KissMeData/025000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190900	57726600	42450	42450	42450	42450	35
3	20240119	190800	57726600	42450	42450	42450	42450	0
4	20240119	190700	57726600	42450	42450	42450	42450	0
5	20240119	190600	57726600	42450	42450	42450	42450	0
6	20240119	190500	57726600	42450	42450	42450	42450	0
7	20240119	190400	57726600	42450	42450	42450	42450	0
8	20240119	190300	57726600	42450	42450	42450	42450	0
9	20240119	190200	57726600	42450	42450	42450	42450	0
10	20240119	190100	57726600	42450	42450	42450	42450	0
11	20240119	190000	57726600	42450	42450	42450	42450	0
12	20240119	185900	57726600	42450	42450	42450	42450	0
13	20240119	185800	57726600	42450	42450	42450	42450	0
14	20240119	185700	57726600	42450	42450	42450	42450	0
15	20240119	185600	57726600	42450	42450	42450	42450	0
16	20240119	185500	57726600	42450	42450	42450	42450	0
17	20240119	185400	57726600	42450	42450	42450	42450	0
18	20240119	185300	57726600	42450	42450	42450	42450	0
19	20240119	185200	57726600	42450	42450	42450	42450	0
20	20240119	185100	57726600	42450	42450	42450	42450	0
21	20240119	185000	57726600	42450	42450	42450	42450	0
22	20240119	184900	57726600	42450	42450	42450	42450	0
23	20240119	184800	57726600	42450	42450	42450	42450	0
24	20240119	184700	57726600	42450	42450	42450	42450	0
25	20240119	184600	57726600	42450	42450	42450	42450	0
26	20240119	184500	57726600	42450	42450	42450	42450	0
27	20240119	184400	57726600	42450	42450	42450	42450	0
28	20240119	184300	57726600	42450	42450	42450	42450	0
29	20240119	184200	57726600	42450	42450	42450	42450	0
30	20240119	184100	57726600	42450	42450	42450	42450	0
31	20240119	184000	57726600	42450	42450	42450	42450	0
32	20240119	183900	57726600	42450	42450	42450	42450	35
33	20240119	183800	57726600	42450	42450	42450	42450	0
34	20240119	183700	57726600	42450	42450	42450	42450	0
35	20240119	183600	57726600	42450	42450	42450	42450	0
36	20240119	183500	57726600	42450	42450	42450	42450	0
37	20240119	183400	57726600	42450	42450	42450	42450	0
38	20240119	183300	57726600	42450	42450	42450	42450	0
39	20240119	183200	57726600	42450	42450	42450	42450	0
40	20240119	183100	57726600	42450	42450	42450	42450	0
41	20240119	183000	57726600	42450	42450	42450	42450	0
42	20240119	182900	57726600	42450	42450	42450	42450	0
43	20240119	182800	57726600	42450	42450	42450	42450	0
44	20240119	182700	57726600	42450	42450	42450	42450	0
45	20240119	182600	57726600	42450	42450	42450	42450	0
46	20240119	182500	57726600	42450	42450	42450	42450	0
47	20240119	182400	57726600	42450	42450	42450	42450	0
48	20240119	182300	57726600	42450	42450	42450	42450	0
49	20240119	182200	57726600	42450	42450	42450	42450	0
50	20240119	182100	57726600	42450	42450	42450	42450	0
51	20240119	182000	57726600	42450	42450	42450	42450	0
52	20240119	181900	57726600	42450	42450	42450	42450	0
53	20240119	181800	57726600	42450	42450	42450	42450	0
54	20240119	181700	57726600	42450	42450	42450	42450	0
55	20240119	181600	57726600	42450	42450	42450	42450	0
56	20240119	181500	57726600	42450	42450	42450	42450	0
57	20240119	181400	57726600	42450	42450	42450	42450	0
58	20240119	181300	57726600	42450	42450	42450	42450	0
59	20240119	181200	57726600	42450	42450	42450	42450	0
60	20240119	181100	57726600	42450	42450	42450	42450	0
61	20240119	181000	57726600	42450	42450	42450	42450	0
62	20240119	180900	57726600	42450	42450	42450	42450	35
63	20240119	180800	57726600	42450	42450	42450	42450	0
64	20240119	180700	57726600	42450	42450	42450	42450	0
65	20240119	180600	57726600	42450	42450	42450	42450	0
66	20240119	180500	57726600	42450	42450	42450	42450	0
67	20240119	180400	57726600	42450	42450	42450	42450	0
68	20240119	180300	57726600	42450	42450	42450	42450	0
69	20240119	180200	57726600	42450	42450	42450	42450	0
70	20240119	180100	57726600	42450	42450	42450	42450	0
71	20240119	180000	57726600	42450	42450	42450	42450	0
72	20240119	175900	57726600	42450	42450	42450	42450	0
73	20240119	175800	57726600	42450	42450	42450	42450	0
74	20240119	175700	57726600	42450	42450	42450	42450	0
75	20240119	175600	57726600	42450	42450	42450	42450	0
76	20240119	175500	57726600	42450	42450	42450	42450	0
77	20240119	175400	57726600	42450	42450	42450	42450	0
78	20240119	175300	57726600	42450	42450	42450	42450	0
79	20240119	175200	57726600	42450	42450	42450	42450	0
80	20240119	175100	57726600	42450	42450	42450	42450	0
81	20240119	175000	57726600	42450	42450	42450	42450	0
82	20240119	174900	57726600	42450	42450	42450	42450	0
83	20240119	174800	57726600	42450	42450	42450	42450	0
84	20240119	174700	57726600	42450	42450	42450	42450	0
85	20240119	174600	57726600	42450	42450	42450	42450	0
86	20240119	174500	57726600	42450	42450	42450	42450	0
87	20240119	174400	57726600	42450	42450	42450	42450	0
88	20240119	174300	57726600	42450	42450	42450	42450	0
89	20240119	174200	57726600	42450	42450	42450	42450	0
90	20240119	174100	57726600	42450	42450	42450	42450	0
91	20240119	174000	57726600	42450	42450	42450	42450	0
92	20240119	173900	57726600	42450	42450	42450	42450	35
93	20240119	173800	57726600	42450	42450	42450	42450	0
94	20240119	173700	57726600	42450	42450	42450	42450	0
95	20240119	173600	57726600	42450	42450	42450	42450	0
96	20240119	173500	57726600	42450	42450	42450	42450	0
97	20240119	173400	57726600	42450	42450	42450	42450	0
98	20240119	173300	57726600	42450	42450	42450	42450	0
99	20240119	173200	57726600	42450	42450	42450	42450	0
100	20240119	173100	57726600	42450	42450	42450	42450	0
101	20240119	173000	57726600	42450	42450	42450	42450	0
102	20240119	172900	57726600	42450	42450	42450	42450	0
103	20240119	172800	57726600	42450	42450	42450	42450	0
104	20240119	172700	57726600	42450	42450	42450	42450	0
105	20240119	172600	57726600	42450	42450	42450	42450	0
106	20240119	172500	57726600	42450	42450	42450	42450	0
107	20240119	172400	57726600	42450	42450	42450	42450	0
108	20240119	172300	57726600	42450	42450	42450	42450	0
109	20240119	172200	57726600	42450	42450	42450	42450	0
110	20240119	172100	57726600	42450	42450	42450	42450	0
111	20240119	172000	57726600	42450	42450	42450	42450	0
112	20240119	171900	57726600	42450	42450	42450	42450	0
113	20240119	171800	57726600	42450	42450	42450	42450	0
114	20240119	171700	57726600	42450	42450	42450	42450	0
115	20240119	171600	57726600	42450	42450	42450	42450	0
116	20240119	171500	57726600	42450	42450	42450	42450	0
117	20240119	171400	57726600	42450	42450	42450	42450	0
118	20240119	171300	57726600	42450	42450	42450	42450	0
119	20240119	171200	57726600	42450	42450	42450	42450	0
120	20240119	171100	57726600	42450	42450	42450	42450	0
121	20240119	171000	57726600	42450	42450	42450	42450	0
122	20240119	170900	57726600	42450	42450	42450	42450	35
123	20240119	170800	57726600	42450	42450	42450	42450	0
124	20240119	170700	57726600	42450	42450	42450	42450	0
125	20240119	170600	57726600	42450	42450	42450	42450	0
126	20240119	170500	57726600	42450	42450	42450	42450	0
127	20240119	170400	57726600	42450	42450	42450	42450	0
128	20240119	170300	57726600	42450	42450	42450	42450	0
129	20240119	170200	57726600	42450	42450	42450	42450	0
130	20240119	170100	57726600	42450	42450	42450	42450	0
131	20240119	170000	57726600	42450	42450	42450	42450	0
132	20240119	165900	57726600	42450	42450	42450	42450	0
133	20240119	165800	57726600	42450	42450	42450	42450	0
134	20240119	165700	57726600	42450	42450	42450	42450	0
135	20240119	165600	57726600	42450	42450	42450	42450	0
136	20240119	165500	57726600	42450	42450	42450	42450	0
137	20240119	165400	57726600	42450	42450	42450	42450	0
138	20240119	165300	57726600	42450	42450	42450	42450	0
139	20240119	165200	57726600	42450	42450	42450	42450	0
140	20240119	165100	57726600	42450	42450	42450	42450	0
141	20240119	165000	57726600	42450	42450	42450	42450	0
142	20240119	164900	57726600	42450	42450	42450	42450	0
143	20240119	164800	57726600	42450	42450	42450	42450	0
144	20240119	164700	57726600	42450	42450	42450	42450	0
145	20240119	164600	57726600	42450	42450	42450	42450	0
146	20240119	164500	57726600	42450	42450	42450	42450	0
147	20240119	164400	57726600	42450	42450	42450	42450	0
148	20240119	164300	57726600	42450	42450	42450	42450	0
149	20240119	164200	57726600	42450	42450	42450	42450	0
150	20240119	164100	57726600	42450	42450	42450	42450	0
151	20240119	164000	57726600	42450	42450	42450	42450	0
152	20240119	163900	57726600	42450	42450	42450	42450	35
153	20240119	163800	57726600	42450	42450	42450	42450	0
154	20240119	163700	57726600	42450	42450	42450	42450	0
155	20240119	163600	57726600	42450	42450	42450	42450	0
156	20240119	163500	57726600	42450	42450	42450	42450	0
157	20240119	163400	57726600	42450	42450	42450	42450	0
158	20240119	163300	57726600	42450	42450	42450	42450	0
159	20240119	163200	57726600	42450	42450	42450	42450	0
160	20240119	163100	57726600	42450	42450	42450	42450	0
161	20240119	163000	57726600	42450	42450	42450	42450	0
162	20240119	162900	57726600	42450	42450	42450	42450	0
163	20240119	162800	57726600	42450	42450	42450	42450	0
164	20240119	162700	57726600	42450	42450	42450	42450	0
165	20240119	162600	57726600	42450	42450	42450	42450	0
166	20240119	162500	57726600	42450	42450	42450	42450	0
167	20240119	162400	57726600	42450	42450	42450	42450	0
168	20240119	162300	57726600	42450	42450	42450	42450	0
169	20240119	162200	57726600	42450	42450	42450	42450	0
170	20240119	162100	57726600	42450	42450	42450	42450	0
171	20240119	162000	57726600	42450	42450	42450	42450	0
172	20240119	161900	57726600	42450	42450	42450	42450	0
173	20240119	161800	57726600	42450	42450	42450	42450	0
174	20240119	161700	57726600	42450	42450	42450	42450	0
175	20240119	161600	57726600	42450	42450	42450	42450	0
176	20240119	161500	57726600	42450	42450	42450	42450	0
177	20240119	161400	57726600	42450	42450	42450	42450	0
178	20240119	161300	57726600	42450	42450	42450	42450	0
179	20240119	161200	57726600	42450	42450	42450	42450	0
180	20240119	161100	57726600	42450	42450	42450	42450	0
181	20240119	161000	57726600	42450	42450	42450	42450	0
182	20240119	160900	57726600	42450	42450	42450	42450	35
183	20240119	160800	57726600	42450	42450	42450	42450	0
184	20240119	160700	57726600	42450	42450	42450	42450	0
185	20240119	160600	57726600	42450	42450	42450	42450	0
186	20240119	160500	57726600	42450	42450	42450	42450	0
187	20240119	160400	57726600	42450	42450	42450	42450	0
188	20240119	160300	57726600	42450	42450	42450	42450	0
189	20240119	160200	57726600	42450	42450	42450	42450	0
190	20240119	160100	57726600	42450	42450	42450	42450	0
191	20240119	160000	57726600	42450	42450	42450	42450	0
192	20240119	155900	57726600	42450	42450	42450	42450	0
193	20240119	155800	57726600	42450	42450	42450	42450	0
194	20240119	155700	57726600	42450	42450	42450	42450	0
195	20240119	155600	57726600	42450	42450	42450	42450	0
196	20240119	155500	57726600	42450	42450	42450	42450	0
197	20240119	155400	57726600	42450	42450	42450	42450	0
198	20240119	155300	57726600	42450	42450	42450	42450	0
199	20240119	155200	57726600	42450	42450	42450	42450	0
200	20240119	155100	57726600	42450	42450	42450	42450	0
201	20240119	155000	57726600	42450	42450	42450	42450	0
202	20240119	154900	57726600	42450	42450	42450	42450	0
203	20240119	154800	57726600	42450	42450	42450	42450	0
204	20240119	154700	57726600	42450	42450	42450	42450	0
205	20240119	154600	57726600	42450	42450	42450	42450	0
206	20240119	154500	57726600	42450	42450	42450	42450	0
207	20240119	154400	57726600	42450	42450	42450	42450	0
208	20240119	154300	57726600	42450	42450	42450	42450	0
209	20240119	154200	57726600	42450	42450	42450	42450	0
210	20240119	154100	57726600	42450	42450	42450	42450	0
211	20240119	154000	57726600	42450	42450	42450	42450	0
212	20240119	153900	57726600	42450	42450	42450	42450	35
213	20240119	153800	57726600	42450	42450	42450	42450	0
214	20240119	153700	57726600	42450	42450	42450	42450	0
215	20240119	153600	57726600	42450	42450	42450	42450	0
216	20240119	153500	57726600	42450	42450	42450	42450	0
217	20240119	153400	57726600	42450	42450	42450	42450	0
218	20240119	153300	57726600	42450	42450	42450	42450	0
219	20240119	153200	57726600	42450	42450	42450	42450	0
220	20240119	153100	57726600	42450	42450	42450	42450	0
221	20240119	153000	57726600	42450	42450	42450	42450	35
222	20240119	152900	56240850	42450	42450	42450	42450	0
223	20240119	152800	56240850	42450	42450	42450	42450	0
224	20240119	152700	56240850	42450	42450	42450	42450	0
225	20240119	152600	56240850	42450	42450	42450	42450	0
226	20240119	152500	56240850	42450	42450	42450	42450	0
227	20240119	152400	56240850	42450	42450	42450	42450	0
228	20240119	152300	56240850	42450	42450	42450	42450	0
229	20240119	152200	56240850	42450	42450	42450	42450	0
230	20240119	152100	56240850	42450	42450	42450	42450	0
231	20240119	152000	56240850	42450	42450	42450	42450	0
232	20240119	151900	56240850	42450	42400	42450	42400	42
233	20240119	151800	54459950	42400	42400	42400	42400	0
234	20240119	151700	54459950	42400	42450	42450	42400	5
235	20240119	151600	54247900	42400	42400	42400	42400	0
236	20240119	151500	54247900	42400	42400	42400	42400	0
237	20240119	151400	54247900	42400	42400	42400	42400	1
238	20240119	151300	54205500	42450	42450	42450	42450	0
239	20240119	151200	54205500	42450	42450	42450	42450	1
240	20240119	151100	54163050	42400	42400	42400	42400	0
241	20240119	151000	54163050	42400	42400	42400	42400	1
242	20240119	150900	54120650	42450	42450	42450	42450	0
243	20240119	150800	54120650	42450	42450	42450	42450	0
244	20240119	150700	54120650	42450	42450	42450	42450	0
245	20240119	150600	54120650	42450	42450	42450	42450	0
246	20240119	150500	54120650	42450	42450	42450	42450	0
247	20240119	150400	54120650	42450	42450	42450	42450	0
248	20240119	150300	54120650	42450	42450	42450	42450	1
249	20240119	150200	54078200	42450	42450	42450	42450	0
250	20240119	150100	54078200	42450	42450	42450	42450	101
251	20240119	150000	49790750	42400	42400	42400	42400	2
252	20240119	145900	49705950	42450	42450	42450	42450	0
253	20240119	145800	49705950	42450	42450	42450	42450	0
254	20240119	145700	49705950	42450	42450	42450	42450	0
255	20240119	145600	49705950	42450	42450	42450	42450	0
256	20240119	145500	49705950	42450	42450	42450	42450	0
257	20240119	145400	49705950	42450	42450	42450	42450	0
258	20240119	145300	49705950	42450	42450	42450	42450	0
259	20240119	145200	49705950	42450	42450	42450	42450	0
260	20240119	145100	49705950	42450	42450	42450	42450	33
261	20240119	145000	48305100	42450	42450	42450	42450	0
262	20240119	144900	48305100	42450	42450	42450	42450	1
263	20240119	144800	48262650	42400	42400	42400	42400	0
264	20240119	144700	48262650	42400	42400	42400	42400	9
265	20240119	144600	47881050	42450	42450	42450	42450	3
266	20240119	144500	47753700	42400	42400	42400	42400	0
267	20240119	144400	47753700	42400	42400	42400	42400	0
268	20240119	144300	47753700	42400	42400	42400	42400	0
269	20240119	144200	47753700	42400	42400	42400	42400	0
270	20240119	144100	47753700	42400	42400	42400	42400	0
271	20240119	144000	47753700	42400	42400	42400	42400	0
272	20240119	143900	47753700	42400	42400	42400	42400	0
273	20240119	143800	47753700	42400	42400	42400	42400	0
274	20240119	143700	47753700	42400	42400	42400	42400	0
275	20240119	143600	47753700	42400	42400	42400	42400	0
276	20240119	143500	47753700	42400	42400	42400	42400	0
277	20240119	143400	47753700	42400	42400	42400	42400	0
278	20240119	143300	47753700	42400	42400	42400	42400	0
279	20240119	143200	47753700	42400	42400	42400	42400	0
280	20240119	143100	47753700	42400	42400	42400	42400	0
281	20240119	143000	47753700	42400	42400	42400	42400	0
282	20240119	142900	47753700	42400	42400	42400	42400	2
283	20240119	142800	47668900	42400	42400	42400	42400	1
284	20240119	142700	47626500	42450	42450	42450	42450	22
285	20240119	142600	46692600	42450	42450	42450	42450	0
286	20240119	142500	46692600	42450	42450	42450	42450	0
287	20240119	142400	46692600	42450	42450	42450	42450	0
288	20240119	142300	46692600	42450	42450	42450	42450	0
289	20240119	142200	46692600	42450	42450	42450	42450	0
290	20240119	142100	46692600	42450	42450	42450	42450	0
291	20240119	142000	46692600	42450	42450	42450	42450	1
292	20240119	141900	46650150	42450	42450	42450	42450	0
293	20240119	141800	46650150	42450	42450	42450	42450	0
294	20240119	141700	46650150	42450	42450	42450	42450	0
295	20240119	141600	46650150	42450	42450	42450	42450	0
296	20240119	141500	46650150	42450	42450	42450	42450	0
297	20240119	141400	46650150	42450	42450	42450	42450	98
298	20240119	141300	42490050	42450	42450	42450	42450	0
299	20240119	141200	42490050	42450	42450	42450	42450	0
300	20240119	141100	42490050	42450	42450	42450	42450	0
301	20240119	141000	42490050	42450	42450	42450	42450	0
302	20240119	140900	42490050	42450	42450	42450	42450	0
303	20240119	140800	42490050	42450	42450	42450	42450	0
304	20240119	140700	42490050	42450	42450	42450	42450	0
305	20240119	140600	42490050	42450	42450	42450	42450	2
306	20240119	140500	42405150	42500	42500	42500	42500	0
307	20240119	140400	42405150	42500	42500	42500	42500	3
308	20240119	140300	42277650	42550	42550	42550	42550	0
309	20240119	140200	42277650	42550	42550	42550	42550	0
310	20240119	140100	42277650	42550	42550	42550	42550	0
311	20240119	140000	42277650	42550	42550	42550	42550	0
312	20240119	135900	42277650	42550	42550	42550	42550	0
313	20240119	135800	42277650	42550	42550	42550	42550	0
314	20240119	135700	42277650	42550	42550	42550	42550	0
315	20240119	135600	42277650	42550	42550	42550	42550	15
316	20240119	135500	41639400	42450	42450	42450	42450	0
317	20240119	135400	41639400	42450	42450	42450	42450	50
318	20240119	135300	39516900	42500	42500	42500	42500	0
319	20240119	135200	39516900	42500	42500	42500	42500	2
320	20240119	135100	39431900	42450	42450	42450	42450	0
321	20240119	135000	39431900	42450	42450	42450	42450	0
322	20240119	134900	39431900	42450	42450	42450	42450	0
323	20240119	134800	39431900	42450	42450	42450	42450	0
324	20240119	134700	39431900	42450	42450	42450	42450	0
325	20240119	134600	39431900	42450	42450	42450	42450	0
326	20240119	134500	39431900	42450	42450	42450	42450	0
327	20240119	134400	39431900	42450	42450	42450	42450	2
328	20240119	134300	39347000	42450	42450	42450	42450	0
329	20240119	134200	39347000	42450	42450	42450	42450	0
330	20240119	134100	39347000	42450	42450	42450	42450	1
331	20240119	134000	39304550	42500	42500	42500	42500	25
332	20240119	133900	38242050	42500	42500	42500	42500	0
333	20240119	133800	38242050	42500	42500	42500	42500	0
334	20240119	133700	38242050	42500	42500	42500	42500	0
335	20240119	133600	38242050	42500	42500	42500	42500	0
336	20240119	133500	38242050	42500	42500	42500	42500	0
337	20240119	133400	38242050	42500	42500	42500	42500	0
338	20240119	133300	38242050	42500	42500	42500	42500	0
339	20240119	133200	38242050	42500	42500	42500	42500	0
340	20240119	133100	38242050	42500	42500	42500	42500	8
341	20240119	133000	37902050	42500	42450	42500	42450	26
342	20240119	132900	36798300	42500	42500	42500	42500	0
343	20240119	132800	36798300	42500	42500	42500	42500	0
344	20240119	132700	36798300	42500	42500	42500	42500	1
345	20240119	132600	36755800	42500	42500	42500	42500	1
346	20240119	132500	36713300	42500	42500	42500	42500	3
347	20240119	132400	36585800	42450	42450	42450	42450	0
348	20240119	132300	36585800	42450	42450	42450	42450	0
349	20240119	132200	36585800	42450	42450	42450	42450	1
350	20240119	132100	36543350	42450	42450	42450	42450	0
351	20240119	132000	36543350	42450	42450	42450	42450	0
352	20240119	131900	36543350	42450	42450	42450	42450	0
353	20240119	131800	36543350	42450	42450	42450	42450	0
354	20240119	131700	36543350	42450	42450	42450	42450	0
355	20240119	131600	36543350	42450	42450	42450	42450	1
356	20240119	131500	36500900	42500	42500	42500	42500	7
357	20240119	131400	36203400	42450	42450	42450	42450	0
358	20240119	131300	36203400	42450	42450	42450	42450	0
359	20240119	131200	36203400	42450	42450	42450	42450	0
360	20240119	131100	36203400	42450	42450	42450	42450	0
361	20240119	131000	36203400	42450	42450	42450	42450	0
362	20240119	130900	36203400	42450	42450	42450	42450	0
363	20240119	130800	36203400	42450	42450	42450	42450	0
364	20240119	130700	36203400	42450	42450	42450	42450	0
365	20240119	130600	36203400	42450	42450	42450	42450	0
366	20240119	130500	36203400	42450	42450	42450	42450	0
367	20240119	130400	36203400	42450	42450	42450	42450	0
368	20240119	130300	36203400	42450	42450	42450	42450	0
369	20240119	130200	36203400	42450	42450	42450	42450	0
370	20240119	130100	36203400	42450	42450	42450	42450	0
371	20240119	130000	36203400	42450	42450	42450	42450	1
372	20240119	125900	36160950	42450	42450	42450	42450	1
373	20240119	125800	36118500	42450	42450	42450	42450	0
374	20240119	125700	36118500	42450	42450	42450	42450	0
375	20240119	125600	36118500	42450	42450	42450	42450	0
376	20240119	125500	36118500	42450	42450	42450	42450	0
377	20240119	125400	36118500	42450	42450	42450	42450	1
378	20240119	125300	36076050	42450	42450	42450	42450	0
379	20240119	125200	36076050	42450	42450	42450	42450	0
380	20240119	125100	36076050	42450	42450	42450	42450	0
381	20240119	125000	36076050	42450	42450	42450	42450	0
382	20240119	124900	36076050	42450	42450	42450	42450	0
383	20240119	124800	36076050	42450	42450	42450	42450	0
384	20240119	124700	36076050	42450	42450	42450	42450	0
385	20240119	124600	36076050	42450	42450	42450	42450	0
386	20240119	124500	36076050	42450	42450	42450	42450	0
387	20240119	124400	36076050	42450	42450	42450	42450	0
388	20240119	124300	36076050	42450	42450	42450	42450	0
389	20240119	124200	36076050	42450	42450	42450	42450	0
390	20240119	124100	36076050	42450	42450	42450	42450	0
391	20240119	124000	36076050	42450	42450	42450	42450	0
392	20240119	123900	36076050	42450	42450	42450	42450	0
393	20240119	123800	36076050	42450	42450	42450	42450	0
394	20240119	123700	36076050	42450	42450	42450	42450	1
395	20240119	123600	36033600	42450	42450	42450	42450	0
396	20240119	123500	36033600	42450	42450	42450	42450	0
397	20240119	123400	36033600	42450	42450	42450	42450	0
398	20240119	123300	36033600	42450	42450	42450	42450	0
399	20240119	123200	36033600	42450	42450	42450	42450	0
400	20240119	123100	36033600	42450	42450	42450	42450	0
401	20240119	123000	36033600	42450	42450	42450	42450	0
402	20240119	122900	36033600	42450	42450	42450	42450	1
403	20240119	122800	35991150	42500	42500	42500	42500	0
404	20240119	122700	35991150	42500	42500	42500	42500	0
405	20240119	122600	35991150	42500	42500	42500	42500	0
406	20240119	122500	35991150	42500	42500	42500	42500	0
407	20240119	122400	35991150	42500	42500	42500	42500	0
408	20240119	122300	35991150	42500	42500	42500	42500	1
409	20240119	122200	35948650	42450	42450	42450	42450	0
410	20240119	122100	35948650	42450	42450	42450	42450	0
411	20240119	122000	35948650	42450	42450	42450	42450	0
412	20240119	121900	35948650	42450	42450	42450	42450	0
413	20240119	121800	35948650	42450	42450	42450	42450	0
414	20240119	121700	35948650	42450	42450	42450	42450	0
415	20240119	121600	35948650	42450	42450	42450	42450	1
416	20240119	121500	35906200	42450	42450	42450	42450	1
417	20240119	121400	35863750	42500	42500	42500	42500	0
418	20240119	121300	35863750	42500	42500	42500	42500	0
419	20240119	121200	35863750	42500	42500	42500	42500	0
420	20240119	121100	35863750	42500	42500	42500	42500	1
421	20240119	121000	35821250	42400	42400	42400	42400	0
422	20240119	120900	35821250	42400	42400	42400	42400	0
423	20240119	120800	35821250	42400	42400	42400	42400	0
424	20240119	120700	35821250	42400	42400	42400	42400	0
425	20240119	120600	35821250	42400	42400	42400	42400	0
426	20240119	120500	35821250	42400	42400	42400	42400	0
427	20240119	120400	35821250	42400	42400	42400	42400	3
428	20240119	120300	35694050	42400	42500	42500	42400	3
429	20240119	120200	35566650	42400	42400	42400	42400	0
430	20240119	120100	35566650	42400	42400	42400	42400	0
431	20240119	120000	35566650	42400	42400	42400	42400	0
432	20240119	115900	35566650	42400	42400	42400	42400	0
433	20240119	115800	35566650	42400	42400	42400	42400	0
434	20240119	115700	35566650	42400	42400	42400	42400	0
435	20240119	115600	35566650	42400	42400	42400	42400	0
436	20240119	115500	35566650	42400	42400	42400	42400	0
437	20240119	115400	35566650	42400	42400	42400	42400	0
438	20240119	115300	35566650	42400	42400	42400	42400	1
439	20240119	115200	35524250	42400	42400	42400	42400	0
440	20240119	115100	35524250	42400	42400	42400	42400	0
441	20240119	115000	35524250	42400	42400	42400	42400	0
442	20240119	114900	35524250	42400	42400	42400	42400	0
443	20240119	114800	35524250	42400	42400	42400	42400	0
444	20240119	114700	35524250	42400	42400	42400	42400	0
445	20240119	114600	35524250	42400	42400	42400	42400	0
446	20240119	114500	35524250	42400	42400	42400	42400	0
447	20240119	114400	35524250	42400	42400	42400	42400	0
448	20240119	114300	35524250	42400	42400	42400	42400	0
449	20240119	114200	35524250	42400	42400	42400	42400	0
450	20240119	114100	35524250	42400	42400	42400	42400	0
451	20240119	114000	35524250	42400	42400	42400	42400	0
452	20240119	113900	35524250	42400	42400	42400	42400	0
453	20240119	113800	35524250	42400	42400	42400	42400	1
454	20240119	113700	35481850	42500	42500	42500	42500	0
455	20240119	113600	35481850	42500	42500	42500	42500	0
456	20240119	113500	35481850	42500	42500	42500	42500	0
457	20240119	113400	35481850	42500	42500	42500	42500	0
458	20240119	113300	35481850	42500	42500	42500	42500	80
459	20240119	113200	32081850	42400	42400	42400	42400	1
460	20240119	113100	32039450	42450	42450	42450	42450	25
461	20240119	113000	30978200	42400	42400	42400	42400	1
462	20240119	112900	30935800	42450	42450	42450	42450	0
463	20240119	112800	30935800	42450	42450	42450	42450	0
464	20240119	112700	30935800	42450	42450	42450	42450	0
465	20240119	112600	30935800	42450	42450	42450	42450	0
466	20240119	112500	30935800	42450	42450	42450	42450	8
467	20240119	112400	30596200	42500	42500	42500	42500	0
468	20240119	112300	30596200	42500	42500	42500	42500	0
469	20240119	112200	30596200	42500	42500	42500	42500	0
470	20240119	112100	30596200	42500	42500	42500	42500	0
471	20240119	112000	30596200	42500	42500	42500	42500	1
472	20240119	111900	30553700	42500	42500	42500	42500	0
473	20240119	111800	30553700	42500	42500	42500	42500	0
474	20240119	111700	30553700	42500	42500	42500	42500	0
475	20240119	111600	30553700	42500	42500	42500	42500	0
476	20240119	111500	30553700	42500	42500	42500	42500	30
477	20240119	111400	29278700	42500	42500	42500	42500	0
478	20240119	111300	29278700	42500	42500	42500	42500	0
479	20240119	111200	29278700	42500	42500	42500	42500	0
480	20240119	111100	29278700	42500	42500	42500	42500	0
481	20240119	111000	29278700	42500	42500	42500	42500	0
482	20240119	110900	29278700	42500	42500	42500	42500	0
483	20240119	110800	29278700	42500	42500	42500	42500	0
484	20240119	110700	29278700	42500	42500	42500	42500	0
485	20240119	110600	29278700	42500	42500	42500	42500	0
486	20240119	110500	29278700	42500	42500	42500	42500	11
487	20240119	110400	28811200	42500	42500	42500	42500	0
488	20240119	110300	28811200	42500	42500	42500	42500	0
489	20240119	110200	28811200	42500	42500	42500	42500	0
490	20240119	110100	28811200	42500	42500	42500	42500	0
491	20240119	110000	28811200	42500	42500	42500	42500	0
492	20240119	105900	28811200	42500	42500	42500	42500	0
493	20240119	105800	28811200	42500	42500	42500	42500	1
494	20240119	105700	28768700	42450	42450	42450	42450	0
495	20240119	105600	28768700	42450	42450	42450	42450	0
496	20240119	105500	28768700	42450	42450	42450	42450	0
497	20240119	105400	28768700	42450	42450	42450	42450	0
498	20240119	105300	28768700	42450	42450	42450	42450	0
499	20240119	105200	28768700	42450	42450	42450	42450	0
500	20240119	105100	28768700	42450	42450	42450	42450	0
501	20240119	105000	28768700	42450	42450	42450	42450	10
502	20240119	104900	28344200	42450	42450	42450	42450	0
503	20240119	104800	28344200	42450	42450	42450	42450	10
504	20240119	104700	27919700	42450	42450	42450	42450	0
505	20240119	104600	27919700	42450	42450	42450	42450	0
506	20240119	104500	27919700	42450	42450	42450	42450	12
507	20240119	104400	27410300	42450	42450	42450	42450	0
508	20240119	104300	27410300	42450	42450	42450	42450	0
509	20240119	104200	27410300	42450	42450	42450	42450	10
510	20240119	104100	26985800	42400	42400	42400	42400	0
511	20240119	104000	26985800	42400	42400	42400	42400	0
512	20240119	103900	26985800	42400	42400	42400	42400	0
513	20240119	103800	26985800	42400	42400	42400	42400	0
514	20240119	103700	26985800	42400	42400	42400	42400	0
515	20240119	103600	26985800	42400	42400	42400	42400	0
516	20240119	103500	26985800	42400	42400	42400	42400	0
517	20240119	103400	26985800	42400	42400	42400	42400	0
518	20240119	103300	26985800	42400	42400	42400	42400	0
519	20240119	103200	26985800	42400	42400	42400	42400	26
520	20240119	103100	25883400	42450	42450	42450	42450	16
521	20240119	103000	25204200	42450	42450	42450	42450	0
522	20240119	102900	25204200	42450	42450	42450	42450	0
523	20240119	102800	25204200	42450	42450	42450	42450	0
524	20240119	102700	25204200	42450	42450	42450	42450	0
525	20240119	102600	25204200	42450	42450	42450	42450	0
526	20240119	102500	25204200	42450	42450	42450	42450	0
527	20240119	102400	25204200	42450	42450	42450	42450	0
528	20240119	102300	25204200	42450	42450	42450	42450	0
529	20240119	102200	25204200	42450	42450	42450	42450	1
530	20240119	102100	25161750	42600	42600	42600	42600	0
531	20240119	102000	25161750	42600	42600	42600	42600	0
532	20240119	101900	25161750	42600	42600	42600	42600	0
533	20240119	101800	25161750	42600	42600	42600	42600	0
534	20240119	101700	25161750	42600	42600	42600	42600	0
535	20240119	101600	25161750	42600	42600	42600	42600	0
536	20240119	101500	25161750	42600	42600	42600	42600	0
537	20240119	101400	25161750	42600	42600	42600	42600	0
538	20240119	101300	25161750	42600	42600	42600	42600	0
539	20240119	101200	25161750	42600	42600	42600	42600	0
540	20240119	101100	25161750	42600	42600	42600	42600	0
541	20240119	101000	25161750	42600	42600	42600	42600	0
542	20240119	100900	25161750	42600	42600	42600	42600	0
543	20240119	100800	25161750	42600	42600	42600	42600	0
544	20240119	100700	25161750	42600	42600	42600	42600	0
545	20240119	100600	25161750	42600	42600	42600	42600	5
546	20240119	100500	24948750	42450	42450	42450	42450	0
547	20240119	100400	24948750	42450	42450	42450	42450	2
548	20240119	100300	24863850	42400	42400	42400	42400	0
549	20240119	100200	24863850	42400	42450	42450	42400	167
550	20240119	100100	17781900	42600	42550	42600	42550	100
551	20240119	100000	13523800	42550	42550	42550	42550	1
552	20240119	095900	13481250	42500	42500	42500	42500	100
553	20240119	095800	9231250	42500	42500	42500	42500	0
554	20240119	095700	9231250	42500	42500	42500	42500	100
555	20240119	095600	4981250	42550	42550	42550	42550	0
556	20240119	095500	4981250	42550	42550	42550	42550	0
557	20240119	095400	4981250	42550	42550	42550	42550	0
558	20240119	095300	4981250	42550	42550	42550	42550	0
559	20240119	095200	4981250	42550	42550	42550	42550	0
560	20240119	095100	4981250	42550	42550	42550	42550	0
561	20240119	095000	4981250	42550	42550	42550	42550	0
562	20240119	094900	4981250	42550	42550	42550	42550	0
563	20240119	094800	4981250	42550	42550	42550	42550	0
564	20240119	094700	4981250	42550	42550	42550	42550	0
565	20240119	094600	4981250	42550	42550	42550	42550	9
566	20240119	094500	4598300	42550	42550	42550	42550	0
567	20240119	094400	4598300	42550	42550	42550	42550	0
568	20240119	094300	4598300	42550	42550	42550	42550	1
569	20240119	094200	4555750	42550	42550	42550	42550	0
570	20240119	094100	4555750	42550	42550	42550	42550	0
571	20240119	094000	4555750	42550	42550	42550	42550	0
572	20240119	093900	4555750	42550	42550	42550	42550	0
573	20240119	093800	4555750	42550	42550	42550	42550	0
574	20240119	093700	4555750	42550	42550	42550	42550	0
575	20240119	093600	4555750	42550	42550	42550	42550	0
576	20240119	093500	4555750	42550	42550	42550	42550	0
577	20240119	093400	4555750	42550	42600	42600	42550	11
578	20240119	093300	4087650	42600	42600	42600	42600	0
579	20240119	093200	4087650	42600	42600	42600	42600	12
580	20240119	093100	3576450	42600	42600	42600	42600	1
581	20240119	093000	3533850	42650	42650	42650	42650	1
582	20240119	092900	3491200	42600	42600	42600	42600	2
583	20240119	092800	3406000	42600	42600	42600	42600	14
584	20240119	092700	2809600	42600	42600	42600	42600	3
585	20240119	092600	2681800	42600	42600	42600	42600	1
586	20240119	092500	2639200	42600	42600	42600	42600	0
587	20240119	092400	2639200	42600	42600	42600	42600	0
588	20240119	092300	2639200	42600	42600	42600	42600	0
589	20240119	092200	2639200	42600	42600	42600	42600	0
590	20240119	092100	2639200	42600	42600	42600	42600	0
591	20240119	092000	2639200	42600	42600	42600	42600	0
592	20240119	091900	2639200	42600	42600	42600	42600	36
593	20240119	091800	1105600	42550	42550	42550	42550	0
594	20240119	091700	1105600	42550	42550	42550	42550	0
595	20240119	091600	1105600	42550	42550	42550	42550	0
596	20240119	091500	1105600	42550	42550	42550	42550	0
597	20240119	091400	1105600	42550	42550	42550	42550	0
598	20240119	091300	1105600	42550	42550	42550	42550	0
599	20240119	091200	1105600	42550	42550	42550	42550	0
600	20240119	091100	1105600	42550	42550	42550	42550	0
601	20240119	091000	1105600	42550	42550	42550	42550	0
602	20240119	090900	1105600	42550	42550	42550	42550	0
603	20240119	090800	1105600	42550	42550	42550	42550	8
604	20240119	090700	765200	42600	42600	42600	42600	0
605	20240119	090600	765200	42600	42550	42600	42550	2
606	20240119	090500	680050	42550	42550	42550	42550	0
607	20240119	090400	680050	42550	42550	42550	42550	0
608	20240119	090300	680050	42550	42550	42550	42550	0
609	20240119	090200	680050	42550	42550	42550	42550	0
610	20240119	090100	680050	42550	42550	42550	42550	0
611	20240119	090000	680050	42550	42500	42550	42500	16