KissMeData/079960/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195500	409027730	17810	17810	17810	17810	1147
3	20250110	195400	409027730	17810	17810	17810	17810	0
4	20250110	195300	409027730	17810	17810	17810	17810	0
5	20250110	195200	409027730	17810	17810	17810	17810	0
6	20250110	195100	409027730	17810	17810	17810	17810	0
7	20250110	195000	409027730	17810	17810	17810	17810	0
8	20250110	194900	409027730	17810	17810	17810	17810	0
9	20250110	194800	409027730	17810	17810	17810	17810	0
10	20250110	194700	409027730	17810	17810	17810	17810	0
11	20250110	194600	409027730	17810	17810	17810	17810	0
12	20250110	194500	409027730	17810	17810	17810	17810	0
13	20250110	194400	409027730	17810	17810	17810	17810	0
14	20250110	194300	409027730	17810	17810	17810	17810	0
15	20250110	194200	409027730	17810	17810	17810	17810	0
16	20250110	194100	409027730	17810	17810	17810	17810	0
17	20250110	194000	409027730	17810	17810	17810	17810	0
18	20250110	193900	409027730	17810	17810	17810	17810	0
19	20250110	193800	409027730	17810	17810	17810	17810	0
20	20250110	193700	409027730	17810	17810	17810	17810	0
21	20250110	193600	409027730	17810	17810	17810	17810	0
22	20250110	193500	409027730	17810	17810	17810	17810	0
23	20250110	193400	409027730	17810	17810	17810	17810	0
24	20250110	193300	409027730	17810	17810	17810	17810	0
25	20250110	193200	409027730	17810	17810	17810	17810	0
26	20250110	193100	409027730	17810	17810	17810	17810	0
27	20250110	193000	409027730	17810	17810	17810	17810	0
28	20250110	192900	409027730	17810	17810	17810	17810	0
29	20250110	192800	409027730	17810	17810	17810	17810	0
30	20250110	192700	409027730	17810	17810	17810	17810	0
31	20250110	192600	409027730	17810	17810	17810	17810	0
32	20250110	192500	409027730	17810	17810	17810	17810	1147
33	20250110	192400	409027730	17810	17810	17810	17810	0
34	20250110	192300	409027730	17810	17810	17810	17810	0
35	20250110	192200	409027730	17810	17810	17810	17810	0
36	20250110	192100	409027730	17810	17810	17810	17810	0
37	20250110	192000	409027730	17810	17810	17810	17810	0
38	20250110	191900	409027730	17810	17810	17810	17810	0
39	20250110	191800	409027730	17810	17810	17810	17810	0
40	20250110	191700	409027730	17810	17810	17810	17810	0
41	20250110	191600	409027730	17810	17810	17810	17810	0
42	20250110	191500	409027730	17810	17810	17810	17810	0
43	20250110	191400	409027730	17810	17810	17810	17810	0
44	20250110	191300	409027730	17810	17810	17810	17810	0
45	20250110	191200	409027730	17810	17810	17810	17810	0
46	20250110	191100	409027730	17810	17810	17810	17810	0
47	20250110	191000	409027730	17810	17810	17810	17810	0
48	20250110	190900	409027730	17810	17810	17810	17810	0
49	20250110	190800	409027730	17810	17810	17810	17810	0
50	20250110	190700	409027730	17810	17810	17810	17810	0
51	20250110	190600	409027730	17810	17810	17810	17810	0
52	20250110	190500	409027730	17810	17810	17810	17810	0
53	20250110	190400	409027730	17810	17810	17810	17810	0
54	20250110	190300	409027730	17810	17810	17810	17810	0
55	20250110	190200	409027730	17810	17810	17810	17810	0
56	20250110	190100	409027730	17810	17810	17810	17810	0
57	20250110	190000	409027730	17810	17810	17810	17810	0
58	20250110	185900	409027730	17810	17810	17810	17810	0
59	20250110	185800	409027730	17810	17810	17810	17810	0
60	20250110	185700	409027730	17810	17810	17810	17810	0
61	20250110	185600	409027730	17810	17810	17810	17810	0
62	20250110	185500	409027730	17810	17810	17810	17810	1147
63	20250110	185400	409027730	17810	17810	17810	17810	0
64	20250110	185300	409027730	17810	17810	17810	17810	0
65	20250110	185200	409027730	17810	17810	17810	17810	0
66	20250110	185100	409027730	17810	17810	17810	17810	0
67	20250110	185000	409027730	17810	17810	17810	17810	0
68	20250110	184900	409027730	17810	17810	17810	17810	0
69	20250110	184800	409027730	17810	17810	17810	17810	0
70	20250110	184700	409027730	17810	17810	17810	17810	0
71	20250110	184600	409027730	17810	17810	17810	17810	0
72	20250110	184500	409027730	17810	17810	17810	17810	0
73	20250110	184400	409027730	17810	17810	17810	17810	0
74	20250110	184300	409027730	17810	17810	17810	17810	0
75	20250110	184200	409027730	17810	17810	17810	17810	0
76	20250110	184100	409027730	17810	17810	17810	17810	0
77	20250110	184000	409027730	17810	17810	17810	17810	0
78	20250110	183900	409027730	17810	17810	17810	17810	0
79	20250110	183800	409027730	17810	17810	17810	17810	0
80	20250110	183700	409027730	17810	17810	17810	17810	0
81	20250110	183600	409027730	17810	17810	17810	17810	0
82	20250110	183500	409027730	17810	17810	17810	17810	0
83	20250110	183400	409027730	17810	17810	17810	17810	0
84	20250110	183300	409027730	17810	17810	17810	17810	0
85	20250110	183200	409027730	17810	17810	17810	17810	0
86	20250110	183100	409027730	17810	17810	17810	17810	0
87	20250110	183000	409027730	17810	17810	17810	17810	0
88	20250110	182900	409027730	17810	17810	17810	17810	0
89	20250110	182800	409027730	17810	17810	17810	17810	0
90	20250110	182700	409027730	17810	17810	17810	17810	0
91	20250110	182600	409027730	17810	17810	17810	17810	0
92	20250110	182500	409027730	17810	17810	17810	17810	1147
93	20250110	182400	409027730	17810	17810	17810	17810	0
94	20250110	182300	409027730	17810	17810	17810	17810	0
95	20250110	182200	409027730	17810	17810	17810	17810	0
96	20250110	182100	409027730	17810	17810	17810	17810	0
97	20250110	182000	409027730	17810	17810	17810	17810	0
98	20250110	181900	409027730	17810	17810	17810	17810	0
99	20250110	181800	409027730	17810	17810	17810	17810	0
100	20250110	181700	409027730	17810	17810	17810	17810	0
101	20250110	181600	409027730	17810	17810	17810	17810	0
102	20250110	181500	409027730	17810	17810	17810	17810	0
103	20250110	181400	409027730	17810	17810	17810	17810	0
104	20250110	181300	409027730	17810	17810	17810	17810	0
105	20250110	181200	409027730	17810	17810	17810	17810	0
106	20250110	181100	409027730	17810	17810	17810	17810	0
107	20250110	181000	409027730	17810	17810	17810	17810	0
108	20250110	180900	409027730	17810	17810	17810	17810	0
109	20250110	180800	409027730	17810	17810	17810	17810	0
110	20250110	180700	409027730	17810	17810	17810	17810	0
111	20250110	180600	409027730	17810	17810	17810	17810	0
112	20250110	180500	409027730	17810	17810	17810	17810	0
113	20250110	180400	409027730	17810	17810	17810	17810	0
114	20250110	180300	409027730	17810	17810	17810	17810	0
115	20250110	180200	409027730	17810	17810	17810	17810	0
116	20250110	180100	409027730	17810	17810	17810	17810	0
117	20250110	180000	409027730	17810	17810	17810	17810	0
118	20250110	175900	409027730	17810	17810	17810	17810	0
119	20250110	175800	409027730	17810	17810	17810	17810	0
120	20250110	175700	409027730	17810	17810	17810	17810	0
121	20250110	175600	409027730	17810	17810	17810	17810	0
122	20250110	175500	409027730	17810	17810	17810	17810	1147
123	20250110	175400	409027730	17810	17810	17810	17810	0
124	20250110	175300	409027730	17810	17810	17810	17810	0
125	20250110	175200	409027730	17810	17810	17810	17810	0
126	20250110	175100	409027730	17810	17810	17810	17810	0
127	20250110	175000	409027730	17810	17810	17810	17810	0
128	20250110	174900	409027730	17810	17810	17810	17810	0
129	20250110	174800	409027730	17810	17810	17810	17810	0
130	20250110	174700	409027730	17810	17810	17810	17810	0
131	20250110	174600	409027730	17810	17810	17810	17810	0
132	20250110	174500	409027730	17810	17810	17810	17810	0
133	20250110	174400	409027730	17810	17810	17810	17810	0
134	20250110	174300	409027730	17810	17810	17810	17810	0
135	20250110	174200	409027730	17810	17810	17810	17810	0
136	20250110	174100	409027730	17810	17810	17810	17810	0
137	20250110	174000	409027730	17810	17810	17810	17810	0
138	20250110	173900	409027730	17810	17810	17810	17810	0
139	20250110	173800	409027730	17810	17810	17810	17810	0
140	20250110	173700	409027730	17810	17810	17810	17810	0
141	20250110	173600	409027730	17810	17810	17810	17810	0
142	20250110	173500	409027730	17810	17810	17810	17810	0
143	20250110	173400	409027730	17810	17810	17810	17810	0
144	20250110	173300	409027730	17810	17810	17810	17810	0
145	20250110	173200	409027730	17810	17810	17810	17810	0
146	20250110	173100	409027730	17810	17810	17810	17810	0
147	20250110	173000	409027730	17810	17810	17810	17810	0
148	20250110	172900	409027730	17810	17810	17810	17810	0
149	20250110	172800	409027730	17810	17810	17810	17810	0
150	20250110	172700	409027730	17810	17810	17810	17810	0
151	20250110	172600	409027730	17810	17810	17810	17810	0
152	20250110	172500	409027730	17810	17810	17810	17810	1147
153	20250110	172400	409027730	17810	17810	17810	17810	0
154	20250110	172300	409027730	17810	17810	17810	17810	0
155	20250110	172200	409027730	17810	17810	17810	17810	0
156	20250110	172100	409027730	17810	17810	17810	17810	0
157	20250110	172000	409027730	17810	17810	17810	17810	0
158	20250110	171900	409027730	17810	17810	17810	17810	0
159	20250110	171800	409027730	17810	17810	17810	17810	0
160	20250110	171700	409027730	17810	17810	17810	17810	0
161	20250110	171600	409027730	17810	17810	17810	17810	0
162	20250110	171500	409027730	17810	17810	17810	17810	0
163	20250110	171400	409027730	17810	17810	17810	17810	0
164	20250110	171300	409027730	17810	17810	17810	17810	0
165	20250110	171200	409027730	17810	17810	17810	17810	0
166	20250110	171100	409027730	17810	17810	17810	17810	0
167	20250110	171000	409027730	17810	17810	17810	17810	0
168	20250110	170900	409027730	17810	17810	17810	17810	0
169	20250110	170800	409027730	17810	17810	17810	17810	0
170	20250110	170700	409027730	17810	17810	17810	17810	0
171	20250110	170600	409027730	17810	17810	17810	17810	0
172	20250110	170500	409027730	17810	17810	17810	17810	0
173	20250110	170400	409027730	17810	17810	17810	17810	0
174	20250110	170300	409027730	17810	17810	17810	17810	0
175	20250110	170200	409027730	17810	17810	17810	17810	0
176	20250110	170100	409027730	17810	17810	17810	17810	0
177	20250110	170000	409027730	17810	17810	17810	17810	0
178	20250110	165900	409027730	17810	17810	17810	17810	0
179	20250110	165800	409027730	17810	17810	17810	17810	0
180	20250110	165700	409027730	17810	17810	17810	17810	0
181	20250110	165600	409027730	17810	17810	17810	17810	0
182	20250110	165500	409027730	17810	17810	17810	17810	1147
183	20250110	165400	409027730	17810	17810	17810	17810	0
184	20250110	165300	409027730	17810	17810	17810	17810	0
185	20250110	165200	409027730	17810	17810	17810	17810	0
186	20250110	165100	409027730	17810	17810	17810	17810	0
187	20250110	165000	409027730	17810	17810	17810	17810	0
188	20250110	164900	409027730	17810	17810	17810	17810	0
189	20250110	164800	409027730	17810	17810	17810	17810	0
190	20250110	164700	409027730	17810	17810	17810	17810	0
191	20250110	164600	409027730	17810	17810	17810	17810	0
192	20250110	164500	409027730	17810	17810	17810	17810	0
193	20250110	164400	409027730	17810	17810	17810	17810	0
194	20250110	164300	409027730	17810	17810	17810	17810	0
195	20250110	164200	409027730	17810	17810	17810	17810	0
196	20250110	164100	409027730	17810	17810	17810	17810	0
197	20250110	164000	409027730	17810	17810	17810	17810	0
198	20250110	163900	409027730	17810	17810	17810	17810	0
199	20250110	163800	409027730	17810	17810	17810	17810	0
200	20250110	163700	409027730	17810	17810	17810	17810	0
201	20250110	163600	409027730	17810	17810	17810	17810	0
202	20250110	163500	409027730	17810	17810	17810	17810	0
203	20250110	163400	409027730	17810	17810	17810	17810	0
204	20250110	163300	409027730	17810	17810	17810	17810	0
205	20250110	163200	409027730	17810	17810	17810	17810	0
206	20250110	163100	409027730	17810	17810	17810	17810	0
207	20250110	163000	409027730	17810	17810	17810	17810	0
208	20250110	162900	409027730	17810	17810	17810	17810	0
209	20250110	162800	409027730	17810	17810	17810	17810	0
210	20250110	162700	409027730	17810	17810	17810	17810	0
211	20250110	162600	409027730	17810	17810	17810	17810	0
212	20250110	162500	409027730	17810	17810	17810	17810	1147
213	20250110	162400	409027730	17810	17810	17810	17810	0
214	20250110	162300	409027730	17810	17810	17810	17810	0
215	20250110	162200	409027730	17810	17810	17810	17810	0
216	20250110	162100	409027730	17810	17810	17810	17810	0
217	20250110	162000	409027730	17810	17810	17810	17810	0
218	20250110	161900	409027730	17810	17810	17810	17810	0
219	20250110	161800	409027730	17810	17810	17810	17810	0
220	20250110	161700	409027730	17810	17810	17810	17810	0
221	20250110	161600	409027730	17810	17810	17810	17810	0
222	20250110	161500	409027730	17810	17810	17810	17810	0
223	20250110	161400	409027730	17810	17810	17810	17810	0
224	20250110	161300	409027730	17810	17810	17810	17810	0
225	20250110	161200	409027730	17810	17810	17810	17810	0
226	20250110	161100	409027730	17810	17810	17810	17810	0
227	20250110	161000	409027730	17810	17810	17810	17810	0
228	20250110	160900	409027730	17810	17810	17810	17810	0
229	20250110	160800	409027730	17810	17810	17810	17810	0
230	20250110	160700	409027730	17810	17810	17810	17810	0
231	20250110	160600	409027730	17810	17810	17810	17810	0
232	20250110	160500	409027730	17810	17810	17810	17810	0
233	20250110	160400	409027730	17810	17810	17810	17810	0
234	20250110	160300	409027730	17810	17810	17810	17810	0
235	20250110	160200	409027730	17810	17810	17810	17810	0
236	20250110	160100	409027730	17810	17810	17810	17810	0
237	20250110	160000	409027730	17810	17810	17810	17810	0
238	20250110	155900	409027730	17810	17810	17810	17810	0
239	20250110	155800	409027730	17810	17810	17810	17810	0
240	20250110	155700	409027730	17810	17810	17810	17810	0
241	20250110	155600	409027730	17810	17810	17810	17810	0
242	20250110	155500	409027730	17810	17810	17810	17810	1147
243	20250110	155400	409027730	17810	17810	17810	17810	0
244	20250110	155300	409027730	17810	17810	17810	17810	0
245	20250110	155200	409027730	17810	17810	17810	17810	0
246	20250110	155100	409027730	17810	17810	17810	17810	0
247	20250110	155000	409027730	17810	17810	17810	17810	0
248	20250110	154900	409027730	17810	17810	17810	17810	0
249	20250110	154800	409027730	17810	17810	17810	17810	0
250	20250110	154700	409027730	17810	17810	17810	17810	0
251	20250110	154600	409027730	17810	17810	17810	17810	0
252	20250110	154500	409027730	17810	17810	17810	17810	0
253	20250110	154400	409027730	17810	17810	17810	17810	0
254	20250110	154300	409027730	17810	17810	17810	17810	0
255	20250110	154200	409027730	17810	17810	17810	17810	0
256	20250110	154100	409027730	17810	17810	17810	17810	0
257	20250110	154000	409027730	17810	17810	17810	17810	0
258	20250110	153900	409027730	17810	17810	17810	17810	0
259	20250110	153800	409027730	17810	17810	17810	17810	0
260	20250110	153700	409027730	17810	17810	17810	17810	0
261	20250110	153600	409027730	17810	17810	17810	17810	0
262	20250110	153500	409027730	17810	17810	17810	17810	0
263	20250110	153400	409027730	17810	17810	17810	17810	0
264	20250110	153300	409027730	17810	17810	17810	17810	0
265	20250110	153200	409027730	17810	17810	17810	17810	0
266	20250110	153100	409027730	17810	17810	17810	17810	0
267	20250110	153000	409027730	17810	17810	17810	17810	1147
268	20250110	152900	388599660	17830	17830	17830	17830	0
269	20250110	152800	388599660	17830	17830	17830	17830	0
270	20250110	152700	388599660	17830	17830	17830	17830	0
271	20250110	152600	388599660	17830	17830	17830	17830	0
272	20250110	152500	388599660	17830	17830	17830	17830	0
273	20250110	152400	388599660	17830	17830	17830	17830	0
274	20250110	152300	388599660	17830	17830	17830	17830	0
275	20250110	152200	388599660	17830	17830	17830	17830	0
276	20250110	152100	388599660	17830	17830	17830	17830	0
277	20250110	152000	388599660	17830	17830	17830	17830	0
278	20250110	151900	388599660	17830	17830	17830	17830	0
279	20250110	151800	388599660	17830	17810	17830	17810	96
280	20250110	151700	386889160	17810	17810	17820	17810	97
281	20250110	151600	385161540	17810	17810	17820	17810	111
282	20250110	151500	383184550	17820	17810	17820	17810	157
283	20250110	151400	380388240	17810	17820	17820	17810	171
284	20250110	151300	377341680	17830	17860	17860	17820	252
285	20250110	151200	372846610	17860	17860	17860	17860	0
286	20250110	151100	372846610	17860	17860	17860	17860	0
287	20250110	151000	372846610	17860	17860	17860	17860	0
288	20250110	150900	372846610	17860	17860	17860	17860	0
289	20250110	150800	372846610	17860	17860	17860	17860	0
290	20250110	150700	372846610	17860	17860	17860	17860	50
291	20250110	150600	371953610	17840	17850	17850	17840	62
292	20250110	150500	370847030	17850	17850	17850	17850	18
293	20250110	150400	370525730	17840	17840	17840	17840	0
294	20250110	150300	370525730	17840	17860	17860	17840	263
295	20250110	150200	365831660	17860	17860	17860	17860	12
296	20250110	150100	365617340	17860	17860	17860	17860	0
297	20250110	150000	365617340	17860	17860	17860	17840	58
298	20250110	145900	364581680	17840	17860	17860	17840	52
299	20250110	145800	363653130	17860	17860	17860	17860	0
300	20250110	145700	363653130	17860	17860	17860	17860	0
301	20250110	145600	363653130	17860	17870	17870	17860	10
302	20250110	145500	363474480	17860	17870	17870	17860	5
303	20250110	145400	363385170	17860	17860	17860	17860	0
304	20250110	145300	363385170	17860	17860	17860	17860	3
305	20250110	145200	363331590	17870	17860	17870	17860	16
306	20250110	145100	363045810	17860	17860	17860	17860	0
307	20250110	145000	363045810	17860	17850	17860	17830	129
308	20250110	144900	360745470	17830	17830	17830	17830	0
309	20250110	144800	360745470	17830	17830	17830	17830	0
310	20250110	144700	360745470	17830	17830	17830	17830	0
311	20250110	144600	360745470	17830	17850	17850	17830	512
312	20250110	144500	351613570	17850	17850	17850	17850	1
313	20250110	144400	351595720	17860	17860	17860	17860	0
314	20250110	144300	351595720	17860	17860	17860	17860	0
315	20250110	144200	351595720	17860	17860	17860	17860	4
316	20250110	144100	351524280	17850	17850	17850	17850	0
317	20250110	144000	351524280	17850	17850	17850	17850	0
318	20250110	143900	351524280	17850	17850	17850	17850	0
319	20250110	143800	351524280	17850	17850	17850	17850	0
320	20250110	143700	351524280	17850	17850	17850	17850	0
321	20250110	143600	351524280	17850	17850	17850	17850	0
322	20250110	143500	351524280	17850	17860	17860	17850	15
323	20250110	143400	351256420	17860	17860	17860	17860	0
324	20250110	143300	351256420	17860	17860	17860	17860	3
325	20250110	143200	351202840	17860	17870	17880	17860	4
326	20250110	143100	351131350	17880	17870	17880	17860	18
327	20250110	143000	350809670	17860	17860	17860	17860	0
328	20250110	142900	350809670	17860	17860	17860	17860	0
329	20250110	142800	350809670	17860	17860	17860	17860	0
330	20250110	142700	350809670	17860	17860	17860	17860	1
331	20250110	142600	350791810	17870	17870	17870	17870	0
332	20250110	142500	350791810	17870	17870	17870	17870	0
333	20250110	142400	350791810	17870	17870	17870	17870	0
334	20250110	142300	350791810	17870	17870	17870	17870	0
335	20250110	142200	350791810	17870	17870	17870	17870	0
336	20250110	142100	350791810	17870	17870	17870	17870	0
337	20250110	142000	350791810	17870	17880	17880	17850	4
338	20250110	141900	350720350	17860	17880	17880	17850	14
339	20250110	141800	350470210	17860	17860	17870	17850	11
340	20250110	141700	350273730	17870	17860	17870	17860	8
341	20250110	141600	350130810	17840	17860	17870	17840	9
342	20250110	141500	349970070	17870	17870	17870	17850	6
343	20250110	141400	349862890	17850	17870	17870	17850	8
344	20250110	141300	349720000	17860	17860	17870	17850	9
345	20250110	141200	349559250	17850	17850	17850	17830	145
346	20250110	141100	346971350	17840	17850	17850	17830	76
347	20250110	141000	345615290	17840	17840	17840	17840	1
348	20250110	140900	345597450	17830	17830	17830	17830	38
349	20250110	140800	344919910	17850	17850	17850	17850	0
350	20250110	140700	344919910	17850	17880	17880	17800	5070
351	20250110	140600	254545180	17880	17900	17900	17880	6
352	20250110	140500	254437860	17890	17890	17890	17870	278
353	20250110	140400	249467430	17890	17890	17890	17890	0
354	20250110	140300	249467430	17890	17890	17890	17890	0
355	20250110	140200	249467430	17890	17890	17890	17890	0
356	20250110	140100	249467430	17890	17910	17910	17890	51
357	20250110	140000	248554360	17910	17910	17910	17910	0
358	20250110	135900	248554360	17910	17910	17910	17910	0
359	20250110	135800	248554360	17910	17910	17910	17910	0
360	20250110	135700	248554360	17910	17910	17910	17910	0
361	20250110	135600	248554360	17910	17910	17910	17910	0
362	20250110	135500	248554360	17910	17910	17910	17910	0
363	20250110	135400	248554360	17910	17910	17910	17910	0
364	20250110	135300	248554360	17910	17910	17910	17910	0
365	20250110	135200	248554360	17910	17910	17910	17910	0
366	20250110	135100	248554360	17910	17910	17910	17910	0
367	20250110	135000	248554360	17910	17910	17910	17910	0
368	20250110	134900	248554360	17910	17920	17920	17910	68
369	20250110	134800	247335920	17940	17940	17940	17940	0
370	20250110	134700	247335920	17940	17940	17940	17940	2
371	20250110	134600	247300040	17910	17910	17910	17910	0
372	20250110	134500	247300040	17910	17910	17910	17910	3
373	20250110	134400	247246310	17900	17900	17900	17900	14
374	20250110	134300	246995710	17900	17910	17910	17900	16
375	20250110	134200	246709300	17910	17910	17910	17910	0
376	20250110	134100	246709300	17910	17910	17910	17910	0
377	20250110	134000	246709300	17910	17910	17910	17910	0
378	20250110	133900	246709300	17910	17920	17920	17910	2
379	20250110	133800	246673470	17920	17920	17920	17920	0
380	20250110	133700	246673470	17920	17920	17920	17920	0
381	20250110	133600	246673470	17920	17920	17920	17920	0
382	20250110	133500	246673470	17920	17920	17920	17920	2
383	20250110	133400	246637630	17900	17900	17900	17900	0
384	20250110	133300	246637630	17900	17900	17900	17900	0
385	20250110	133200	246637630	17900	17900	17900	17900	0
386	20250110	133100	246637630	17900	17950	17950	17900	125
387	20250110	133000	244395130	17900	17900	17900	17900	0
388	20250110	132900	244395130	17900	17900	17900	17900	0
389	20250110	132800	244395130	17900	17900	17900	17900	0
390	20250110	132700	244395130	17900	17900	17900	17900	0
391	20250110	132600	244395130	17900	17900	17900	17900	0
392	20250110	132500	244395130	17900	17950	17950	17900	13
393	20250110	132400	244161880	17880	17880	17880	17880	0
394	20250110	132300	244161880	17880	17880	17880	17880	0
395	20250110	132200	244161880	17880	17880	17880	17880	0
396	20250110	132100	244161880	17880	17880	17880	17880	0
397	20250110	132000	244161880	17880	17880	17880	17880	0
398	20250110	131900	244161880	17880	17880	17880	17880	0
399	20250110	131800	244161880	17880	17880	17880	17880	0
400	20250110	131700	244161880	17880	17910	17910	17880	3375
401	20250110	131600	183792880	17900	17900	17900	17900	0
402	20250110	131500	183792880	17900	17960	17960	17900	4126
403	20250110	131400	109845200	17960	17960	17960	17960	0
404	20250110	131300	109845200	17960	17960	17960	17960	0
405	20250110	131200	109845200	17960	17960	17960	17960	0
406	20250110	131100	109845200	17960	17960	17960	17960	0
407	20250110	131000	109845200	17960	17960	17960	17960	0
408	20250110	130900	109845200	17960	17960	17960	17960	0
409	20250110	130800	109845200	17960	17960	17960	17960	1
410	20250110	130700	109827240	17960	17960	17960	17960	0
411	20250110	130600	109827240	17960	17960	17960	17960	0
412	20250110	130500	109827240	17960	17960	17960	17960	0
413	20250110	130400	109827240	17960	17960	17960	17960	0
414	20250110	130300	109827240	17960	17960	17960	17960	0
415	20250110	130200	109827240	17960	17970	17970	17960	655
416	20250110	130100	98058220	17970	17970	17970	17970	42
417	20250110	130000	97303480	17970	17970	17970	17970	0
418	20250110	125900	97303480	17970	17970	17970	17970	0
419	20250110	125800	97303480	17970	17990	17990	17970	19
420	20250110	125700	96961750	17970	17970	17970	17970	0
421	20250110	125600	96961750	17970	17970	17970	17970	0
422	20250110	125500	96961750	17970	17970	17970	17970	0
423	20250110	125400	96961750	17970	17970	17970	17970	125
424	20250110	125300	94715500	17980	17980	17980	17980	0
425	20250110	125200	94715500	17980	18010	18010	17980	949
426	20250110	125100	77649050	18000	18000	18000	18000	0
427	20250110	125000	77649050	18000	18000	18000	18000	0
428	20250110	124900	77649050	18000	18000	18000	18000	0
429	20250110	124800	77649050	18000	18000	18000	18000	0
430	20250110	124700	77649050	18000	18000	18000	18000	0
431	20250110	124600	77649050	18000	18000	18000	18000	0
432	20250110	124500	77649050	18000	18000	18000	18000	0
433	20250110	124400	77649050	18000	18000	18000	18000	0
434	20250110	124300	77649050	18000	18000	18000	18000	0
435	20250110	124200	77649050	18000	18000	18000	18000	0
436	20250110	124100	77649050	18000	18000	18000	18000	0
437	20250110	124000	77649050	18000	18000	18000	18000	0
438	20250110	123900	77649050	18000	18000	18000	18000	0
439	20250110	123800	77649050	18000	18000	18000	18000	0
440	20250110	123700	77649050	18000	18000	18000	18000	0
441	20250110	123600	77649050	18000	18000	18000	18000	0
442	20250110	123500	77649050	18000	18000	18000	18000	0
443	20250110	123400	77649050	18000	18000	18000	18000	0
444	20250110	123300	77649050	18000	18000	18000	18000	0
445	20250110	123200	77649050	18000	18000	18000	18000	0
446	20250110	123100	77649050	18000	18000	18000	18000	0
447	20250110	123000	77649050	18000	18000	18000	18000	0
448	20250110	122900	77649050	18000	18000	18000	18000	0
449	20250110	122800	77649050	18000	18000	18000	18000	9
450	20250110	122700	77487050	18000	18000	18000	18000	0
451	20250110	122600	77487050	18000	18000	18000	18000	0
452	20250110	122500	77487050	18000	18000	18000	18000	0
453	20250110	122400	77487050	18000	18000	18000	17990	5
454	20250110	122300	77397060	18000	18000	18000	18000	0
455	20250110	122200	77397060	18000	18000	18000	18000	0
456	20250110	122100	77397060	18000	18000	18000	18000	0
457	20250110	122000	77397060	18000	18000	18000	18000	0
458	20250110	121900	77397060	18000	18000	18000	18000	0
459	20250110	121800	77397060	18000	18000	18000	18000	0
460	20250110	121700	77397060	18000	18000	18000	18000	0
461	20250110	121600	77397060	18000	18000	18000	18000	0
462	20250110	121500	77397060	18000	18000	18000	18000	0
463	20250110	121400	77397060	18000	18000	18000	18000	0
464	20250110	121300	77397060	18000	18000	18000	18000	0
465	20250110	121200	77397060	18000	18000	18000	18000	0
466	20250110	121100	77397060	18000	18000	18000	18000	0
467	20250110	121000	77397060	18000	18000	18000	18000	1
468	20250110	120900	77379060	18000	18020	18020	18000	2
469	20250110	120800	77343040	18000	18000	18000	18000	1
470	20250110	120700	77325040	18030	18030	18030	18030	0
471	20250110	120600	77325040	18030	18030	18030	18030	0
472	20250110	120500	77325040	18030	18030	18030	18030	0
473	20250110	120400	77325040	18030	17990	18030	17990	2
474	20250110	120300	77289020	17980	17980	17980	17980	0
475	20250110	120200	77289020	17980	17980	17980	17980	0
476	20250110	120100	77289020	17980	18060	18060	17980	3
477	20250110	120000	77234920	18000	17990	18000	17990	2
478	20250110	115900	77198930	17990	17990	17990	17990	0
479	20250110	115800	77198930	17990	17990	17990	17990	0
480	20250110	115700	77198930	17990	17990	17990	17990	0
481	20250110	115600	77198930	17990	17990	17990	17990	0
482	20250110	115500	77198930	17990	17990	17990	17990	0
483	20250110	115400	77198930	17990	17990	17990	17990	77
484	20250110	115300	75813700	17990	17990	17990	17990	0
485	20250110	115200	75813700	17990	17990	17990	17990	2
486	20250110	115100	75777720	18000	18000	18000	18000	0
487	20250110	115000	75777720	18000	18000	18000	18000	0
488	20250110	114900	75777720	18000	18000	18000	18000	0
489	20250110	114800	75777720	18000	18000	18000	18000	0
490	20250110	114700	75777720	18000	18010	18010	18000	421
491	20250110	114600	68199100	18020	18020	18020	18020	0
492	20250110	114500	68199100	18020	18020	18020	18020	0
493	20250110	114400	68199100	18020	18020	18020	18020	0
494	20250110	114300	68199100	18020	18020	18020	18020	0
495	20250110	114200	68199100	18020	18020	18020	18020	0
496	20250110	114100	68199100	18020	18020	18020	18020	0
497	20250110	114000	68199100	18020	18020	18020	18020	0
498	20250110	113900	68199100	18020	18020	18020	18020	0
499	20250110	113800	68199100	18020	18020	18020	18020	0
500	20250110	113700	68199100	18020	18020	18020	18020	0
501	20250110	113600	68199100	18020	18020	18020	18020	0
502	20250110	113500	68199100	18020	18030	18060	18020	3
503	20250110	113400	68144990	18060	18060	18060	18060	0
504	20250110	113300	68144990	18060	18060	18060	18060	0
505	20250110	113200	68144990	18060	18060	18060	18060	0
506	20250110	113100	68144990	18060	18030	18060	18030	5
507	20250110	113000	68054790	18060	18060	18060	18060	0
508	20250110	112900	68054790	18060	18060	18060	18060	0
509	20250110	112800	68054790	18060	18000	18060	18000	2
510	20250110	112700	68018730	17970	17970	17970	17970	0
511	20250110	112600	68018730	17970	17970	17970	17970	1
512	20250110	112500	68000760	18030	18030	18030	18030	1
513	20250110	112400	67982730	18050	18050	18050	18050	0
514	20250110	112300	67982730	18050	18050	18050	18050	0
515	20250110	112200	67982730	18050	17990	18050	17990	3
516	20250110	112100	67928650	17970	17980	18010	17970	84
517	20250110	112000	66416980	17980	17980	17980	17980	0
518	20250110	111900	66416980	17980	17980	17980	17980	0
519	20250110	111800	66416980	17980	17980	17980	17980	0
520	20250110	111700	66416980	17980	17980	17980	17980	0
521	20250110	111600	66416980	17980	17980	17980	17980	0
522	20250110	111500	66416980	17980	17980	17980	17980	0
523	20250110	111400	66416980	17980	17980	17980	17980	0
524	20250110	111300	66416980	17980	17980	17980	17980	0
525	20250110	111200	66416980	17980	17980	17980	17980	0
526	20250110	111100	66416980	17980	17980	17980	17980	0
527	20250110	111000	66416980	17980	17980	17980	17980	0
528	20250110	110900	66416980	17980	17980	17980	17980	0
529	20250110	110800	66416980	17980	17980	17980	17980	0
530	20250110	110700	66416980	17980	17980	17980	17980	0
531	20250110	110600	66416980	17980	17980	17980	17980	0
532	20250110	110500	66416980	17980	17980	17980	17980	0
533	20250110	110400	66416980	17980	17980	17980	17980	0
534	20250110	110300	66416980	17980	17980	17980	17980	0
535	20250110	110200	66416980	17980	17980	17980	17980	0
536	20250110	110100	66416980	17980	17980	17980	17980	1
537	20250110	110000	66399000	17990	17990	17990	17990	0
538	20250110	105900	66399000	17990	17990	17990	17990	0
539	20250110	105800	66399000	17990	17990	17990	17990	0
540	20250110	105700	66399000	17990	17990	17990	17990	1
541	20250110	105600	66381010	17970	17970	17970	17970	13
542	20250110	105500	66147400	17970	17970	17970	17970	0
543	20250110	105400	66147400	17970	17970	17970	17970	0
544	20250110	105300	66147400	17970	17970	17970	17970	0
545	20250110	105200	66147400	17970	17970	17970	17970	192
546	20250110	105100	62697160	17960	17960	17960	17960	0
547	20250110	105000	62697160	17960	17960	17960	17960	0
548	20250110	104900	62697160	17960	17960	17960	17960	0
549	20250110	104800	62697160	17960	17960	17960	17960	5
550	20250110	104700	62607360	17950	17950	17950	17950	0
551	20250110	104600	62607360	17950	17950	17950	17950	0
552	20250110	104500	62607360	17950	17950	17950	17950	0
553	20250110	104400	62607360	17950	17950	17950	17950	0
554	20250110	104300	62607360	17950	17970	17970	17950	81
555	20250110	104200	61152410	17950	17950	17950	17950	0
556	20250110	104100	61152410	17950	17950	17950	17950	0
557	20250110	104000	61152410	17950	17970	17970	17950	164
558	20250110	103900	58205970	17970	17970	17970	17970	0
559	20250110	103800	58205970	17970	17970	17970	17970	0
560	20250110	103700	58205970	17970	17970	17970	17970	0
561	20250110	103600	58205970	17970	17970	17970	17970	0
562	20250110	103500	58205970	17970	17970	17970	17970	0
563	20250110	103400	58205970	17970	18030	18080	17970	74
564	20250110	103300	56874790	18080	18080	18080	18080	0
565	20250110	103200	56874790	18080	18080	18080	18080	1
566	20250110	103100	56856710	18000	18000	18000	18000	0
567	20250110	103000	56856710	18000	18000	18000	18000	0
568	20250110	102900	56856710	18000	18000	18000	18000	0
569	20250110	102800	56856710	18000	18000	18000	18000	0
570	20250110	102700	56856710	18000	18000	18000	18000	0
571	20250110	102600	56856710	18000	18000	18000	18000	0
572	20250110	102500	56856710	18000	18000	18000	18000	0
573	20250110	102400	56856710	18000	18000	18000	18000	0
574	20250110	102300	56856710	18000	18000	18000	18000	0
575	20250110	102200	56856710	18000	18000	18000	18000	0
576	20250110	102100	56856710	18000	18000	18000	18000	0
577	20250110	102000	56856710	18000	17970	18090	17950	425
578	20250110	101900	49201840	17960	17960	17960	17960	0
579	20250110	101800	49201840	17960	17960	17960	17960	1
580	20250110	101700	49183880	17950	17950	17950	17950	0
581	20250110	101600	49183880	17950	17950	17950	17950	0
582	20250110	101500	49183880	17950	17950	17950	17950	0
583	20250110	101400	49183880	17950	17950	17950	17950	0
584	20250110	101300	49183880	17950	17950	17950	17950	0
585	20250110	101200	49183880	17950	17950	17950	17950	5
586	20250110	101100	49094130	17950	17950	17950	17950	0
587	20250110	101000	49094130	17950	17950	17950	17950	11
588	20250110	100900	48896680	17970	17970	17970	17970	0
589	20250110	100800	48896680	17970	17970	17970	17960	7
590	20250110	100700	48770900	17940	17950	17970	17940	7
591	20250110	100600	48645220	17970	17970	17970	17970	0
592	20250110	100500	48645220	17970	17970	17970	17930	11
593	20250110	100400	48447710	17940	17950	17950	17920	542
594	20250110	100300	38726690	17970	17970	17970	17970	0
595	20250110	100200	38726690	17970	17970	17970	17970	0
596	20250110	100100	38726690	17970	17970	17970	17970	0
597	20250110	100000	38726690	17970	17970	17970	17970	0
598	20250110	095900	38726690	17970	17970	17970	17970	1
599	20250110	095800	38708720	17970	17970	17970	17970	0
600	20250110	095700	38708720	17970	17970	17970	17970	1
601	20250110	095600	38690750	17930	17960	17960	17930	120
602	20250110	095500	36538600	17970	17970	17970	17970	2
603	20250110	095400	36502660	17980	17980	17980	17980	0
604	20250110	095300	36502660	17980	17980	17980	17980	0
605	20250110	095200	36502660	17980	17980	17980	17980	0
606	20250110	095100	36502660	17980	17980	17980	17980	0
607	20250110	095000	36502660	17980	17980	17980	17980	0
608	20250110	094900	36502660	17980	17980	17980	17980	0
609	20250110	094800	36502660	17980	17970	17980	17970	4
610	20250110	094700	36430760	17980	17960	17980	17960	6
611	20250110	094600	36322940	17980	17980	17980	17980	0
612	20250110	094500	36322940	17980	17980	17980	17940	139
613	20250110	094400	33824710	17960	17960	17980	17960	4
614	20250110	094300	33752830	17930	17960	17960	17930	509
615	20250110	094200	24617270	17960	17990	17990	17960	108
616	20250110	094100	22676400	18000	18000	18000	18000	1
617	20250110	094000	22658400	18010	18010	18010	18010	0
618	20250110	093900	22658400	18010	18010	18010	18010	6
619	20250110	093800	22550340	18040	18040	18040	18040	0
620	20250110	093700	22550340	18040	18040	18040	18040	0
621	20250110	093600	22550340	18040	18040	18040	18040	0
622	20250110	093500	22550340	18040	18020	18040	18020	3
623	20250110	093400	22496260	18020	18020	18020	18020	1
624	20250110	093300	22478240	18050	18050	18050	18050	0
625	20250110	093200	22478240	18050	18050	18050	18050	0
626	20250110	093100	22478240	18050	18030	18050	18030	2
627	20250110	093000	22442160	18030	18030	18030	18030	0
628	20250110	092900	22442160	18030	18030	18030	18030	0
629	20250110	092800	22442160	18030	18030	18030	18030	0
630	20250110	092700	22442160	18030	18010	18030	18000	24
631	20250110	092600	22009930	18040	18040	18040	18040	0
632	20250110	092500	22009930	18040	18040	18040	18040	0
633	20250110	092400	22009930	18040	18040	18040	18040	0
634	20250110	092300	22009930	18040	18020	18040	18020	2
635	20250110	092200	21973870	18050	18050	18050	18050	0
636	20250110	092100	21973870	18050	18050	18050	18050	0
637	20250110	092000	21973870	18050	18050	18050	18050	0
638	20250110	091900	21973870	18050	18050	18050	18050	0
639	20250110	091800	21973870	18050	18050	18050	18050	5
640	20250110	091700	21883620	18000	18000	18000	18000	0
641	20250110	091600	21883620	18000	18000	18000	17980	575
642	20250110	091500	11534380	17980	17980	18000	17980	7
643	20250110	091400	11408460	17970	18000	18000	17970	87
644	20250110	091300	9842970	18000	18080	18080	18000	358
645	20250110	091200	3392790	18040	18040	18040	18040	0
646	20250110	091100	3392790	18040	18040	18040	18040	0
647	20250110	091000	3392790	18040	18070	18070	18010	162
648	20250110	090900	469100	18080	18080	18080	18080	2
649	20250110	090800	432940	18140	18140	18140	18140	0
650	20250110	090700	432940	18140	18140	18140	18140	0
651	20250110	090600	432940	18140	18140	18140	18140	0
652	20250110	090500	432940	18140	18140	18140	18140	0
653	20250110	090400	432940	18140	18140	18140	18140	1
654	20250110	090300	414800	18030	18030	18030	18030	15
655	20250110	090200	144350	18030	18140	18140	18030	3
656	20250110	090100	90150	18030	18030	18030	18030	0
657	20250110	090000	90150	18030	18030	18030	18030	5