KissMeData/044990/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192700	156597740	16160	16160	16160	16160	200
3	20250113	192600	156597740	16160	16160	16160	16160	0
4	20250113	192500	156597740	16160	16160	16160	16160	0
5	20250113	192400	156597740	16160	16160	16160	16160	0
6	20250113	192300	156597740	16160	16160	16160	16160	0
7	20250113	192200	156597740	16160	16160	16160	16160	0
8	20250113	192100	156597740	16160	16160	16160	16160	0
9	20250113	192000	156597740	16160	16160	16160	16160	0
10	20250113	191900	156597740	16160	16160	16160	16160	0
11	20250113	191800	156597740	16160	16160	16160	16160	0
12	20250113	191700	156597740	16160	16160	16160	16160	0
13	20250113	191600	156597740	16160	16160	16160	16160	0
14	20250113	191500	156597740	16160	16160	16160	16160	0
15	20250113	191400	156597740	16160	16160	16160	16160	0
16	20250113	191300	156597740	16160	16160	16160	16160	0
17	20250113	191200	156597740	16160	16160	16160	16160	0
18	20250113	191100	156597740	16160	16160	16160	16160	0
19	20250113	191000	156597740	16160	16160	16160	16160	0
20	20250113	190900	156597740	16160	16160	16160	16160	0
21	20250113	190800	156597740	16160	16160	16160	16160	0
22	20250113	190700	156597740	16160	16160	16160	16160	0
23	20250113	190600	156597740	16160	16160	16160	16160	0
24	20250113	190500	156597740	16160	16160	16160	16160	0
25	20250113	190400	156597740	16160	16160	16160	16160	0
26	20250113	190300	156597740	16160	16160	16160	16160	0
27	20250113	190200	156597740	16160	16160	16160	16160	0
28	20250113	190100	156597740	16160	16160	16160	16160	0
29	20250113	190000	156597740	16160	16160	16160	16160	0
30	20250113	185900	156597740	16160	16160	16160	16160	0
31	20250113	185800	156597740	16160	16160	16160	16160	0
32	20250113	185700	156597740	16160	16160	16160	16160	200
33	20250113	185600	156597740	16160	16160	16160	16160	0
34	20250113	185500	156597740	16160	16160	16160	16160	0
35	20250113	185400	156597740	16160	16160	16160	16160	0
36	20250113	185300	156597740	16160	16160	16160	16160	0
37	20250113	185200	156597740	16160	16160	16160	16160	0
38	20250113	185100	156597740	16160	16160	16160	16160	0
39	20250113	185000	156597740	16160	16160	16160	16160	0
40	20250113	184900	156597740	16160	16160	16160	16160	0
41	20250113	184800	156597740	16160	16160	16160	16160	0
42	20250113	184700	156597740	16160	16160	16160	16160	0
43	20250113	184600	156597740	16160	16160	16160	16160	0
44	20250113	184500	156597740	16160	16160	16160	16160	0
45	20250113	184400	156597740	16160	16160	16160	16160	0
46	20250113	184300	156597740	16160	16160	16160	16160	0
47	20250113	184200	156597740	16160	16160	16160	16160	0
48	20250113	184100	156597740	16160	16160	16160	16160	0
49	20250113	184000	156597740	16160	16160	16160	16160	0
50	20250113	183900	156597740	16160	16160	16160	16160	0
51	20250113	183800	156597740	16160	16160	16160	16160	0
52	20250113	183700	156597740	16160	16160	16160	16160	0
53	20250113	183600	156597740	16160	16160	16160	16160	0
54	20250113	183500	156597740	16160	16160	16160	16160	0
55	20250113	183400	156597740	16160	16160	16160	16160	0
56	20250113	183300	156597740	16160	16160	16160	16160	0
57	20250113	183200	156597740	16160	16160	16160	16160	0
58	20250113	183100	156597740	16160	16160	16160	16160	0
59	20250113	183000	156597740	16160	16160	16160	16160	0
60	20250113	182900	156597740	16160	16160	16160	16160	0
61	20250113	182800	156597740	16160	16160	16160	16160	0
62	20250113	182700	156597740	16160	16160	16160	16160	200
63	20250113	182600	156597740	16160	16160	16160	16160	0
64	20250113	182500	156597740	16160	16160	16160	16160	0
65	20250113	182400	156597740	16160	16160	16160	16160	0
66	20250113	182300	156597740	16160	16160	16160	16160	0
67	20250113	182200	156597740	16160	16160	16160	16160	0
68	20250113	182100	156597740	16160	16160	16160	16160	0
69	20250113	182000	156597740	16160	16160	16160	16160	0
70	20250113	181900	156597740	16160	16160	16160	16160	0
71	20250113	181800	156597740	16160	16160	16160	16160	0
72	20250113	181700	156597740	16160	16160	16160	16160	0
73	20250113	181600	156597740	16160	16160	16160	16160	0
74	20250113	181500	156597740	16160	16160	16160	16160	0
75	20250113	181400	156597740	16160	16160	16160	16160	0
76	20250113	181300	156597740	16160	16160	16160	16160	0
77	20250113	181200	156597740	16160	16160	16160	16160	0
78	20250113	181100	156597740	16160	16160	16160	16160	0
79	20250113	181000	156597740	16160	16160	16160	16160	0
80	20250113	180900	156597740	16160	16160	16160	16160	0
81	20250113	180800	156597740	16160	16160	16160	16160	0
82	20250113	180700	156597740	16160	16160	16160	16160	0
83	20250113	180600	156597740	16160	16160	16160	16160	0
84	20250113	180500	156597740	16160	16160	16160	16160	0
85	20250113	180400	156597740	16160	16160	16160	16160	0
86	20250113	180300	156597740	16160	16160	16160	16160	0
87	20250113	180200	156597740	16160	16160	16160	16160	0
88	20250113	180100	156597740	16160	16160	16160	16160	0
89	20250113	180000	156597740	16160	16160	16160	16160	0
90	20250113	175900	156597740	16160	16160	16160	16160	0
91	20250113	175800	156597740	16160	16160	16160	16160	0
92	20250113	175700	156597740	16160	16160	16160	16160	200
93	20250113	175600	156597740	16160	16160	16160	16160	0
94	20250113	175500	156597740	16160	16160	16160	16160	0
95	20250113	175400	156597740	16160	16160	16160	16160	0
96	20250113	175300	156597740	16160	16160	16160	16160	0
97	20250113	175200	156597740	16160	16160	16160	16160	0
98	20250113	175100	156597740	16160	16160	16160	16160	0
99	20250113	175000	156597740	16160	16160	16160	16160	0
100	20250113	174900	156597740	16160	16160	16160	16160	0
101	20250113	174800	156597740	16160	16160	16160	16160	0
102	20250113	174700	156597740	16160	16160	16160	16160	0
103	20250113	174600	156597740	16160	16160	16160	16160	0
104	20250113	174500	156597740	16160	16160	16160	16160	0
105	20250113	174400	156597740	16160	16160	16160	16160	0
106	20250113	174300	156597740	16160	16160	16160	16160	0
107	20250113	174200	156597740	16160	16160	16160	16160	0
108	20250113	174100	156597740	16160	16160	16160	16160	0
109	20250113	174000	156597740	16160	16160	16160	16160	0
110	20250113	173900	156597740	16160	16160	16160	16160	0
111	20250113	173800	156597740	16160	16160	16160	16160	0
112	20250113	173700	156597740	16160	16160	16160	16160	0
113	20250113	173600	156597740	16160	16160	16160	16160	0
114	20250113	173500	156597740	16160	16160	16160	16160	0
115	20250113	173400	156597740	16160	16160	16160	16160	0
116	20250113	173300	156597740	16160	16160	16160	16160	0
117	20250113	173200	156597740	16160	16160	16160	16160	0
118	20250113	173100	156597740	16160	16160	16160	16160	0
119	20250113	173000	156597740	16160	16160	16160	16160	0
120	20250113	172900	156597740	16160	16160	16160	16160	0
121	20250113	172800	156597740	16160	16160	16160	16160	0
122	20250113	172700	156597740	16160	16160	16160	16160	200
123	20250113	172600	156597740	16160	16160	16160	16160	0
124	20250113	172500	156597740	16160	16160	16160	16160	0
125	20250113	172400	156597740	16160	16160	16160	16160	0
126	20250113	172300	156597740	16160	16160	16160	16160	0
127	20250113	172200	156597740	16160	16160	16160	16160	0
128	20250113	172100	156597740	16160	16160	16160	16160	0
129	20250113	172000	156597740	16160	16160	16160	16160	0
130	20250113	171900	156597740	16160	16160	16160	16160	0
131	20250113	171800	156597740	16160	16160	16160	16160	0
132	20250113	171700	156597740	16160	16160	16160	16160	0
133	20250113	171600	156597740	16160	16160	16160	16160	0
134	20250113	171500	156597740	16160	16160	16160	16160	0
135	20250113	171400	156597740	16160	16160	16160	16160	0
136	20250113	171300	156597740	16160	16160	16160	16160	0
137	20250113	171200	156597740	16160	16160	16160	16160	0
138	20250113	171100	156597740	16160	16160	16160	16160	0
139	20250113	171000	156597740	16160	16160	16160	16160	0
140	20250113	170900	156597740	16160	16160	16160	16160	0
141	20250113	170800	156597740	16160	16160	16160	16160	0
142	20250113	170700	156597740	16160	16160	16160	16160	0
143	20250113	170600	156597740	16160	16160	16160	16160	0
144	20250113	170500	156597740	16160	16160	16160	16160	0
145	20250113	170400	156597740	16160	16160	16160	16160	0
146	20250113	170300	156597740	16160	16160	16160	16160	0
147	20250113	170200	156597740	16160	16160	16160	16160	0
148	20250113	170100	156597740	16160	16160	16160	16160	0
149	20250113	170000	156597740	16160	16160	16160	16160	0
150	20250113	165900	156597740	16160	16160	16160	16160	0
151	20250113	165800	156597740	16160	16160	16160	16160	0
152	20250113	165700	156597740	16160	16160	16160	16160	200
153	20250113	165600	156597740	16160	16160	16160	16160	0
154	20250113	165500	156597740	16160	16160	16160	16160	0
155	20250113	165400	156597740	16160	16160	16160	16160	0
156	20250113	165300	156597740	16160	16160	16160	16160	0
157	20250113	165200	156597740	16160	16160	16160	16160	0
158	20250113	165100	156597740	16160	16160	16160	16160	0
159	20250113	165000	156597740	16160	16160	16160	16160	0
160	20250113	164900	156597740	16160	16160	16160	16160	0
161	20250113	164800	156597740	16160	16160	16160	16160	0
162	20250113	164700	156597740	16160	16160	16160	16160	0
163	20250113	164600	156597740	16160	16160	16160	16160	0
164	20250113	164500	156597740	16160	16160	16160	16160	0
165	20250113	164400	156597740	16160	16160	16160	16160	0
166	20250113	164300	156597740	16160	16160	16160	16160	0
167	20250113	164200	156597740	16160	16160	16160	16160	0
168	20250113	164100	156597740	16160	16160	16160	16160	0
169	20250113	164000	156597740	16160	16160	16160	16160	0
170	20250113	163900	156597740	16160	16160	16160	16160	0
171	20250113	163800	156597740	16160	16160	16160	16160	0
172	20250113	163700	156597740	16160	16160	16160	16160	0
173	20250113	163600	156597740	16160	16160	16160	16160	0
174	20250113	163500	156597740	16160	16160	16160	16160	0
175	20250113	163400	156597740	16160	16160	16160	16160	0
176	20250113	163300	156597740	16160	16160	16160	16160	0
177	20250113	163200	156597740	16160	16160	16160	16160	0
178	20250113	163100	156597740	16160	16160	16160	16160	0
179	20250113	163000	156597740	16160	16160	16160	16160	0
180	20250113	162900	156597740	16160	16160	16160	16160	0
181	20250113	162800	156597740	16160	16160	16160	16160	0
182	20250113	162700	156597740	16160	16160	16160	16160	200
183	20250113	162600	156597740	16160	16160	16160	16160	0
184	20250113	162500	156597740	16160	16160	16160	16160	0
185	20250113	162400	156597740	16160	16160	16160	16160	0
186	20250113	162300	156597740	16160	16160	16160	16160	0
187	20250113	162200	156597740	16160	16160	16160	16160	0
188	20250113	162100	156597740	16160	16160	16160	16160	0
189	20250113	162000	156597740	16160	16160	16160	16160	0
190	20250113	161900	156597740	16160	16160	16160	16160	0
191	20250113	161800	156597740	16160	16160	16160	16160	0
192	20250113	161700	156597740	16160	16160	16160	16160	0
193	20250113	161600	156597740	16160	16160	16160	16160	0
194	20250113	161500	156597740	16160	16160	16160	16160	0
195	20250113	161400	156597740	16160	16160	16160	16160	0
196	20250113	161300	156597740	16160	16160	16160	16160	0
197	20250113	161200	156597740	16160	16160	16160	16160	0
198	20250113	161100	156597740	16160	16160	16160	16160	0
199	20250113	161000	156597740	16160	16160	16160	16160	0
200	20250113	160900	156597740	16160	16160	16160	16160	0
201	20250113	160800	156597740	16160	16160	16160	16160	0
202	20250113	160700	156597740	16160	16160	16160	16160	0
203	20250113	160600	156597740	16160	16160	16160	16160	0
204	20250113	160500	156597740	16160	16160	16160	16160	0
205	20250113	160400	156597740	16160	16160	16160	16160	0
206	20250113	160300	156597740	16160	16160	16160	16160	0
207	20250113	160200	156597740	16160	16160	16160	16160	0
208	20250113	160100	156597740	16160	16160	16160	16160	0
209	20250113	160000	156597740	16160	16160	16160	16160	0
210	20250113	155900	156597740	16160	16160	16160	16160	0
211	20250113	155800	156597740	16160	16160	16160	16160	0
212	20250113	155700	156597740	16160	16160	16160	16160	200
213	20250113	155600	156597740	16160	16160	16160	16160	0
214	20250113	155500	156597740	16160	16160	16160	16160	0
215	20250113	155400	156597740	16160	16160	16160	16160	0
216	20250113	155300	156597740	16160	16160	16160	16160	0
217	20250113	155200	156597740	16160	16160	16160	16160	0
218	20250113	155100	156597740	16160	16160	16160	16160	0
219	20250113	155000	156597740	16160	16160	16160	16160	0
220	20250113	154900	156597740	16160	16160	16160	16160	0
221	20250113	154800	156597740	16160	16160	16160	16160	0
222	20250113	154700	156597740	16160	16160	16160	16160	0
223	20250113	154600	156597740	16160	16160	16160	16160	0
224	20250113	154500	156597740	16160	16160	16160	16160	0
225	20250113	154400	156597740	16160	16160	16160	16160	0
226	20250113	154300	156597740	16160	16160	16160	16160	0
227	20250113	154200	156597740	16160	16160	16160	16160	0
228	20250113	154100	156597740	16160	16160	16160	16160	0
229	20250113	154000	156597740	16160	16160	16160	16160	0
230	20250113	153900	156597740	16160	16160	16160	16160	0
231	20250113	153800	156597740	16160	16160	16160	16160	0
232	20250113	153700	156597740	16160	16160	16160	16160	0
233	20250113	153600	156597740	16160	16160	16160	16160	0
234	20250113	153500	156597740	16160	16160	16160	16160	0
235	20250113	153400	156597740	16160	16160	16160	16160	0
236	20250113	153300	156597740	16160	16160	16160	16160	0
237	20250113	153200	156597740	16160	16160	16160	16160	0
238	20250113	153100	156597740	16160	16160	16160	16160	0
239	20250113	153000	156597740	16160	16160	16160	16160	200
240	20250113	152900	153365740	16160	16160	16160	16160	0
241	20250113	152800	153365740	16160	16160	16160	16160	0
242	20250113	152700	153365740	16160	16160	16160	16160	0
243	20250113	152600	153365740	16160	16160	16160	16160	0
244	20250113	152500	153365740	16160	16160	16160	16160	0
245	20250113	152400	153365740	16160	16160	16160	16160	0
246	20250113	152300	153365740	16160	16160	16160	16160	0
247	20250113	152200	153365740	16160	16160	16160	16160	0
248	20250113	152100	153365740	16160	16160	16160	16160	0
249	20250113	152000	153365740	16160	16160	16160	16160	0
250	20250113	151900	153365740	16160	16150	16160	16150	100
251	20250113	151800	151750310	16150	16130	16150	16130	20
252	20250113	151700	151427510	16130	16100	16130	16050	33
253	20250113	151600	150896070	16050	16050	16050	16050	100
254	20250113	151500	149291070	16050	16060	16060	16050	40
255	20250113	151400	148648890	16100	16100	16100	16100	2
256	20250113	151300	148616690	16060	16060	16060	16060	0
257	20250113	151200	148616690	16060	16060	16060	16060	0
258	20250113	151100	148616690	16060	16060	16060	16060	0
259	20250113	151000	148616690	16060	16060	16060	16060	0
260	20250113	150900	148616690	16060	16060	16060	16060	0
261	20250113	150800	148616690	16060	16060	16060	16060	2
262	20250113	150700	148584570	16060	16060	16060	16060	0
263	20250113	150600	148584570	16060	16060	16060	16060	2
264	20250113	150500	148552450	16060	16060	16060	16060	0
265	20250113	150400	148552450	16060	16060	16060	16060	0
266	20250113	150300	148552450	16060	16060	16060	16060	51
267	20250113	150200	147733390	16100	16100	16100	16100	0
268	20250113	150100	147733390	16100	16100	16100	16100	1
269	20250113	150000	147717290	16060	16060	16060	16060	0
270	20250113	145900	147717290	16060	16060	16060	16060	0
271	20250113	145800	147717290	16060	16060	16060	16060	0
272	20250113	145700	147717290	16060	16060	16060	16060	0
273	20250113	145600	147717290	16060	16060	16060	16060	0
274	20250113	145500	147717290	16060	16060	16060	16060	0
275	20250113	145400	147717290	16060	16060	16060	16060	0
276	20250113	145300	147717290	16060	16060	16060	16060	41
277	20250113	145200	147058830	16060	16060	16060	16060	550
278	20250113	145100	138225830	16060	16060	16060	16060	2
279	20250113	145000	138193710	16060	16060	16060	16060	33
280	20250113	144900	137663730	16050	16060	16060	16050	2
281	20250113	144800	137631620	16050	16050	16050	16050	0
282	20250113	144700	137631620	16050	16050	16050	16050	0
283	20250113	144600	137631620	16050	16050	16050	16050	0
284	20250113	144500	137631620	16050	16050	16050	16050	0
285	20250113	144400	137631620	16050	16050	16050	16050	0
286	20250113	144300	137631620	16050	16050	16050	16050	0
287	20250113	144200	137631620	16050	16050	16050	16050	0
288	20250113	144100	137631620	16050	16050	16050	16050	0
289	20250113	144000	137631620	16050	16050	16050	16050	0
290	20250113	143900	137631620	16050	16050	16050	16050	0
291	20250113	143800	137631620	16050	16050	16050	16050	3
292	20250113	143700	137583470	16050	16050	16050	16050	9
293	20250113	143600	137439020	16050	16050	16050	16050	0
294	20250113	143500	137439020	16050	16050	16050	16050	1
295	20250113	143400	137422970	16050	16050	16050	16050	302
296	20250113	143300	132575870	16050	16050	16050	16050	0
297	20250113	143200	132575870	16050	16050	16050	16050	100
298	20250113	143100	130970870	16050	16050	16050	16050	301
299	20250113	143000	126139820	16050	16050	16050	16050	0
300	20250113	142900	126139820	16050	16050	16050	16050	0
301	20250113	142800	126139820	16050	16050	16050	16050	0
302	20250113	142700	126139820	16050	16050	16050	16050	299
303	20250113	142600	121340870	16110	16110	16110	16110	0
304	20250113	142500	121340870	16110	16110	16110	16110	0
305	20250113	142400	121340870	16110	16110	16110	16110	0
306	20250113	142300	121340870	16110	16110	16110	16110	0
307	20250113	142200	121340870	16110	16110	16110	16110	0
308	20250113	142100	121340870	16110	16110	16110	16110	0
309	20250113	142000	121340870	16110	16100	16110	16100	51
310	20250113	141900	120519740	16040	16040	16040	16040	1
311	20250113	141800	120503700	16030	16030	16030	16030	1
312	20250113	141700	120487670	16030	16030	16030	16030	301
313	20250113	141600	115662640	16030	16030	16030	16030	0
314	20250113	141500	115662640	16030	16030	16030	16030	311
315	20250113	141400	110677310	16040	16040	16040	16040	129
316	20250113	141300	108608150	16040	16040	16040	16040	1
317	20250113	141200	108592110	16040	16040	16040	16040	170
318	20250113	141100	105865310	16040	16040	16040	16040	1
319	20250113	141000	105849270	16040	16060	16060	16040	120
320	20250113	140900	103924450	16090	16090	16090	16090	0
321	20250113	140800	103924450	16090	16070	16090	16070	290
322	20250113	140700	99258450	16060	16060	16060	16060	0
323	20250113	140600	99258450	16060	16060	16060	16060	0
324	20250113	140500	99258450	16060	16060	16060	16060	0
325	20250113	140400	99258450	16060	16060	16060	16060	0
326	20250113	140300	99258450	16060	16060	16060	16060	0
327	20250113	140200	99258450	16060	16060	16060	16060	0
328	20250113	140100	99258450	16060	16060	16060	16060	0
329	20250113	140000	99258450	16060	16060	16060	16060	0
330	20250113	135900	99258450	16060	16060	16060	16060	0
331	20250113	135800	99258450	16060	16060	16060	16060	0
332	20250113	135700	99258450	16060	16060	16060	16060	0
333	20250113	135600	99258450	16060	16060	16060	16060	44
334	20250113	135500	98551810	16040	16040	16040	16040	0
335	20250113	135400	98551810	16040	16040	16040	16040	0
336	20250113	135300	98551810	16040	16040	16040	16040	0
337	20250113	135200	98551810	16040	16040	16040	16040	0
338	20250113	135100	98551810	16040	16040	16040	16040	0
339	20250113	135000	98551810	16040	16040	16040	16040	0
340	20250113	134900	98551810	16040	16040	16040	16040	2
341	20250113	134800	98519730	16040	16040	16040	16040	0
342	20250113	134700	98519730	16040	16040	16040	16040	10
343	20250113	134600	98359330	16050	16050	16050	16050	0
344	20250113	134500	98359330	16050	16050	16050	16050	102
345	20250113	134400	96722230	16050	16050	16050	16050	0
346	20250113	134300	96722230	16050	16050	16050	16050	10
347	20250113	134200	96561730	16050	16050	16050	16050	0
348	20250113	134100	96561730	16050	16050	16050	16050	0
349	20250113	134000	96561730	16050	16050	16050	16050	0
350	20250113	133900	96561730	16050	16050	16050	16050	0
351	20250113	133800	96561730	16050	16050	16050	16050	0
352	20250113	133700	96561730	16050	16050	16050	16050	0
353	20250113	133600	96561730	16050	16050	16050	16050	32
354	20250113	133500	96048130	16040	16040	16040	16040	0
355	20250113	133400	96048130	16040	16040	16040	16040	0
356	20250113	133300	96048130	16040	16040	16040	16040	0
357	20250113	133200	96048130	16040	16040	16040	16040	3
358	20250113	133100	96000010	16040	16040	16040	16040	0
359	20250113	133000	96000010	16040	16040	16040	16040	0
360	20250113	132900	96000010	16040	16040	16040	16040	30
361	20250113	132800	95518810	16040	16020	16040	16020	100
362	20250113	132700	93914880	16030	16030	16030	16030	1
363	20250113	132600	93898850	16010	16010	16010	16010	56
364	20250113	132500	93002290	16000	16000	16000	16000	539
365	20250113	132400	84378290	16010	16010	16010	16010	0
366	20250113	132300	84378290	16010	16010	16010	16010	1
367	20250113	132200	84362280	16000	16000	16000	16000	0
368	20250113	132100	84362280	16000	16000	16000	16000	0
369	20250113	132000	84362280	16000	16000	16000	16000	0
370	20250113	131900	84362280	16000	16000	16000	16000	9
371	20250113	131800	84218280	15980	15980	15980	15980	1
372	20250113	131700	84202300	15980	15980	15980	15980	0
373	20250113	131600	84202300	15980	15980	15980	15980	721
374	20250113	131500	72680720	15980	16000	16000	15980	326
375	20250113	131400	67465040	16000	16000	16000	16000	0
376	20250113	131300	67465040	16000	16000	16000	16000	0
377	20250113	131200	67465040	16000	16000	16000	16000	0
378	20250113	131100	67465040	16000	16000	16000	16000	0
379	20250113	131000	67465040	16000	16000	16000	16000	0
380	20250113	130900	67465040	16000	16000	16000	16000	0
381	20250113	130800	67465040	16000	16000	16000	16000	2
382	20250113	130700	67433040	16080	16080	16080	16080	2
383	20250113	130600	67400880	15960	16020	16020	15960	1259
384	20250113	130500	47282220	16030	16030	16030	16030	0
385	20250113	130400	47282220	16030	16030	16030	16030	0
386	20250113	130300	47282220	16030	16030	16030	16030	0
387	20250113	130200	47282220	16030	16030	16030	16030	0
388	20250113	130100	47282220	16030	16030	16030	16030	0
389	20250113	130000	47282220	16030	16030	16030	16030	0
390	20250113	125900	47282220	16030	16030	16030	16030	0
391	20250113	125800	47282220	16030	16030	16030	16030	0
392	20250113	125700	47282220	16030	16030	16030	16030	0
393	20250113	125600	47282220	16030	16030	16030	16030	0
394	20250113	125500	47282220	16030	16030	16030	16030	0
395	20250113	125400	47282220	16030	16030	16030	16030	0
396	20250113	125300	47282220	16030	16030	16030	16030	0
397	20250113	125200	47282220	16030	16030	16030	16030	1
398	20250113	125100	47266190	16020	16020	16020	16020	0
399	20250113	125000	47266190	16020	16020	16020	16020	1
400	20250113	124900	47250170	16020	16020	16020	16020	0
401	20250113	124800	47250170	16020	16020	16020	16020	1
402	20250113	124700	47234150	16100	16100	16100	16100	0
403	20250113	124600	47234150	16100	16100	16100	16100	0
404	20250113	124500	47234150	16100	16100	16100	16100	0
405	20250113	124400	47234150	16100	16100	16100	16100	0
406	20250113	124300	47234150	16100	16100	16100	16100	0
407	20250113	124200	47234150	16100	16100	16100	16100	0
408	20250113	124100	47234150	16100	16100	16100	16100	0
409	20250113	124000	47234150	16100	16100	16100	16100	0
410	20250113	123900	47234150	16100	16100	16100	16100	0
411	20250113	123800	47234150	16100	16100	16100	16100	0
412	20250113	123700	47234150	16100	16100	16100	16100	0
413	20250113	123600	47234150	16100	16030	16100	16030	8
414	20250113	123500	47105740	16000	16000	16000	16000	0
415	20250113	123400	47105740	16000	16000	16000	16000	0
416	20250113	123300	47105740	16000	16000	16000	16000	11
417	20250113	123200	46929740	16000	16020	16020	16000	188
418	20250113	123100	43921410	16030	16030	16030	16030	0
419	20250113	123000	43921410	16030	16030	16030	16030	0
420	20250113	122900	43921410	16030	16030	16030	16030	0
421	20250113	122800	43921410	16030	16030	16030	16030	0
422	20250113	122700	43921410	16030	16030	16030	16030	0
423	20250113	122600	43921410	16030	16030	16030	16030	0
424	20250113	122500	43921410	16030	16030	16030	16030	1
425	20250113	122400	43905380	16030	16030	16030	16030	0
426	20250113	122300	43905380	16030	16030	16030	16030	0
427	20250113	122200	43905380	16030	16030	16030	16030	1
428	20250113	122100	43889350	16020	16020	16020	16020	0
429	20250113	122000	43889350	16020	16020	16020	16020	0
430	20250113	121900	43889350	16020	16020	16020	16020	0
431	20250113	121800	43889350	16020	16020	16020	16020	0
432	20250113	121700	43889350	16020	16020	16020	16020	0
433	20250113	121600	43889350	16020	16020	16020	16020	0
434	20250113	121500	43889350	16020	16020	16020	16020	0
435	20250113	121400	43889350	16020	16020	16020	16020	0
436	20250113	121300	43889350	16020	16020	16020	16020	0
437	20250113	121200	43889350	16020	16020	16020	16020	0
438	20250113	121100	43889350	16020	16020	16020	16020	0
439	20250113	121000	43889350	16020	16020	16020	16020	0
440	20250113	120900	43889350	16020	16030	16030	16020	46
441	20250113	120800	43151980	16030	16030	16030	16030	0
442	20250113	120700	43151980	16030	16030	16030	16030	0
443	20250113	120600	43151980	16030	16030	16030	16030	0
444	20250113	120500	43151980	16030	16030	16030	16030	0
445	20250113	120400	43151980	16030	16030	16030	16030	0
446	20250113	120300	43151980	16030	16030	16030	16030	0
447	20250113	120200	43151980	16030	16030	16030	16030	0
448	20250113	120100	43151980	16030	16030	16030	16030	0
449	20250113	120000	43151980	16030	16030	16030	16030	0
450	20250113	115900	43151980	16030	16030	16030	16030	0
451	20250113	115800	43151980	16030	16030	16030	16030	0
452	20250113	115700	43151980	16030	16030	16030	16030	0
453	20250113	115600	43151980	16030	16030	16030	16030	0
454	20250113	115500	43151980	16030	16030	16030	16030	0
455	20250113	115400	43151980	16030	16030	16030	16030	0
456	20250113	115300	43151980	16030	16030	16030	16030	0
457	20250113	115200	43151980	16030	16030	16030	16030	0
458	20250113	115100	43151980	16030	16030	16030	16030	0
459	20250113	115000	43151980	16030	16030	16030	16030	0
460	20250113	114900	43151980	16030	16030	16030	16030	0
461	20250113	114800	43151980	16030	16030	16030	16030	0
462	20250113	114700	43151980	16030	16030	16030	16030	0
463	20250113	114600	43151980	16030	16030	16030	16030	0
464	20250113	114500	43151980	16030	16030	16030	16030	0
465	20250113	114400	43151980	16030	16030	16030	16030	0
466	20250113	114300	43151980	16030	16030	16030	16030	0
467	20250113	114200	43151980	16030	16030	16030	16030	0
468	20250113	114100	43151980	16030	16030	16030	16030	6
469	20250113	114000	43055800	16020	16020	16020	16020	1
470	20250113	113900	43039780	16020	16020	16020	16020	0
471	20250113	113800	43039780	16020	16020	16020	16020	1
472	20250113	113700	43023760	16020	16020	16020	16020	1
473	20250113	113600	43007740	16020	16020	16020	16020	0
474	20250113	113500	43007740	16020	16020	16020	16020	26
475	20250113	113400	42591220	16030	16030	16030	16030	0
476	20250113	113300	42591220	16030	16030	16030	16030	0
477	20250113	113200	42591220	16030	16030	16030	16030	0
478	20250113	113100	42591220	16030	16030	16030	16030	0
479	20250113	113000	42591220	16030	16030	16030	16030	1
480	20250113	112900	42575190	16020	16030	16030	16020	24
481	20250113	112800	42190510	16030	16030	16030	16030	1
482	20250113	112700	42174480	16030	16030	16030	16030	0
483	20250113	112600	42174480	16030	16030	16030	16030	0
484	20250113	112500	42174480	16030	16030	16030	16030	1
485	20250113	112400	42158450	16030	16030	16030	16030	2
486	20250113	112300	42126390	16030	16030	16030	16030	0
487	20250113	112200	42126390	16030	16030	16030	16030	0
488	20250113	112100	42126390	16030	16030	16030	16030	3
489	20250113	112000	42078300	16030	16030	16030	16030	1
490	20250113	111900	42062270	16030	16030	16030	16030	0
491	20250113	111800	42062270	16030	16030	16030	16030	0
492	20250113	111700	42062270	16030	16030	16030	16030	0
493	20250113	111600	42062270	16030	16030	16030	16030	0
494	20250113	111500	42062270	16030	16030	16030	16030	1
495	20250113	111400	42046240	16030	16030	16030	16030	0
496	20250113	111300	42046240	16030	16030	16030	16030	0
497	20250113	111200	42046240	16030	16030	16030	16030	0
498	20250113	111100	42046240	16030	16030	16030	16030	0
499	20250113	111000	42046240	16030	16030	16030	16030	0
500	20250113	110900	42046240	16030	16030	16030	16030	0
501	20250113	110800	42046240	16030	16030	16030	16030	0
502	20250113	110700	42046240	16030	16030	16030	16030	0
503	20250113	110600	42046240	16030	16030	16030	16030	1
504	20250113	110500	42030210	16020	16020	16020	16020	0
505	20250113	110400	42030210	16020	16020	16020	16020	5
506	20250113	110300	41950110	16020	16020	16020	16020	0
507	20250113	110200	41950110	16020	16020	16020	16020	1
508	20250113	110100	41934090	16020	16020	16020	16020	0
509	20250113	110000	41934090	16020	16020	16020	16020	0
510	20250113	105900	41934090	16020	16020	16020	16020	0
511	20250113	105800	41934090	16020	16020	16020	16020	0
512	20250113	105700	41934090	16020	16020	16020	16020	51
513	20250113	105600	41117070	16020	16020	16020	16020	0
514	20250113	105500	41117070	16020	16020	16020	16020	3
515	20250113	105400	41069010	16020	16020	16020	16020	6
516	20250113	105300	40972890	16030	16030	16030	16030	0
517	20250113	105200	40972890	16030	16030	16030	16030	0
518	20250113	105100	40972890	16030	16030	16030	16030	0
519	20250113	105000	40972890	16030	16030	16030	16030	0
520	20250113	104900	40972890	16030	16030	16030	16030	0
521	20250113	104800	40972890	16030	16030	16030	16030	0
522	20250113	104700	40972890	16030	16030	16030	16030	0
523	20250113	104600	40972890	16030	16030	16030	16030	0
524	20250113	104500	40972890	16030	16030	16030	16030	0
525	20250113	104400	40972890	16030	16030	16030	16030	0
526	20250113	104300	40972890	16030	16030	16030	16030	10
527	20250113	104200	40812590	16050	16050	16050	16050	0
528	20250113	104100	40812590	16050	16050	16050	16050	0
529	20250113	104000	40812590	16050	16050	16050	16050	0
530	20250113	103900	40812590	16050	16050	16050	16050	0
531	20250113	103800	40812590	16050	16050	16050	16050	0
532	20250113	103700	40812590	16050	16050	16050	16050	0
533	20250113	103600	40812590	16050	16050	16050	16050	0
534	20250113	103500	40812590	16050	16050	16050	16050	13
535	20250113	103400	40603940	16050	16050	16050	16050	0
536	20250113	103300	40603940	16050	16050	16050	16050	0
537	20250113	103200	40603940	16050	16050	16050	16050	1
538	20250113	103100	40587890	16070	16070	16070	16070	0
539	20250113	103000	40587890	16070	16070	16070	16070	0
540	20250113	102900	40587890	16070	16070	16070	16070	0
541	20250113	102800	40587890	16070	16070	16070	16070	0
542	20250113	102700	40587890	16070	16070	16070	16070	0
543	20250113	102600	40587890	16070	16070	16070	16070	0
544	20250113	102500	40587890	16070	16070	16070	16070	0
545	20250113	102400	40587890	16070	16070	16070	16070	0
546	20250113	102300	40587890	16070	16070	16070	16070	1
547	20250113	102200	40571820	16010	16010	16010	16010	1
548	20250113	102100	40555810	16010	16010	16010	16010	0
549	20250113	102000	40555810	16010	16010	16010	16010	1
550	20250113	101900	40539800	16010	16010	16010	16010	56
551	20250113	101800	39643240	16100	16100	16100	16100	0
552	20250113	101700	39643240	16100	16100	16100	16100	0
553	20250113	101600	39643240	16100	16100	16100	16100	0
554	20250113	101500	39643240	16100	16100	16100	16100	0
555	20250113	101400	39643240	16100	16100	16100	16100	0
556	20250113	101300	39643240	16100	16100	16100	16100	0
557	20250113	101200	39643240	16100	16100	16100	16100	0
558	20250113	101100	39643240	16100	16100	16100	16100	0
559	20250113	101000	39643240	16100	16100	16100	16100	1
560	20250113	100900	39627140	16100	16100	16100	16100	0
561	20250113	100800	39627140	16100	16010	16100	16010	61
562	20250113	100700	38649540	16090	16090	16090	16090	351
563	20250113	100600	33001950	16010	16010	16010	16010	0
564	20250113	100500	33001950	16010	16010	16010	16010	1
565	20250113	100400	32985940	16000	16010	16010	16000	6
566	20250113	100300	32889910	16010	16010	16010	16010	1
567	20250113	100200	32873900	16020	16020	16020	16020	5
568	20250113	100100	32793800	16020	16020	16020	16020	2
569	20250113	100000	32761760	16080	16080	16080	16080	0
570	20250113	095900	32761760	16080	16080	16080	16080	0
571	20250113	095800	32761760	16080	16080	16080	16080	0
572	20250113	095700	32761760	16080	16080	16080	16080	0
573	20250113	095600	32761760	16080	16080	16080	16080	1
574	20250113	095500	32745680	16010	16010	16010	16010	0
575	20250113	095400	32745680	16010	16010	16010	16010	10
576	20250113	095300	32585580	16090	16090	16090	16090	0
577	20250113	095200	32585580	16090	16090	16090	16090	0
578	20250113	095100	32585580	16090	16090	16090	16090	0
579	20250113	095000	32585580	16090	16090	16090	16090	0
580	20250113	094900	32585580	16090	16090	16090	16090	2
581	20250113	094800	32553400	16000	16000	16000	16000	0
582	20250113	094700	32553400	16000	16000	16000	16000	0
583	20250113	094600	32553400	16000	15980	16000	15980	267
584	20250113	094500	28281700	16000	16000	16000	16000	0
585	20250113	094400	28281700	16000	16000	16000	16000	2
586	20250113	094300	28249700	15990	16010	16010	15990	118
587	20250113	094200	26362210	16000	16000	16000	16000	1
588	20250113	094100	26346210	16000	16090	16090	16000	438
589	20250113	094000	19332600	16110	16110	16110	16110	0
590	20250113	093900	19332600	16110	16110	16110	16110	0
591	20250113	093800	19332600	16110	16110	16110	16110	0
592	20250113	093700	19332600	16110	16110	16110	16110	0
593	20250113	093600	19332600	16110	16110	16110	16110	0
594	20250113	093500	19332600	16110	16110	16110	16110	0
595	20250113	093400	19332600	16110	16110	16110	16110	0
596	20250113	093300	19332600	16110	16110	16110	16110	0
597	20250113	093200	19332600	16110	16110	16110	16110	0
598	20250113	093100	19332600	16110	16110	16110	16110	0
599	20250113	093000	19332600	16110	16110	16110	16110	0
600	20250113	092900	19332600	16110	16110	16110	16110	0
601	20250113	092800	19332600	16110	16110	16110	16110	0
602	20250113	092700	19332600	16110	16110	16110	16110	0
603	20250113	092600	19332600	16110	16140	16140	16110	2
604	20250113	092500	19300350	16030	16030	16030	16030	0
605	20250113	092400	19300350	16030	16030	16030	16030	0
606	20250113	092300	19300350	16030	16030	16030	16030	1
607	20250113	092200	19284320	16030	16030	16030	16030	0
608	20250113	092100	19284320	16030	16030	16030	16030	0
609	20250113	092000	19284320	16030	16030	16030	16030	1
610	20250113	091900	19268290	16040	16040	16040	16040	0
611	20250113	091800	19268290	16040	16040	16040	16040	0
612	20250113	091700	19268290	16040	16040	16040	16040	3
613	20250113	091600	19220170	16040	16040	16040	16040	6
614	20250113	091500	19123930	16040	16050	16050	16040	36
615	20250113	091400	18546170	16050	16150	16150	16050	8
616	20250113	091300	18417070	16150	16150	16150	16150	0
617	20250113	091200	18417070	16150	16150	16150	16150	0
618	20250113	091100	18417070	16150	16150	16150	16150	0
619	20250113	091000	18417070	16150	16150	16150	16150	20
620	20250113	090900	18094070	16150	16150	16150	16150	0
621	20250113	090800	18094070	16150	16150	16150	16150	1
622	20250113	090700	18077920	16050	16050	16050	16050	0
623	20250113	090600	18077920	16050	16050	16050	16050	2
624	20250113	090500	18045820	16050	16050	16050	16050	87
625	20250113	090400	16649470	16160	16160	16160	16160	1
626	20250113	090300	16633310	16060	16060	16060	16060	0
627	20250113	090200	16633310	16060	16090	16090	16060	832
628	20250113	090100	3270110	16300	16100	16300	16100	194
629	20250113	090000	146340	16260	16260	16260	16260	9