41150	0
75	20250121	174900	28658950	41150	41150	41150	41150	0
76	20250121	174800	28658950	41150	41150	41150	41150	0
77	20250121	174700	28658950	41150	41150	41150	41150	0
78	20250121	174600	28658950	41150	41150	41150	41150	0
79	20250121	174500	28658950	41150	41150	41150	41150	0
80	20250121	174400	28658950	41150	41150	41150	41150	0
81	20250121	174300	28658950	41150	41150	41150	41150	0
82	20250121	174200	28658950	41150	41150	41150	41150	0
83	20250121	174100	28658950	41150	41150	41150	41150	0
84	20250121	174000	28658950	41150	41150	41150	41150	0
85	20250121	173900	28658950	41150	41150	41150	41150	0
86	20250121	173800	28658950	41150	41150	41150	41150	0
87	20250121	173700	28658950	41150	41150	41150	41150	0
88	20250121	173600	28658950	41150	41150	41150	41150	0
89	20250121	173500	28658950	41150	41150	41150	41150	0
90	20250121	173400	28658950	41150	41150	41150	41150	0
91	20250121	173300	28658950	41150	41150	41150	41150	0
92	20250121	173200	28658950	41150	41150	41150	41150	33
93	20250121	173100	28658950	41150	41150	41150	41150	0
94	20250121	173000	28658950	41150	41150	41150	41150	0
95	20250121	172900	28658950	41150	41150	41150	41150	0
96	20250121	172800	28658950	41150	41150	41150	41150	0
97	20250121	172700	28658950	41150	41150	41150	41150	0
98	20250121	172600	28658950	41150	41150	41150	41150	0
99	20250121	172500	28658950	41150	41150	41150	41150	0
100	20250121	172400	28658950	41150	41150	41150	41150	0
101	20250121	172300	28658950	41150	41150	41150	41150	0
102	20250121	172200	28658950	41150	41150	41150	41150	0
103	20250121	172100	28658950	41150	41150	41150	41150	0
104	20250121	172000	28658950	41150	41150	41150	41150	0
105	20250121	171900	28658950	41150	41150	41150	41150	0
106	20250121	171800	28658950	41150	41150	41150	41150	0
107	20250121	171700	28658950	41150	41150	41150	41150	0
108	20250121	171600	28658950	41150	41150	41150	41150	0
109	20250121	171500	28658950	41150	41150	41150	41150	0
110	20250121	171400	28658950	41150	41150	41150	41150	0
111	20250121	171300	28658950	41150	41150	41150	41150	0
112	20250121	171200	28658950	41150	41150	41150	41150	0
113	20250121	171100	28658950	41150	41150	41150	41150	0
114	20250121	171000	28658950	41150	41150	41150	41150	0
115	20250121	170900	28658950	41150	41150	41150	41150	0
116	20250121	170800	28658950	41150	41150	41150	41150	0
117	20250121	170700	28658950	41150	41150	41150	41150	0
118	20250121	170600	28658950	41150	41150	41150	41150	0
119	20250121	170500	28658950	41150	41150	41150	41150	0
120	20250121	170400	28658950	41150	41150	41150	41150	0
121	20250121	170300	28658950	41150	41150	41150	41150	0
122	20250121	170200	28658950	41150	41150	41150	41150	33
123	20250121	170100	28658950	41150	41150	41150	41150	0
124	20250121	170000	28658950	41150	41150	41150	41150	0
125	20250121	165900	28658950	41150	41150	41150	41150	0
126	20250121	165800	28658950	41150	41150	41150	41150	0
127	20250121	165700	28658950	41150	41150	41150	41150	0
128	20250121	165600	28658950	41150	41150	41150	41150	0
129	20250121	165500	28658950	41150	41150	41150	41150	0
130	20250121	165400	28658950	41150	41150	41150	41150	0
131	20250121	165300	28658950	41150	41150	41150	41150	0
132	20250121	165200	28658950	41150	41150	41150	41150	0
133	20250121	165100	28658950	41150	41150	41150	41150	0
134	20250121	165000	28658950	41150	41150	41150	41150	0
135	20250121	164900	28658950	41150	41150	41150	41150	0
136	20250121	164800	28658950	41150	41150	41150	41150	0
137	20250121	164700	28658950	41150	41150	41150	41150	0
138	20250121	164600	28658950	41150	41150	41150	41150	0
139	20250121	164500	28658950	41150	41150	41150	41150	0
140	20250121	164400	28658950	41150	41150	41150	41150	0
141	20250121	164300	28658950	41150	41150	41150	41150	0
142	20250121	164200	28658950	41150	41150	41150	41150	0
143	20250121	164100	28658950	41150	41150	41150	41150	0
144	20250121	164000	28658950	41150	41150	41150	41150	0
145	20250121	163900	28658950	41150	41150	41150	41150	0
146	20250121	163800	28658950	41150	41150	41150	41150	0
147	20250121	163700	28658950	41150	41150	41150	41150	0
148	20250121	163600	28658950	41150	41150	41150	41150	0
149	20250121	163500	28658950	41150	41150	41150	41150	0
150	20250121	163400	28658950	41150	41150	41150	41150	0
151	20250121	163300	28658950	41150	41150	41150	41150	0
152	20250121	163200	28658950	41150	41150	41150	41150	33
153	20250121	163100	28658950	41150	41150	41150	41150	0
154	20250121	163000	28658950	41150	41150	41150	41150	0
155	20250121	162900	28658950	41150	41150	41150	41150	0
156	20250121	162800	28658950	41150	41150	41150	41150	0
157	20250121	162700	28658950	41150	41150	41150	41150	0
158	20250121	162600	28658950	41150	41150	41150	41150	0
159	20250121	162500	28658950	41150	41150	41150	41150	0
160	20250121	162400	28658950	41150	41150	41150	41150	0
161	20250121	162300	28658950	41150	41150	41150	41150	0
162	20250121	162200	28658950	41150	41150	41150	41150	0
163	20250121	162100	28658950	41150	41150	41150	41150	0
164	20250121	162000	28658950	41150	41150	41150	41150	0
165	20250121	161900	28658950	41150	41150	41150	41150	0
166	20250121	161800	28658950	41150	41150	41150	41150	0
167	20250121	161700	28658950	41150	41150	41150	41150	0
168	20250121	161600	28658950	41150	41150	41150	41150	0
169	20250121	161500	28658950	41150	41150	41150	41150	0
170	20250121	161400	28658950	41150	41150	41150	41150	0
171	20250121	161300	28658950	41150	41150	41150	41150	0
172	20250121	161200	28658950	41150	41150	41150	41150	0
173	20250121	161100	28658950	41150	41150	41150	41150	0
174	20250121	161000	28658950	41150	41150	41150	41150	0
175	20250121	160900	28658950	41150	41150	41150	41150	0
176	20250121	160800	28658950	41150	41150	41150	41150	0
177	20250121	160700	28658950	41150	41150	41150	41150	0
178	20250121	160600	28658950	41150	41150	41150	41150	0
179	20250121	160500	28658950	41150	41150	41150	41150	0
180	20250121	160400	28658950	41150	41150	41150	41150	0
181	20250121	160300	28658950	41150	41150	41150	41150	0
182	20250121	160200	28658950	41150	41150	41150	41150	33
183	20250121	160100	28658950	41150	41150	41150	41150	0
184	20250121	160000	28658950	41150	41150	41150	41150	0
185	20250121	155900	28658950	41150	41150	41150	41150	0
186	20250121	155800	28658950	41150	41150	41150	41150	0
187	20250121	155700	28658950	41150	41150	41150	41150	0
188	20250121	155600	28658950	41150	41150	41150	41150	0
189	20250121	155500	28658950	41150	41150	41150	41150	0
190	20250121	155400	28658950	41150	41150	41150	41150	0
191	20250121	155300	28658950	41150	41150	41150	41150	0
192	20250121	155200	28658950	41150	41150	41150	41150	0
193	20250121	155100	28658950	41150	41150	41150	41150	0
194	20250121	155000	28658950	41150	41150	41150	41150	0
195	20250121	154900	28658950	41150	41150	41150	41150	0
196	20250121	154800	28658950	41150	41150	41150	41150	0
197	20250121	154700	28658950	41150	41150	41150	41150	0
198	20250121	154600	28658950	41150	41150	41150	41150	0
199	20250121	154500	28658950	41150	41150	41150	41150	0
200	20250121	154400	28658950	41150	41150	41150	41150	0
201	20250121	154300	28658950	41150	41150	41150	41150	0
202	20250121	154200	28658950	41150	41150	41150	41150	0
203	20250121	154100	28658950	41150	41150	41150	41150	0
204	20250121	154000	28658950	41150	41150	41150	41150	0
205	20250121	153900	28658950	41150	41150	41150	41150	0
206	20250121	153800	28658950	41150	41150	41150	41150	0
207	20250121	153700	28658950	41150	41150	41150	41150	0
208	20250121	153600	28658950	41150	41150	41150	41150	0
209	20250121	153500	28658950	41150	41150	41150	41150	0
210	20250121	153400	28658950	41150	41150	41150	41150	0
211	20250121	153300	28658950	41150	41150	41150	41150	0
212	20250121	153200	28658950	41150	41150	41150	41150	33
213	20250121	153100	28658950	41150	41150	41150	41150	0
214	20250121	153000	28658950	41150	41150	41150	41150	33
215	20250121	152900	27301000	41200	41200	41200	41200	0
216	20250121	152800	27301000	41200	41200	41200	41200	0
217	20250121	152700	27301000	41200	41200	41200	41200	0
218	20250121	152600	27301000	41200	41200	41200	41200	0
219	20250121	152500	27301000	41200	41200	41200	41200	0
220	20250121	152400	27301000	41200	41200	41200	41200	0
221	20250121	152300	27301000	41200	41200	41200	41200	0
222	20250121	152200	27301000	41200	41200	41200	41200	0
223	20250121	152100	27301000	41200	41200	41200	41200	0
224	20250121	152000	27301000	41200	41200	41200	41200	0
225	20250121	151900	27301000	41200	41200	41350	41200	10
226	20250121	151800	26888850	41350	41350	41350	41350	1
227	20250121	151700	26847500	41350	41350	41350	41350	0
228	20250121	151600	26847500	41350	41350	41350	41350	0
229	20250121	151500	26847500	41350	41350	41350	41350	0
230	20250121	151400	26847500	41350	41350	41350	41350	0
231	20250121	151300	26847500	41350	41350	41350	41350	0
232	20250121	151200	26847500	41350	41350	41350	41350	0
233	20250121	151100	26847500	41350	41350	41350	41350	0
234	20250121	151000	26847500	41350	41350	41350	41350	0
235	20250121	150900	26847500	41350	41350	41350	41350	0
236	20250121	150800	26847500	41350	41350	41350	41350	0
237	20250121	150700	26847500	41350	41350	41350	41350	1
238	20250121	150600	26806150	41200	41300	41350	41200	18
239	20250121	150500	26063100	41350	41350	41350	41350	0
240	20250121	150400	26063100	41350	41350	41350	41350	0
241	20250121	150300	26063100	41350	41350	41350	41350	0
242	20250121	150200	26063100	41350	41350	41350	41350	0
243	20250121	150100	26063100	41350	41350	41350	41350	0
244	20250121	150000	26063100	41350	41350	41350	41350	0
245	20250121	145900	26063100	41350	41350	41350	41350	0
246	20250121	145800	26063100	41350	41350	41350	41350	0
247	20250121	145700	26063100	41350	41350	41350	41350	0
248	20250121	145600	26063100	41350	41350	41350	41350	0
249	20250121	145500	26063100	41350	41350	41350	41350	1
250	20250121	145400	26021750	41200	41200	41200	41200	0
251	20250121	145300	26021750	41200	41200	41200	41200	0
252	20250121	145200	26021750	41200	41200	41200	41200	1
253	20250121	145100	25980550	41350	41350	41350	41350	0
254	20250121	145000	25980550	41350	41350	41350	41350	0
255	20250121	144900	25980550	41350	41350	41350	41350	0
256	20250121	144800	25980550	41350	41350	41350	41350	0
257	20250121	144700	25980550	41350	41350	41350	41350	0
258	20250121	144600	25980550	41350	41350	41350	41350	0
259	20250121	144500	25980550	41350	41350	41350	41350	0
260	20250121	144400	25980550	41350	41350	41350	41350	0
261	20250121	144300	25980550	41350	41350	41350	41350	0
262	20250121	144200	25980550	41350	41350	41350	41350	0
263	20250121	144100	25980550	41350	41350	41350	41350	0
264	20250121	144000	25980550	41350	41350	41350	41350	0
265	20250121	143900	25980550	41350	41350	41350	41350	0
266	20250121	143800	25980550	41350	41350	41350	41350	0
267	20250121	143700	25980550	41350	41350	41350	41350	0
268	20250121	143600	25980550	41350	41350	41350	41350	0
269	20250121	143500	25980550	41350	41350	41350	41350	0
270	20250121	143400	25980550	41350	41350	41350	41350	0
271	20250121	143300	25980550	41350	41350	41350	41350	1
272	20250121	143200	25939200	41200	41200	41200	41200	21
273	20250121	143100	25074000	41200	41200	41200	41150	6
274	20250121	143000	24827000	41150	41150	41150	41150	0
275	20250121	142900	24827000	41150	41150	41150	41150	4
276	20250121	142800	24662400	41150	41150	41150	41150	0
277	20250121	142700	24662400	41150	41150	41150	41150	4
278	20250121	142600	24497800	41150	41150	41150	41150	0
279	20250121	142500	24497800	41150	41150	41150	41150	4
280	20250121	142400	24333200	41150	41150	41150	41150	4
281	20250121	142300	24168600	41250	41150	41250	41150	10
282	20250121	142200	23756900	41150	41250	41250	41150	104
283	20250121	142100	19467250	41250	41250	41250	41250	0
284	20250121	142000	19467250	41250	41250	41250	41250	0
285	20250121	141900	19467250	41250	41250	41250	41250	0
286	20250121	141800	19467250	41250	41250	41250	41250	0
287	20250121	141700	19467250	41250	41250	41250	41250	0
288	20250121	141600	19467250	41250	41250	41250	41250	0
289	20250121	141500	19467250	41250	41250	41250	41250	0
290	20250121	141400	19467250	41250	41250	41250	41250	0
291	20250121	141300	19467250	41250	41250	41250	41250	0
292	20250121	141200	19467250	41250	41250	41250	41250	0
293	20250121	141100	19467250	41250	41250	41250	41250	0
294	20250121	141000	19467250	41250	41250	41250	41250	0
295	20250121	140900	19467250	41250	41250	41250	41250	0
296	20250121	140800	19467250	41250	41250	41250	41250	2
297	20250121	140700	19384750	41250	41250	41250	41250	0
298	20250121	140600	19384750	41250	41250	41250	41250	0
299	20250121	140500	19384750	41250	41250	41250	41250	0
300	20250121	140400	19384750	41250	41250	41250	41250	0
301	20250121	140300	19384750	41250	41250	41250	41250	0
302	20250121	140200	19384750	41250	41250	41250	41250	5
303	20250121	140100	19178500	41050	41050	41050	41050	0
304	20250121	140000	19178500	41050	41050	41050	41050	0
305	20250121	135900	19178500	41050	41050	41050	41050	0
306	20250121	135800	19178500	41050	41050	41050	41050	4
307	20250121	135700	19014300	41050	41250	41250	41050	20
308	20250121	135600	18189700	41250	41250	41250	41250	0
309	20250121	135500	18189700	41250	41250	41250	41250	0
310	20250121	135400	18189700	41250	41250	41250	41250	0
311	20250121	135300	18189700	41250	41250	41250	41250	0
312	20250121	135200	18189700	41250	41250	41250	41250	0
313	20250121	135100	18189700	41250	41250	41250	41250	0
314	20250121	135000	18189700	41250	41250	41250	41250	0
315	20250121	134900	18189700	41250	41250	41250	41250	0
316	20250121	134800	18189700	41250	41250	41250	41250	0
317	20250121	134700	18189700	41250	41250	41250	41250	0
318	20250121	134600	18189700	41250	41250	41250	41250	0
319	20250121	134500	18189700	41250	41250	41250	41250	0
320	20250121	134400	18189700	41250	41250	41250	41250	0
321	20250121	134300	18189700	41250	41250	41250	41250	0
322	20250121	134200	18189700	41250	41250	41250	41250	0
323	20250121	134100	18189700	41250	41250	41250	41250	0
324	20250121	134000	18189700	41250	41250	41250	41250	0
325	20250121	133900	18189700	41250	41250	41250	41250	4
326	20250121	133800	18024700	41300	41300	41300	41300	0
327	20250121	133700	18024700	41300	41300	41300	41300	0
328	20250121	133600	18024700	41300	41300	41300	41300	0
329	20250121	133500	18024700	41300	41300	41300	41300	0
330	20250121	133400	18024700	41300	41300	41300	41300	0
331	20250121	133300	18024700	41300	41300	41300	41300	0
332	20250121	133200	18024700	41300	41300	41300	41300	0
333	20250121	133100	18024700	41300	41300	41300	41300	0
334	20250121	133000	18024700	41300	41300	41300	41300	0
335	20250121	132900	18024700	41300	41300	41300	41300	0
336	20250121	132800	18024700	41300	41300	41300	41300	0
337	20250121	132700	18024700	41300	41300	41300	41300	0
338	20250121	132600	18024700	41300	41300	41300	41300	0
339	20250121	132500	18024700	41300	41300	41300	41300	0
340	20250121	132400	18024700	41300	41300	41300	41300	0
341	20250121	132300	18024700	41300	41300	41300	41300	1
342	20250121	132200	17983400	41200	41200	41200	41200	0
343	20250121	132100	17983400	41200	41200	41200	41200	0
344	20250121	132000	17983400	41200	41200	41200	41200	0
345	20250121	131900	17983400	41200	41300	41300	41200	14
346	20250121	131800	17405600	41300	41300	41300	41300	0
347	20250121	131700	17405600	41300	41300	41300	41300	0
348	20250121	131600	17405600	41300	41300	41300	41300	0
349	20250121	131500	17405600	41300	41300	41300	41300	0
350	20250121	131400	17405600	41300	41300	41300	41300	0
351	20250121	131300	17405600	41300	41300	41300	41300	0
352	20250121	131200	17405600	41300	41300	41300	41300	0
353	20250121	131100	17405600	41300	41300	41300	41300	0
354	20250121	131000	17405600	41300	41300	41300	41300	0
355	20250121	130900	17405600	41300	41300	41300	41300	0
356	20250121	130800	17405600	41300	41300	41300	41300	0
357	20250121	130700	17405600	41300	41300	41300	41300	0
358	20250121	130600	17405600	41300	41300	41300	41300	0
359	20250121	130500	17405600	41300	41300	41300	41300	0
360	20250121	130400	17405600	41300	41300	41300	41300	0
361	20250121	130300	17405600	41300	41300	41300	41300	11
362	20250121	130200	16951300	41300	41300	41300	41300	0
363	20250121	130100	16951300	41300	41300	41300	41300	0
364	20250121	130000	16951300	41300	41300	41300	41300	3
365	20250121	125900	16827400	41300	41300	41300	41300	0
366	20250121	125800	16827400	41300	41300	41300	41300	0
367	20250121	125700	16827400	41300	41300	41300	41300	0
368	20250121	125600	16827400	41300	41300	41300	41300	0
369	20250121	125500	16827400	41300	41300	41300	41300	0
370	20250121	125400	16827400	41300	41300	41300	41300	0
371	20250121	125300	16827400	41300	41300	41300	41300	0
372	20250121	125200	16827400	41300	41300	41300	41300	0
373	20250121	125100	16827400	41300	41300	41300	41300	0
374	20250121	125000	16827400	41300	41300	41300	41300	0
375	20250121	124900	16827400	41300	41300	41300	41300	0
376	20250121	124800	16827400	41300	41300	41300	41300	0
377	20250121	124700	16827400	41300	41300	41300	41300	0
378	20250121	124600	16827400	41300	41300	41300	41300	0
379	20250121	124500	16827400	41300	41300	41300	41300	0
380	20250121	124400	16827400	41300	41300	41300	41300	0
381	20250121	124300	16827400	41300	41300	41300	41300	0
382	20250121	124200	16827400	41300	41300	41300	41300	0
383	20250121	124100	16827400	41300	41300	41300	41300	0
384	20250121	124000	16827400	41300	41300	41300	41300	0
385	20250121	123900	16827400	41300	41300	41300	41300	0
386	20250121	123800	16827400	41300	41300	41300	41300	0
387	20250121	123700	16827400	41300	41300	41300	41300	0
388	20250121	123600	16827400	41300	41300	41300	41300	0
389	20250121	123500	16827400	41300	41300	41300	41300	0
390	20250121	123400	16827400	41300	41300	41300	41300	0
391	20250121	123300	16827400	41300	41300	41300	41300	0
392	20250121	123200	16827400	41300	41300	41300	41300	0
393	20250121	123100	16827400	41300	41300	41300	41300	0
394	20250121	123000	16827400	41300	41300	41300	41300	0
395	20250121	122900	16827400	41300	41300	41300	41300	0
396	20250121	122800	16827400	41300	41300	41300	41300	0
397	20250121	122700	16827400	41300	41300	41300	41300	0
398	20250121	122600	16827400	41300	41300	41300	41300	0
399	20250121	122500	16827400	41300	41300	41300	41300	0
400	20250121	122400	16827400	41300	41300	41300	41300	0
401	20250121	122300	16827400	41300	41300	41300	41300	1
402	20250121	122200	16786100	41300	41300	41300	41300	0
403	20250121	122100	16786100	41300	41300	41300	41300	0
404	20250121	122000	16786100	41300	41300	41300	41300	0
405	20250121	121900	16786100	41300	41300	41300	41300	0
406	20250121	121800	16786100	41300	41300	41300	41300	0
407	20250121	121700	16786100	41300	41300	41300	41300	0
408	20250121	121600	16786100	41300	41300	41300	41300	0
409	20250121	121500	16786100	41300	41300	41300	41300	0
410	20250121	121400	16786100	41300	41300	41300	41300	0
411	20250121	121300	16786100	41300	41300	41300	41300	0
412	20250121	121200	16786100	41300	41300	41300	41300	0
413	20250121	121100	16786100	41300	41300	41300	41300	0
414	20250121	121000	16786100	41300	41300	41300	41300	0
415	20250121	120900	16786100	41300	41300	41300	41300	0
416	20250121	120800	16786100	41300	41300	41300	41300	0
417	20250121	120700	16786100	41300	41300	41300	41300	0
418	20250121	120600	16786100	41300	41300	41300	41300	0
419	20250121	120500	16786100	41300	41300	41300	41300	0
420	20250121	120400	16786100	41300	41300	41300	41300	0
421	20250121	120300	16786100	41300	41300	41300	41300	0
422	20250121	120200	16786100	41300	41300	41300	41300	0
423	20250121	120100	16786100	41300	41300	41300	41300	0
424	20250121	120000	16786100	41300	41300	41300	41300	0
425	20250121	115900	16786100	41300	41300	41300	41300	0
426	20250121	115800	16786100	41300	41300	41300	41300	0
427	20250121	115700	16786100	41300	41300	41300	41300	0
428	20250121	115600	16786100	41300	41300	41300	41300	0
429	20250121	115500	16786100	41300	41300	41300	41300	0
430	20250121	115400	16786100	41300	41300	41300	41300	0
431	20250121	115300	16786100	41300	41300	41300	41300	0
432	20250121	115200	16786100	41300	41250	41300	41250	3
433	20250121	115100	16662250	41250	41250	41250	41250	1
434	20250121	115000	16621000	41000	41050	41050	41000	20
435	20250121	114900	15800950	41000	41000	41000	41000	0
436	20250121	114800	15800950	41000	41000	41000	41000	0
437	20250121	114700	15800950	41000	41000	41000	41000	0
438	20250121	114600	15800950	41000	41000	41000	41000	0
439	20250121	114500	15800950	41000	41000	41000	41000	0
440	20250121	114400	15800950	41000	41000	41000	41000	0
441	20250121	114300	15800950	41000	41000	41000	41000	0
442	20250121	114200	15800950	41000	41000	41000	41000	0
443	20250121	114100	15800950	41000	41000	41000	41000	0
444	20250121	114000	15800950	41000	41000	41000	41000	0
445	20250121	113900	15800950	41000	41000	41000	41000	0
446	20250121	113800	15800950	41000	41000	41000	41000	0
447	20250121	113700	15800950	41000	41000	41000	41000	0
448	20250121	113600	15800950	41000	41000	41000	41000	0
449	20250121	113500	15800950	41000	41000	41000	41000	0
450	20250121	113400	15800950	41000	41000	41000	41000	0
451	20250121	113300	15800950	41000	41000	41000	41000	0
452	20250121	113200	15800950	41000	41000	41000	41000	0
453	20250121	113100	15800950	41000	41000	41000	41000	0
454	20250121	113000	15800950	41000	41000	41000	41000	0
455	20250121	112900	15800950	41000	41000	41000	41000	0
456	20250121	112800	15800950	41000	41000	41000	41000	0
457	20250121	112700	15800950	41000	41000	41000	41000	1
458	20250121	112600	15759950	41300	41300	41300	41300	0
459	20250121	112500	15759950	41300	41300	41300	41300	0
460	20250121	112400	15759950	41300	41150	41300	41000	14
461	20250121	112300	15185050	41300	41300	41300	41000	83
462	20250121	112200	11776900	41450	41450	41450	41450	0
463	20250121	112100	11776900	41450	41450	41450	41450	0
464	20250121	112000	11776900	41450	41450	41450	41450	2
465	20250121	111900	11694000	41450	41450	41450	41450	0
466	20250121	111800	11694000	41450	41450	41450	41450	0
467	20250121	111700	11694000	41450	41450	41450	41450	0
468	20250121	111600	11694000	41450	41450	41450	41450	4
469	20250121	111500	11528200	41850	41850	41850	41850	0
470	20250121	111400	11528200	41850	41850	41850	41850	0
471	20250121	111300	11528200	41850	41850	41850	41850	0
472	20250121	111200	11528200	41850	41850	41850	41850	0
473	20250121	111100	11528200	41850	41850	41850	41850	0
474	20250121	111000	11528200	41850	41850	41850	41850	0
475	20250121	110900	11528200	41850	41850	41850	41850	0
476	20250121	110800	11528200	41850	41850	41850	41850	0
477	20250121	110700	11528200	41850	41850	41850	41850	0
478	20250121	110600	11528200	41850	41850	41850	41850	0
479	20250121	110500	11528200	41850	41850	41850	41850	0
480	20250121	110400	11528200	41850	41850	41850	41850	0
481	20250121	110300	11528200	41850	41850	41850	41850	0
482	20250121	110200	11528200	41850	41850	41850	41850	0
483	20250121	110100	11528200	41850	41850	41850	41850	0
484	20250121	110000	11528200	41850	41850	41850	41850	0
485	20250121	105900	11528200	41850	41850	41850	41850	0
486	20250121	105800	11528200	41850	41850	41850	41850	0
487	20250121	105700	11528200	41850	41850	41850	41850	0
488	20250121	105600	11528200	41850	41850	41850	41850	0
489	20250121	105500	11528200	41850	41850	41850	41850	0
490	20250121	105400	11528200	41850	41850	41850	41850	0
491	20250121	105300	11528200	41850	41850	41850	41850	0
492	20250121	105200	11528200	41850	41850	41850	41850	0
493	20250121	105100	11528200	41850	41850	41850	41850	0
494	20250121	105000	11528200	41850	41850	41850	41850	0
495	20250121	104900	11528200	41850	41850	41850	41850	0
496	20250121	104800	11528200	41850	41850	41850	41850	0
497	20250121	104700	11528200	41850	41850	41850	41850	0
498	20250121	104600	11528200	41850	41850	41850	41850	0
499	20250121	104500	11528200	41850	41850	41850	41850	0
500	20250121	104400	11528200	41850	41850	41850	41850	0
501	20250121	104300	11528200	41850	41850	41850	41850	0
502	20250121	104200	11528200	41850	41850	41850	41850	0
503	20250121	104100	11528200	41850	41850	41850	41850	0
504	20250121	104000	11528200	41850	41850	41850	41850	0
505	20250121	103900	11528200	41850	41850	41850	41850	0
506	20250121	103800	11528200	41850	41850	41850	41850	0
507	20250121	103700	11528200	41850	41850	41850	41850	0
508	20250121	103600	11528200	41850	41850	41850	41850	0
509	20250121	103500	11528200	41850	41850	41850	41850	0
510	20250121	103400	11528200	41850	41850	41850	41850	0
511	20250121	103300	11528200	41850	41850	41850	41850	0
512	20250121	103200	11528200	41850	41850	41850	41850	0
513	20250121	103100	11528200	41850	41850	41850	41850	0
514	20250121	103000	11528200	41850	41850	41850	41850	0
515	20250121	102900	11528200	41850	41850	41850	41850	0
516	20250121	102800	11528200	41850	41850	41850	41850	0
517	20250121	102700	11528200	41850	41850	41850	41850	0
518	20250121	102600	11528200	41850	41850	41850	41850	0
519	20250121	102500	11528200	41850	41850	41850	41850	0
520	20250121	102400	11528200	41850	41850	41850	41850	0
521	20250121	102300	11528200	41850	41850	41850	41850	0
522	20250121	102200	11528200	41850	41850	41850	41850	0
523	20250121	102100	11528200	41850	41850	41850	41850	0
524	20250121	102000	11528200	41850	41850	41850	41850	0
525	20250121	101900	11528200	41850	41850	41850	41850	0
526	20250121	101800	11528200	41850	41850	41850	41850	3
527	20250121	101700	11402650	41850	41850	41850	41850	9
528	20250121	101600	11026000	41400	41400	41400	41400	4
529	20250121	101500	10860400	41850	41850	41850	41850	0
530	20250121	101400	10860400	41850	41850	41850	41850	0
531	20250121	101300	10860400	41850	41850	41850	41850	0
532	20250121	101200	10860400	41850	41850	41850	41850	0
533	20250121	101100	10860400	41850	41850	41850	41850	0
534	20250121	101000	10860400	41850	41850	41850	41850	0
535	20250121	100900	10860400	41850	41850	41850	41850	0
536	20250121	100800	10860400	41850	41850	41850	41850	0
537	20250121	100700	10860400	41850	41850	41850	41850	0
538	20250121	100600	10860400	41850	41850	41850	41850	0
539	20250121	100500	10860400	41850	41850	41850	41850	0
540	20250121	100400	10860400	41850	41850	41850	41850	0
541	20250121	100300	10860400	41850	41850	41850	41850	0
542	20250121	100200	10860400	41850	41850	41850	41850	0
543	20250121	100100	10860400	41850	41450	41850	41400	12
544	20250121	100000	10359850	41850	41850	41850	41850	0
545	20250121	095900	10359850	41850	41850	41850	41850	0
546	20250121	095800	10359850	41850	41850	41850	41850	0
547	20250121	095700	10359850	41850	41850	41850	41850	0
548	20250121	095600	10359850	41850	41850	41850	41850	0
549	20250121	095500	10359850	41850	41850	41850	41850	0
550	20250121	095400	10359850	41850	41850	41850	41850	0
551	20250121	095300	10359850	41850	41850	41850	41850	0
552	20250121	095200	10359850	41850	41850	41850	41850	0
553	20250121	095100	10359850	41850	41850	41850	41850	0
554	20250121	095000	10359850	41850	41850	41850	41850	0
555	20250121	094900	10359850	41850	41850	41850	41850	0
556	20250121	094800	10359850	41850	41850	41850	41850	0
557	20250121	094700	10359850	41850	41850	41850	41850	0
558	20250121	094600	10359850	41850	41850	41850	41850	0
559	20250121	094500	10359850	41850	41850	41850	41850	0
560	20250121	094400	10359850	41850	41850	41850	41850	0
561	20250121	094300	10359850	41850	41850	41850	41850	0
562	20250121	094200	10359850	41850	41850	41850	41850	0
563	20250121	094100	10359850	41850	41850	41850	41850	0
564	20250121	094000	10359850	41850	41850	41850	41850	0
565	20250121	093900	10359850	41850	41450	41850	41450	7
566	20250121	093800	10069300	41450	41450	41450	41450	9
567	20250121	093700	9696250	41450	41450	41450	41450	7
568	20250121	093600	9406100	41450	41450	41450	41450	0
569	20250121	093500	9406100	41450	41450	41450	41450	12
570	20250121	093400	8908700	41550	41550	41550	41550	1
571	20250121	093300	8867150	41500	41500	41500	41500	6
572	20250121	093200	8618150	41550	41550	41550	41550	1
573	20250121	093100	8576600	41550	41550	41550	41550	13
574	20250121	093000	8036450	41550	41550	41550	41550	15
575	20250121	092900	7413200	41900	41900	41900	41900	0
576	20250121	092800	7413200	41900	41900	41900	41900	0
577	20250121	092700	7413200	41900	41900	41900	41900	0
578	20250121	092600	7413200	41900	41900	41900	41900	0
579	20250121	092500	7413200	41900	41900	41900	41900	0
580	20250121	092400	7413200	41900	41900	41900	41900	0
581	20250121	092300	7413200	41900	41900	41900	41900	0
582	20250121	092200	7413200	41900	41900	41900	41900	0
583	20250121	092100	7413200	41900	41900	41900	41900	0
584	20250121	092000	7413200	41900	41900	41900	41900	0
585	20250121	091900	7413200	41900	41900	41900	41900	0
586	20250121	091800	7413200	41900	41900	41900	41900	0
587	20250121	091700	7413200	41900	41900	41900	41900	0
588	20250121	091600	7413200	41900	41900	41900	41900	0
589	20250121	091500	7413200	41900	41900	41900	41900	0
590	20250121	091400	7413200	41900	41450	41900	41400	12
591	20250121	091300	6913250	41900	41900	41900	41900	0
592	20250121	091200	6913250	41900	41900	41900	41900	0
593	20250121	091100	6913250	41900	41900	41900	41900	0
594	20250121	091000	6913250	41900	41900	41900	41900	3
595	20250121	090900	6787550	41900	41900	41900	41900	0
596	20250121	090800	6787550	41900	41900	41900	41900	1
597	20250121	090700	6745650	41550	42000	42000	41050	70
598	20250121	090600	3837700	41800	41900	41900	41800	2
599	20250121	090500	3754000	42150	42150	42150	42150	0
600	20250121	090400	3754000	42150	42150	42150	42150	0
601	20250121	090300	3754000	42150	42150	42150	42150	1
602	20250121	090200	3711850	41800	41900	41900	41800	28
603	20250121	090100	2541350	41550	42950	43000	41550	44
604	20250121	090000	679900	43000	41550	43000	41550	16