KissMeData/045100/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	192900	373251060	16610	16610	16610	16610	221
3	20250116	192800	373251060	16610	16610	16610	16610	0
4	20250116	192700	373251060	16610	16610	16610	16610	0
5	20250116	192600	373251060	16610	16610	16610	16610	0
6	20250116	192500	373251060	16610	16610	16610	16610	0
7	20250116	192400	373251060	16610	16610	16610	16610	0
8	20250116	192300	373251060	16610	16610	16610	16610	0
9	20250116	192200	373251060	16610	16610	16610	16610	0
10	20250116	192100	373251060	16610	16610	16610	16610	0
11	20250116	192000	373251060	16610	16610	16610	16610	0
12	20250116	191900	373251060	16610	16610	16610	16610	0
13	20250116	191800	373251060	16610	16610	16610	16610	0
14	20250116	191700	373251060	16610	16610	16610	16610	0
15	20250116	191600	373251060	16610	16610	16610	16610	0
16	20250116	191500	373251060	16610	16610	16610	16610	0
17	20250116	191400	373251060	16610	16610	16610	16610	0
18	20250116	191300	373251060	16610	16610	16610	16610	0
19	20250116	191200	373251060	16610	16610	16610	16610	0
20	20250116	191100	373251060	16610	16610	16610	16610	0
21	20250116	191000	373251060	16610	16610	16610	16610	0
22	20250116	190900	373251060	16610	16610	16610	16610	0
23	20250116	190800	373251060	16610	16610	16610	16610	0
24	20250116	190700	373251060	16610	16610	16610	16610	0
25	20250116	190600	373251060	16610	16610	16610	16610	0
26	20250116	190500	373251060	16610	16610	16610	16610	0
27	20250116	190400	373251060	16610	16610	16610	16610	0
28	20250116	190300	373251060	16610	16610	16610	16610	0
29	20250116	190200	373251060	16610	16610	16610	16610	0
30	20250116	190100	373251060	16610	16610	16610	16610	0
31	20250116	190000	373251060	16610	16610	16610	16610	0
32	20250116	185900	373251060	16610	16610	16610	16610	221
33	20250116	185800	373251060	16610	16610	16610	16610	0
34	20250116	185700	373251060	16610	16610	16610	16610	0
35	20250116	185600	373251060	16610	16610	16610	16610	0
36	20250116	185500	373251060	16610	16610	16610	16610	0
37	20250116	185400	373251060	16610	16610	16610	16610	0
38	20250116	185300	373251060	16610	16610	16610	16610	0
39	20250116	185200	373251060	16610	16610	16610	16610	0
40	20250116	185100	373251060	16610	16610	16610	16610	0
41	20250116	185000	373251060	16610	16610	16610	16610	0
42	20250116	184900	373251060	16610	16610	16610	16610	0
43	20250116	184800	373251060	16610	16610	16610	16610	0
44	20250116	184700	373251060	16610	16610	16610	16610	0
45	20250116	184600	373251060	16610	16610	16610	16610	0
46	20250116	184500	373251060	16610	16610	16610	16610	0
47	20250116	184400	373251060	16610	16610	16610	16610	0
48	20250116	184300	373251060	16610	16610	16610	16610	0
49	20250116	184200	373251060	16610	16610	16610	16610	0
50	20250116	184100	373251060	16610	16610	16610	16610	0
51	20250116	184000	373251060	16610	16610	16610	16610	0
52	20250116	183900	373251060	16610	16610	16610	16610	0
53	20250116	183800	373251060	16610	16610	16610	16610	0
54	20250116	183700	373251060	16610	16610	16610	16610	0
55	20250116	183600	373251060	16610	16610	16610	16610	0
56	20250116	183500	373251060	16610	16610	16610	16610	0
57	20250116	183400	373251060	16610	16610	16610	16610	0
58	20250116	183300	373251060	16610	16610	16610	16610	0
59	20250116	183200	373251060	16610	16610	16610	16610	0
60	20250116	183100	373251060	16610	16610	16610	16610	0
61	20250116	183000	373251060	16610	16610	16610	16610	0
62	20250116	182900	373251060	16610	16610	16610	16610	221
63	20250116	182800	373251060	16610	16610	16610	16610	0
64	20250116	182700	373251060	16610	16610	16610	16610	0
65	20250116	182600	373251060	16610	16610	16610	16610	0
66	20250116	182500	373251060	16610	16610	16610	16610	0
67	20250116	182400	373251060	16610	16610	16610	16610	0
68	20250116	182300	373251060	16610	16610	16610	16610	0
69	20250116	182200	373251060	16610	16610	16610	16610	0
70	20250116	182100	373251060	16610	16610	16610	16610	0
71	20250116	182000	373251060	16610	16610	16610	16610	0
72	20250116	181900	373251060	16610	16610	16610	16610	0
73	20250116	181800	373251060	16610	16610	16610	16610	0
74	20250116	181700	373251060	16610	16610	16610	16610	0
75	20250116	181600	373251060	16610	16610	16610	16610	0
76	20250116	181500	373251060	16610	16610	16610	16610	0
77	20250116	181400	373251060	16610	16610	16610	16610	0
78	20250116	181300	373251060	16610	16610	16610	16610	0
79	20250116	181200	373251060	16610	16610	16610	16610	0
80	20250116	181100	373251060	16610	16610	16610	16610	0
81	20250116	181000	373251060	16610	16610	16610	16610	0
82	20250116	180900	373251060	16610	16610	16610	16610	0
83	20250116	180800	373251060	16610	16610	16610	16610	0
84	20250116	180700	373251060	16610	16610	16610	16610	0
85	20250116	180600	373251060	16610	16610	16610	16610	0
86	20250116	180500	373251060	16610	16610	16610	16610	0
87	20250116	180400	373251060	16610	16610	16610	16610	0
88	20250116	180300	373251060	16610	16610	16610	16610	0
89	20250116	180200	373251060	16610	16610	16610	16610	0
90	20250116	180100	373251060	16610	16610	16610	16610	0
91	20250116	180000	373251060	16610	16610	16610	16610	0
92	20250116	175900	373251060	16610	16610	16610	16610	221
93	20250116	175800	373251060	16610	16610	16610	16610	0
94	20250116	175700	373251060	16610	16610	16610	16610	0
95	20250116	175600	373251060	16610	16610	16610	16610	0
96	20250116	175500	373251060	16610	16610	16610	16610	0
97	20250116	175400	373251060	16610	16610	16610	16610	0
98	20250116	175300	373251060	16610	16610	16610	16610	0
99	20250116	175200	373251060	16610	16610	16610	16610	0
100	20250116	175100	373251060	16610	16610	16610	16610	0
101	20250116	175000	373251060	16610	16610	16610	16610	0
102	20250116	174900	373251060	16610	16610	16610	16610	0
103	20250116	174800	373251060	16610	16610	16610	16610	0
104	20250116	174700	373251060	16610	16610	16610	16610	0
105	20250116	174600	373251060	16610	16610	16610	16610	0
106	20250116	174500	373251060	16610	16610	16610	16610	0
107	20250116	174400	373251060	16610	16610	16610	16610	0
108	20250116	174300	373251060	16610	16610	16610	16610	0
109	20250116	174200	373251060	16610	16610	16610	16610	0
110	20250116	174100	373251060	16610	16610	16610	16610	0
111	20250116	174000	373251060	16610	16610	16610	16610	0
112	20250116	173900	373251060	16610	16610	16610	16610	0
113	20250116	173800	373251060	16610	16610	16610	16610	0
114	20250116	173700	373251060	16610	16610	16610	16610	0
115	20250116	173600	373251060	16610	16610	16610	16610	0
116	20250116	173500	373251060	16610	16610	16610	16610	0
117	20250116	173400	373251060	16610	16610	16610	16610	0
118	20250116	173300	373251060	16610	16610	16610	16610	0
119	20250116	173200	373251060	16610	16610	16610	16610	0
120	20250116	173100	373251060	16610	16610	16610	16610	0
121	20250116	173000	373251060	16610	16610	16610	16610	0
122	20250116	172900	373251060	16610	16610	16610	16610	221
123	20250116	172800	373251060	16610	16610	16610	16610	0
124	20250116	172700	373251060	16610	16610	16610	16610	0
125	20250116	172600	373251060	16610	16610	16610	16610	0
126	20250116	172500	373251060	16610	16610	16610	16610	0
127	20250116	172400	373251060	16610	16610	16610	16610	0
128	20250116	172300	373251060	16610	16610	16610	16610	0
129	20250116	172200	373251060	16610	16610	16610	16610	0
130	20250116	172100	373251060	16610	16610	16610	16610	0
131	20250116	172000	373251060	16610	16610	16610	16610	0
132	20250116	171900	373251060	16610	16610	16610	16610	0
133	20250116	171800	373251060	16610	16610	16610	16610	0
134	20250116	171700	373251060	16610	16610	16610	16610	0
135	20250116	171600	373251060	16610	16610	16610	16610	0
136	20250116	171500	373251060	16610	16610	16610	16610	0
137	20250116	171400	373251060	16610	16610	16610	16610	0
138	20250116	171300	373251060	16610	16610	16610	16610	0
139	20250116	171200	373251060	16610	16610	16610	16610	0
140	20250116	171100	373251060	16610	16610	16610	16610	0
141	20250116	171000	373251060	16610	16610	16610	16610	0
142	20250116	170900	373251060	16610	16610	16610	16610	0
143	20250116	170800	373251060	16610	16610	16610	16610	0
144	20250116	170700	373251060	16610	16610	16610	16610	0
145	20250116	170600	373251060	16610	16610	16610	16610	0
146	20250116	170500	373251060	16610	16610	16610	16610	0
147	20250116	170400	373251060	16610	16610	16610	16610	0
148	20250116	170300	373251060	16610	16610	16610	16610	0
149	20250116	170200	373251060	16610	16610	16610	16610	0
150	20250116	170100	373251060	16610	16610	16610	16610	0
151	20250116	170000	373251060	16610	16610	16610	16610	0
152	20250116	165900	373251060	16610	16610	16610	16610	221
153	20250116	165800	373251060	16610	16610	16610	16610	0
154	20250116	165700	373251060	16610	16610	16610	16610	0
155	20250116	165600	373251060	16610	16610	16610	16610	0
156	20250116	165500	373251060	16610	16610	16610	16610	0
157	20250116	165400	373251060	16610	16610	16610	16610	0
158	20250116	165300	373251060	16610	16610	16610	16610	0
159	20250116	165200	373251060	16610	16610	16610	16610	0
160	20250116	165100	373251060	16610	16610	16610	16610	0
161	20250116	165000	373251060	16610	16610	16610	16610	0
162	20250116	164900	373251060	16610	16610	16610	16610	0
163	20250116	164800	373251060	16610	16610	16610	16610	0
164	20250116	164700	373251060	16610	16610	16610	16610	0
165	20250116	164600	373251060	16610	16610	16610	16610	0
166	20250116	164500	373251060	16610	16610	16610	16610	0
167	20250116	164400	373251060	16610	16610	16610	16610	0
168	20250116	164300	373251060	16610	16610	16610	16610	0
169	20250116	164200	373251060	16610	16610	16610	16610	0
170	20250116	164100	373251060	16610	16610	16610	16610	0
171	20250116	164000	373251060	16610	16610	16610	16610	0
172	20250116	163900	373251060	16610	16610	16610	16610	0
173	20250116	163800	373251060	16610	16610	16610	16610	0
174	20250116	163700	373251060	16610	16610	16610	16610	0
175	20250116	163600	373251060	16610	16610	16610	16610	0
176	20250116	163500	373251060	16610	16610	16610	16610	0
177	20250116	163400	373251060	16610	16610	16610	16610	0
178	20250116	163300	373251060	16610	16610	16610	16610	0
179	20250116	163200	373251060	16610	16610	16610	16610	0
180	20250116	163100	373251060	16610	16610	16610	16610	0
181	20250116	163000	373251060	16610	16610	16610	16610	0
182	20250116	162900	373251060	16610	16610	16610	16610	221
183	20250116	162800	373251060	16610	16610	16610	16610	0
184	20250116	162700	373251060	16610	16610	16610	16610	0
185	20250116	162600	373251060	16610	16610	16610	16610	0
186	20250116	162500	373251060	16610	16610	16610	16610	0
187	20250116	162400	373251060	16610	16610	16610	16610	0
188	20250116	162300	373251060	16610	16610	16610	16610	0
189	20250116	162200	373251060	16610	16610	16610	16610	0
190	20250116	162100	373251060	16610	16610	16610	16610	0
191	20250116	162000	373251060	16610	16610	16610	16610	0
192	20250116	161900	373251060	16610	16610	16610	16610	0
193	20250116	161800	373251060	16610	16610	16610	16610	0
194	20250116	161700	373251060	16610	16610	16610	16610	0
195	20250116	161600	373251060	16610	16610	16610	16610	0
196	20250116	161500	373251060	16610	16610	16610	16610	0
197	20250116	161400	373251060	16610	16610	16610	16610	0
198	20250116	161300	373251060	16610	16610	16610	16610	0
199	20250116	161200	373251060	16610	16610	16610	16610	0
200	20250116	161100	373251060	16610	16610	16610	16610	0
201	20250116	161000	373251060	16610	16610	16610	16610	0
202	20250116	160900	373251060	16610	16610	16610	16610	0
203	20250116	160800	373251060	16610	16610	16610	16610	0
204	20250116	160700	373251060	16610	16610	16610	16610	0
205	20250116	160600	373251060	16610	16610	16610	16610	0
206	20250116	160500	373251060	16610	16610	16610	16610	0
207	20250116	160400	373251060	16610	16610	16610	16610	0
208	20250116	160300	373251060	16610	16610	16610	16610	0
209	20250116	160200	373251060	16610	16610	16610	16610	0
210	20250116	160100	373251060	16610	16610	16610	16610	0
211	20250116	160000	373251060	16610	16610	16610	16610	0
212	20250116	155900	373251060	16610	16610	16610	16610	221
213	20250116	155800	373251060	16610	16610	16610	16610	0
214	20250116	155700	373251060	16610	16610	16610	16610	0
215	20250116	155600	373251060	16610	16610	16610	16610	0
216	20250116	155500	373251060	16610	16610	16610	16610	0
217	20250116	155400	373251060	16610	16610	16610	16610	0
218	20250116	155300	373251060	16610	16610	16610	16610	0
219	20250116	155200	373251060	16610	16610	16610	16610	0
220	20250116	155100	373251060	16610	16610	16610	16610	0
221	20250116	155000	373251060	16610	16610	16610	16610	0
222	20250116	154900	373251060	16610	16610	16610	16610	0
223	20250116	154800	373251060	16610	16610	16610	16610	0
224	20250116	154700	373251060	16610	16610	16610	16610	0
225	20250116	154600	373251060	16610	16610	16610	16610	0
226	20250116	154500	373251060	16610	16610	16610	16610	0
227	20250116	154400	373251060	16610	16610	16610	16610	0
228	20250116	154300	373251060	16610	16610	16610	16610	0
229	20250116	154200	373251060	16610	16610	16610	16610	0
230	20250116	154100	373251060	16610	16610	16610	16610	0
231	20250116	154000	373251060	16610	16610	16610	16610	0
232	20250116	153900	373251060	16610	16610	16610	16610	0
233	20250116	153800	373251060	16610	16610	16610	16610	0
234	20250116	153700	373251060	16610	16610	16610	16610	0
235	20250116	153600	373251060	16610	16610	16610	16610	0
236	20250116	153500	373251060	16610	16610	16610	16610	0
237	20250116	153400	373251060	16610	16610	16610	16610	0
238	20250116	153300	373251060	16610	16610	16610	16610	0
239	20250116	153200	373251060	16610	16610	16610	16610	0
240	20250116	153100	373251060	16610	16610	16610	16610	0
241	20250116	153000	373251060	16610	16610	16610	16610	221
242	20250116	152900	369580250	16630	16630	16630	16630	0
243	20250116	152800	369580250	16630	16630	16630	16630	0
244	20250116	152700	369580250	16630	16630	16630	16630	0
245	20250116	152600	369580250	16630	16630	16630	16630	0
246	20250116	152500	369580250	16630	16630	16630	16630	0
247	20250116	152400	369580250	16630	16630	16630	16630	0
248	20250116	152300	369580250	16630	16630	16630	16630	0
249	20250116	152200	369580250	16630	16630	16630	16630	0
250	20250116	152100	369580250	16630	16630	16630	16630	0
251	20250116	152000	369580250	16630	16630	16630	16630	0
252	20250116	151900	369580250	16630	16610	16630	16600	44
253	20250116	151800	368849670	16610	16630	16630	16610	22
254	20250116	151700	368483890	16630	16630	16640	16630	120
255	20250116	151600	366488190	16620	16620	16620	16620	13
256	20250116	151500	366272130	16620	16610	16620	16610	7
257	20250116	151400	366155840	16600	16600	16600	16600	0
258	20250116	151300	366155840	16600	16600	16600	16600	13
259	20250116	151200	365940040	16600	16600	16600	16600	0
260	20250116	151100	365940040	16600	16630	16630	16600	532
261	20250116	151000	357107410	16610	16630	16630	16610	141
262	20250116	150900	354765000	16620	16620	16620	16620	0
263	20250116	150800	354765000	16620	16620	16620	16620	96
264	20250116	150700	353169480	16620	16620	16620	16620	0
265	20250116	150600	353169480	16620	16620	16620	16620	0
266	20250116	150500	353169480	16620	16610	16620	16610	126
267	20250116	150400	351075510	16610	16610	16610	16610	75
268	20250116	150300	349829760	16610	16610	16610	16610	0
269	20250116	150200	349829760	16610	16610	16610	16610	14
270	20250116	150100	349597220	16620	16620	16620	16620	24
271	20250116	150000	349198340	16620	16620	16620	16620	0
272	20250116	145900	349198340	16620	16630	16630	16620	7
273	20250116	145800	349081950	16620	16620	16620	16620	0
274	20250116	145700	349081950	16620	16620	16620	16620	20
275	20250116	145600	348749550	16620	16620	16620	16620	1
276	20250116	145500	348732930	16610	16610	16610	16610	80
277	20250116	145400	347404130	16610	16610	16610	16610	0
278	20250116	145300	347404130	16610	16610	16610	16610	0
279	20250116	145200	347404130	16610	16610	16610	16610	105
280	20250116	145100	345660080	16610	16610	16610	16610	0
281	20250116	145000	345660080	16610	16610	16610	16610	23
282	20250116	144900	345278050	16610	16610	16610	16610	0
283	20250116	144800	345278050	16610	16610	16610	16610	41
284	20250116	144700	344597040	16610	16610	16610	16610	0
285	20250116	144600	344597040	16610	16610	16610	16610	0
286	20250116	144500	344597040	16610	16620	16620	16610	450
287	20250116	144400	337122220	16630	16630	16630	16630	0
288	20250116	144300	337122220	16630	16630	16630	16630	60
289	20250116	144200	336124420	16630	16630	16630	16630	1
290	20250116	144100	336107790	16630	16630	16630	16630	0
291	20250116	144000	336107790	16630	16630	16630	16630	0
292	20250116	143900	336107790	16630	16630	16630	16630	1
293	20250116	143800	336091160	16620	16620	16620	16620	0
294	20250116	143700	336091160	16620	16620	16620	16620	0
295	20250116	143600	336091160	16620	16620	16620	16620	7
296	20250116	143500	335974820	16640	16640	16640	16640	47
297	20250116	143400	335192740	16620	16620	16620	16620	0
298	20250116	143300	335192740	16620	16620	16620	16620	0
299	20250116	143200	335192740	16620	16620	16620	16620	0
300	20250116	143100	335192740	16620	16620	16620	16620	0
301	20250116	143000	335192740	16620	16620	16620	16620	53
302	20250116	142900	334311880	16620	16620	16620	16620	0
303	20250116	142800	334311880	16620	16620	16620	16620	0
304	20250116	142700	334311880	16620	16620	16620	16620	49
305	20250116	142600	333497500	16620	16630	16630	16620	89
306	20250116	142500	332017540	16640	16640	16640	16640	0
307	20250116	142400	332017540	16640	16640	16640	16640	52
308	20250116	142300	331152260	16640	16640	16640	16640	24
309	20250116	142200	330752900	16630	16630	16630	16630	3
310	20250116	142100	330703010	16640	16640	16640	16640	1
311	20250116	142000	330686370	16640	16640	16640	16640	0
312	20250116	141900	330686370	16640	16640	16640	16640	23
313	20250116	141800	330303650	16640	16640	16640	16640	0
314	20250116	141700	330303650	16640	16640	16640	16640	24
315	20250116	141600	329904290	16630	16630	16630	16630	0
316	20250116	141500	329904290	16630	16630	16630	16630	0
317	20250116	141400	329904290	16630	16630	16630	16630	1
318	20250116	141300	329887660	16630	16640	16640	16630	68
319	20250116	141200	328756420	16640	16640	16640	16640	0
320	20250116	141100	328756420	16640	16640	16640	16640	0
321	20250116	141000	328756420	16640	16640	16640	16640	0
322	20250116	140900	328756420	16640	16640	16640	16640	5
323	20250116	140800	328673220	16640	16640	16640	16640	9
324	20250116	140700	328523460	16640	16640	16640	16640	52
325	20250116	140600	327658180	16640	16640	16640	16640	0
326	20250116	140500	327658180	16640	16640	16640	16640	0
327	20250116	140400	327658180	16640	16640	16640	16640	0
328	20250116	140300	327658180	16640	16640	16640	16640	0
329	20250116	140200	327658180	16640	16640	16640	16640	0
330	20250116	140100	327658180	16640	16640	16640	16640	0
331	20250116	140000	327658180	16640	16640	16640	16640	9
332	20250116	135900	327508420	16640	16640	16640	16640	0
333	20250116	135800	327508420	16640	16640	16640	16640	1
334	20250116	135700	327491780	16650	16650	16650	16650	0
335	20250116	135600	327491780	16650	16650	16650	16650	22
336	20250116	135500	327125480	16650	16650	16650	16650	0
337	20250116	135400	327125480	16650	16650	16650	16650	42
338	20250116	135300	326426180	16630	16630	16630	16630	1754
339	20250116	135200	297257160	16620	16620	16620	16620	0
340	20250116	135100	297257160	16620	16620	16620	16620	5
341	20250116	135000	297174060	16620	16620	16620	16620	1
342	20250116	134900	297157440	16620	16630	16630	16620	195
343	20250116	134800	293916160	16630	16640	16640	16630	78
344	20250116	134700	292618870	16640	16630	16640	16630	45
345	20250116	134600	291870120	16630	16630	16630	16620	12
346	20250116	134500	291670610	16620	16620	16620	16620	18
347	20250116	134400	291371450	16620	16610	16630	16610	40
348	20250116	134300	290706700	16620	16640	16640	16610	801
349	20250116	134200	277387700	16650	16650	16650	16650	5
350	20250116	134100	277304450	16650	16650	16650	16650	17
351	20250116	134000	277021400	16650	16640	16650	16640	21
352	20250116	133900	276671910	16640	16640	16640	16640	12
353	20250116	133800	276472230	16640	16640	16640	16640	17
354	20250116	133700	276189350	16640	16640	16640	16640	27
355	20250116	133600	275740070	16640	16640	16650	16640	53
356	20250116	133500	274858130	16650	16650	16650	16650	1
357	20250116	133400	274841480	16650	16650	16650	16650	42
358	20250116	133300	274142180	16640	16650	16650	16640	29
359	20250116	133200	273659390	16650	16660	16660	16650	6
360	20250116	133100	273559470	16660	16660	16660	16660	0
361	20250116	133000	273559470	16660	16660	16660	16660	0
362	20250116	132900	273559470	16660	16660	16660	16660	47
363	20250116	132800	272776450	16650	16650	16650	16650	1
364	20250116	132700	272759800	16640	16640	16640	16640	0
365	20250116	132600	272759800	16640	16640	16640	16640	0
366	20250116	132500	272759800	16640	16640	16640	16640	43
367	20250116	132400	272044280	16640	16640	16640	16630	55
368	20250116	132300	271129580	16640	16660	16660	16640	1805
369	20250116	132200	241088200	16690	16690	16690	16690	29
370	20250116	132100	240604190	16690	16690	16690	16690	0
371	20250116	132000	240604190	16690	16690	16690	16690	3
372	20250116	131900	240554120	16660	16670	16670	16660	495
373	20250116	131800	232307030	16670	16670	16670	16670	0
374	20250116	131700	232307030	16670	16670	16670	16670	20
375	20250116	131600	231973630	16670	16670	16670	16670	0
376	20250116	131500	231973630	16670	16680	16680	16670	89
377	20250116	131400	230489990	16690	16670	16690	16670	168
378	20250116	131300	227686730	16670	16670	16670	16670	0
379	20250116	131200	227686730	16670	16670	16670	16670	0
380	20250116	131100	227686730	16670	16670	16670	16670	0
381	20250116	131000	227686730	16670	16670	16670	16670	0
382	20250116	130900	227686730	16670	16670	16670	16670	0
383	20250116	130800	227686730	16670	16670	16670	16670	0
384	20250116	130700	227686730	16670	16670	16670	16670	0
385	20250116	130600	227686730	16670	16670	16670	16670	21
386	20250116	130500	227336660	16660	16660	16660	16660	0
387	20250116	130400	227336660	16660	16660	16660	16660	0
388	20250116	130300	227336660	16660	16660	16660	16660	0
389	20250116	130200	227336660	16660	16660	16660	16660	0
390	20250116	130100	227336660	16660	16660	16660	16660	0
391	20250116	130000	227336660	16660	16660	16660	16660	0
392	20250116	125900	227336660	16660	16660	16660	16660	0
393	20250116	125800	227336660	16660	16660	16660	16660	0
394	20250116	125700	227336660	16660	16660	16660	16660	0
395	20250116	125600	227336660	16660	16660	16660	16660	10
396	20250116	125500	227170060	16660	16660	16660	16660	0
397	20250116	125400	227170060	16660	16660	16660	16660	0
398	20250116	125300	227170060	16660	16660	16660	16660	0
399	20250116	125200	227170060	16660	16660	16660	16660	34
400	20250116	125100	226603620	16660	16660	16660	16660	0
401	20250116	125000	226603620	16660	16680	16680	16660	234
402	20250116	124900	222702470	16700	16700	16700	16700	0
403	20250116	124800	222702470	16700	16700	16700	16700	73
404	20250116	124700	221483370	16680	16680	16680	16680	0
405	20250116	124600	221483370	16680	16680	16680	16680	0
406	20250116	124500	221483370	16680	16680	16680	16680	0
407	20250116	124400	221483370	16680	16680	16680	16680	89
408	20250116	124300	219998850	16680	16680	16680	16680	24
409	20250116	124200	219598530	16680	16680	16680	16680	0
410	20250116	124100	219598530	16680	16680	16680	16680	0
411	20250116	124000	219598530	16680	16680	16680	16680	0
412	20250116	123900	219598530	16680	16680	16680	16680	0
413	20250116	123800	219598530	16680	16680	16680	16680	0
414	20250116	123700	219598530	16680	16680	16680	16680	0
415	20250116	123600	219598530	16680	16680	16680	16680	0
416	20250116	123500	219598530	16680	16680	16680	16680	0
417	20250116	123400	219598530	16680	16680	16680	16680	0
418	20250116	123300	219598530	16680	16680	16680	16680	37
419	20250116	123200	218981370	16680	16680	16680	16680	123
420	20250116	123100	216929730	16680	16680	16680	16680	0
421	20250116	123000	216929730	16680	16680	16680	16680	0
422	20250116	122900	216929730	16680	16680	16680	16680	4
423	20250116	122800	216863010	16680	16680	16680	16680	38
424	20250116	122700	216229170	16670	16670	16670	16670	0
425	20250116	122600	216229170	16670	16670	16670	16670	46
426	20250116	122500	215462350	16670	16670	16670	16670	0
427	20250116	122400	215462350	16670	16670	16670	16670	4
428	20250116	122300	215395670	16670	16670	16670	16670	0
429	20250116	122200	215395670	16670	16670	16670	16670	0
430	20250116	122100	215395670	16670	16670	16670	16670	0
431	20250116	122000	215395670	16670	16670	16670	16670	67
432	20250116	121900	214278780	16670	16670	16670	16670	0
433	20250116	121800	214278780	16670	16670	16670	16670	30
434	20250116	121700	213778680	16670	16670	16670	16670	0
435	20250116	121600	213778680	16670	16670	16670	16670	0
436	20250116	121500	213778680	16670	16670	16670	16670	0
437	20250116	121400	213778680	16670	16670	16670	16670	25
438	20250116	121300	213361930	16660	16660	16660	16660	0
439	20250116	121200	213361930	16660	16660	16660	16660	0
440	20250116	121100	213361930	16660	16660	16660	16660	0
441	20250116	121000	213361930	16660	16660	16660	16660	0
442	20250116	120900	213361930	16660	16660	16660	16660	0
443	20250116	120800	213361930	16660	16660	16660	16660	0
444	20250116	120700	213361930	16660	16670	16670	16660	175
445	20250116	120600	210446230	16660	16660	16660	16660	0
446	20250116	120500	210446230	16660	16670	16680	16660	1181
447	20250116	120400	190761650	16680	16680	16680	16680	498
448	20250116	120300	182455010	16690	16690	16690	16690	0
449	20250116	120200	182455010	16690	16690	16690	16690	100
450	20250116	120100	180786010	16700	16700	16700	16700	69
451	20250116	120000	179633710	16680	16680	16680	16680	0
452	20250116	115900	179633710	16680	16680	16680	16680	0
453	20250116	115800	179633710	16680	16680	16680	16680	0
454	20250116	115700	179633710	16680	16680	16680	16680	0
455	20250116	115600	179633710	16680	16680	16680	16680	0
456	20250116	115500	179633710	16680	16680	16680	16680	0
457	20250116	115400	179633710	16680	16680	16680	16680	0
458	20250116	115300	179633710	16680	16680	16680	16680	0
459	20250116	115200	179633710	16680	16680	16680	16680	0
460	20250116	115100	179633710	16680	16700	16700	16680	44
461	20250116	115000	178899330	16700	16700	16700	16700	2
462	20250116	114900	178865930	16690	16690	16690	16690	0
463	20250116	114800	178865930	16690	16690	16690	16690	6
464	20250116	114700	178765790	16690	16690	16690	16690	0
465	20250116	114600	178765790	16690	16700	16700	16690	23
466	20250116	114500	178381700	16700	16700	16700	16700	5
467	20250116	114400	178298200	16700	16700	16700	16700	0
468	20250116	114300	178298200	16700	16700	16700	16700	0
469	20250116	114200	178298200	16700	16700	16700	16700	272
470	20250116	114100	173755800	16710	16710	16710	16710	1
471	20250116	114000	173739090	16710	16710	16710	16710	0
472	20250116	113900	173739090	16710	16700	16710	16700	70
473	20250116	113800	172569890	16700	16710	16710	16700	25
474	20250116	113700	172152150	16710	16710	16710	16710	36
475	20250116	113600	171550590	16690	16690	16690	16690	0
476	20250116	113500	171550590	16690	16690	16700	16690	263
477	20250116	113400	167159030	16690	16690	16690	16690	0
478	20250116	113300	167159030	16690	16690	16690	16690	20
479	20250116	113200	166825230	16690	16690	16690	16690	0
480	20250116	113100	166825230	16690	16690	16690	16690	0
481	20250116	113000	166825230	16690	16690	16690	16690	0
482	20250116	112900	166825230	16690	16690	16690	16690	0
483	20250116	112800	166825230	16690	16690	16690	16690	0
484	20250116	112700	166825230	16690	16700	16700	16690	51
485	20250116	112600	165973740	16700	16700	16700	16700	0
486	20250116	112500	165973740	16700	16700	16700	16700	5
487	20250116	112400	165890240	16700	16700	16700	16700	0
488	20250116	112300	165890240	16700	16700	16700	16700	27
489	20250116	112200	165439340	16690	16690	16690	16690	0
490	20250116	112100	165439340	16690	16690	16690	16690	0
491	20250116	112000	165439340	16690	16690	16690	16690	1
492	20250116	111900	165422650	16690	16700	16700	16690	23
493	20250116	111800	165038560	16700	16700	16700	16700	0
494	20250116	111700	165038560	16700	16700	16700	16700	41
495	20250116	111600	164353860	16690	16690	16690	16690	0
496	20250116	111500	164353860	16690	16690	16690	16690	0
497	20250116	111400	164353860	16690	16690	16690	16690	23
498	20250116	111300	163969990	16690	16690	16690	16690	0
499	20250116	111200	163969990	16690	16690	16690	16690	0
500	20250116	111100	163969990	16690	16690	16690	16690	0
501	20250116	111000	163969990	16690	16690	16690	16690	0
502	20250116	110900	163969990	16690	16690	16690	16690	7
503	20250116	110800	163853160	16690	16690	16690	16690	5
504	20250116	110700	163769710	16680	16680	16680	16680	1
505	20250116	110600	163753030	16700	16700	16700	16700	0
506	20250116	110500	163753030	16700	16700	16700	16700	142
507	20250116	110400	161381630	16690	16690	16690	16690	0
508	20250116	110300	161381630	16690	16690	16690	16690	0
509	20250116	110200	161381630	16690	16690	16690	16690	29
510	20250116	110100	160897620	16690	16690	16690	16690	16
511	20250116	110000	160630580	16690	16690	16690	16690	23
512	20250116	105900	160246710	16690	16690	16690	16690	0
513	20250116	105800	160246710	16690	16690	16690	16690	0
514	20250116	105700	160246710	16690	16690	16690	16690	67
515	20250116	105600	159128480	16680	16680	16680	16680	0
516	20250116	105500	159128480	16680	16680	16680	16680	110
517	20250116	105400	157293680	16670	16670	16670	16670	0
518	20250116	105300	157293680	16670	16670	16670	16670	0
519	20250116	105200	157293680	16670	16670	16670	16670	24
520	20250116	105100	156893600	16670	16670	16670	16670	0
521	20250116	105000	156893600	16670	16670	16670	16670	0
522	20250116	104900	156893600	16670	16690	16690	16670	7
523	20250116	104800	156776790	16670	16690	16690	16670	2883
524	20250116	104700	108711400	16690	16690	16690	16690	0
525	20250116	104600	108711400	16690	16690	16690	16690	29
526	20250116	104500	108227390	16690	16690	16690	16690	0
527	20250116	104400	108227390	16690	16690	16690	16690	40
528	20250116	104300	107559790	16690	16690	16690	16690	0
529	20250116	104200	107559790	16690	16690	16690	16690	0
530	20250116	104100	107559790	16690	16700	16700	16690	23
531	20250116	104000	107175700	16700	16700	16700	16700	3
532	20250116	103900	107125600	16700	16700	16700	16700	1
533	20250116	103800	107108900	16700	16700	16700	16700	0
534	20250116	103700	107108900	16700	16690	16700	16690	76
535	20250116	103600	105839930	16700	16700	16700	16700	0
536	20250116	103500	105839930	16700	16700	16700	16700	33
537	20250116	103400	105288830	16700	16700	16700	16700	124
538	20250116	103300	103218030	16700	16700	16700	16700	0
539	20250116	103200	103218030	16700	16700	16700	16700	0
540	20250116	103100	103218030	16700	16700	16700	16700	0
541	20250116	103000	103218030	16700	16700	16700	16700	0
542	20250116	102900	103218030	16700	16700	16700	16700	0
543	20250116	102800	103218030	16700	16700	16700	16700	178
544	20250116	102700	100245430	16700	16700	16700	16700	29
545	20250116	102600	99761130	16690	16690	16690	16690	0
546	20250116	102500	99761130	16690	16690	16690	16690	0
547	20250116	102400	99761130	16690	16690	16690	16690	0
548	20250116	102300	99761130	16690	16700	16700	16690	35
549	20250116	102200	99176650	16700	16700	16700	16700	50
550	20250116	102100	98341650	16680	16680	16680	16680	0
551	20250116	102000	98341650	16680	16700	16700	16680	14
552	20250116	101900	98107900	16690	16690	16690	16690	0
553	20250116	101800	98107900	16690	16700	16700	16690	33
554	20250116	101700	97556900	16700	16700	16700	16700	0
555	20250116	101600	97556900	16700	16700	16700	16700	0
556	20250116	101500	97556900	16700	16700	16700	16700	25
557	20250116	101400	97139400	16700	16700	16700	16700	0
558	20250116	101300	97139400	16700	16710	16710	16700	29
559	20250116	101200	96655090	16720	16720	16720	16720	0
560	20250116	101100	96655090	16720	16720	16720	16720	23
561	20250116	101000	96270530	16700	16700	16700	16700	0
562	20250116	100900	96270530	16700	16700	16700	16700	50
563	20250116	100800	95435530	16700	16690	16720	16690	25
564	20250116	100700	95018030	16700	16700	16700	16700	23
565	20250116	100600	94633930	16700	16700	16700	16700	11
566	20250116	100500	94450230	16720	16720	16720	16720	0
567	20250116	100400	94450230	16720	16720	16720	16720	1
568	20250116	100300	94433510	16680	16700	16700	16680	510
569	20250116	100200	85924150	16710	16710	16710	16710	23
570	20250116	100100	85539820	16710	16720	16720	16710	3
571	20250116	100000	85489680	16700	16700	16700	16700	6
572	20250116	095900	85389480	16730	16720	16730	16720	24
573	20250116	095800	84988170	16720	16720	16720	16720	0
574	20250116	095700	84988170	16720	16720	16720	16720	24
575	20250116	095600	84586890	16710	16710	16710	16710	50
576	20250116	095500	83751390	16700	16700	16700	16700	40
577	20250116	095400	83083390	16700	16700	16700	16700	10
578	20250116	095300	82916390	16720	16720	16720	16720	0
579	20250116	095200	82916390	16720	16700	16720	16700	72
580	20250116	095100	81713340	16690	16690	16690	16690	0
581	20250116	095000	81713340	16690	16700	16700	16690	30
582	20250116	094900	81212440	16700	16700	16700	16700	0
583	20250116	094800	81212440	16700	16700	16700	16700	30
584	20250116	094700	80711440	16700	16700	16700	16700	23
585	20250116	094600	80327340	16700	16700	16700	16700	0
586	20250116	094500	80327340	16700	16700	16700	16700	0
587	20250116	094400	80327340	16700	16700	16700	16700	2
588	20250116	094300	80293940	16700	16700	16700	16680	150
589	20250116	094200	77789720	16700	16680	16700	16680	37
590	20250116	094100	77172040	16680	16680	16680	16680	0
591	20250116	094000	77172040	16680	16680	16680	16680	0
592	20250116	093900	77172040	16680	16680	16680	16680	147
593	20250116	093800	74720080	16680	16680	16680	16680	0
594	20250116	093700	74720080	16680	16680	16680	16680	10
595	20250116	093600	74553280	16680	16700	16700	16680	29
596	20250116	093500	74069100	16700	16700	16700	16700	31
597	20250116	093400	73551400	16690	16690	16690	16690	22
598	20250116	093300	73184220	16690	16690	16690	16690	100
599	20250116	093200	71515220	16670	16670	16670	16670	0
600	20250116	093100	71515220	16670	16670	16670	16670	0
601	20250116	093000	71515220	16670	16670	16670	16670	11
602	20250116	092900	71331850	16670	16670	16670	16670	0
603	20250116	092800	71331850	16670	16670	16670	16670	21
604	20250116	092700	70981780	16670	16690	16690	16670	103
605	20250116	092600	69264730	16680	16680	16680	16680	6
606	20250116	092500	69164650	16680	16680	16680	16680	0
607	20250116	092400	69164650	16680	16680	16680	16680	17
608	20250116	092300	68881090	16680	16680	16680	16680	20
609	20250116	092200	68547490	16680	16680	16680	16680	22
610	20250116	092100	68180530	16670	16670	16670	16670	99
611	20250116	092000	66530200	16670	16680	16680	16660	133
612	20250116	091900	64313200	16680	16680	16680	16660	335
613	20250116	091800	58728520	16680	16680	16680	16680	0
614	20250116	091700	58728520	16680	16680	16680	16680	43
615	20250116	091600	58011280	16670	16670	16680	16670	46
616	20250116	091500	57244360	16670	16680	16680	16670	118
617	20250116	091400	55276300	16680	16700	16700	16680	9
618	20250116	091300	55126080	16720	16720	16720	16700	33
619	20250116	091200	54574480	16720	16740	16740	16720	1294
620	20250116	091100	32925330	16760	16760	16760	16760	100
621	20250116	091000	31249330	16780	16710	16780	16710	146
622	20250116	090900	28804250	16680	16680	16680	16680	10
623	20250116	090800	28637450	16670	16660	16670	16650	260
624	20250116	090700	24304190	16670	16650	16670	16650	133
625	20250116	090600	22089080	16650	16720	16720	16650	453
626	20250116	090500	14538420	16720	16730	16730	16720	480
627	20250116	090400	6512810	16730	16800	16800	16730	70
628	20250116	090300	5339540	16800	16800	16800	16800	20
629	20250116	090200	5003540	16830	16730	16830	16730	86
630	20250116	090100	3563760	16730	16740	16740	16730	50
631	20250116	090000	2727090	16800	16730	16800	16730	129