KissMeData/079960/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195300	148441700	17950	17950	17950	17950	507
3	20250113	195200	148441700	17950	17950	17950	17950	0
4	20250113	195100	148441700	17950	17950	17950	17950	0
5	20250113	195000	148441700	17950	17950	17950	17950	0
6	20250113	194900	148441700	17950	17950	17950	17950	0
7	20250113	194800	148441700	17950	17950	17950	17950	0
8	20250113	194700	148441700	17950	17950	17950	17950	0
9	20250113	194600	148441700	17950	17950	17950	17950	0
10	20250113	194500	148441700	17950	17950	17950	17950	0
11	20250113	194400	148441700	17950	17950	17950	17950	0
12	20250113	194300	148441700	17950	17950	17950	17950	0
13	20250113	194200	148441700	17950	17950	17950	17950	0
14	20250113	194100	148441700	17950	17950	17950	17950	0
15	20250113	194000	148441700	17950	17950	17950	17950	0
16	20250113	193900	148441700	17950	17950	17950	17950	0
17	20250113	193800	148441700	17950	17950	17950	17950	0
18	20250113	193700	148441700	17950	17950	17950	17950	0
19	20250113	193600	148441700	17950	17950	17950	17950	0
20	20250113	193500	148441700	17950	17950	17950	17950	0
21	20250113	193400	148441700	17950	17950	17950	17950	0
22	20250113	193300	148441700	17950	17950	17950	17950	0
23	20250113	193200	148441700	17950	17950	17950	17950	0
24	20250113	193100	148441700	17950	17950	17950	17950	0
25	20250113	193000	148441700	17950	17950	17950	17950	0
26	20250113	192900	148441700	17950	17950	17950	17950	0
27	20250113	192800	148441700	17950	17950	17950	17950	0
28	20250113	192700	148441700	17950	17950	17950	17950	0
29	20250113	192600	148441700	17950	17950	17950	17950	0
30	20250113	192500	148441700	17950	17950	17950	17950	0
31	20250113	192400	148441700	17950	17950	17950	17950	0
32	20250113	192300	148441700	17950	17950	17950	17950	507
33	20250113	192200	148441700	17950	17950	17950	17950	0
34	20250113	192100	148441700	17950	17950	17950	17950	0
35	20250113	192000	148441700	17950	17950	17950	17950	0
36	20250113	191900	148441700	17950	17950	17950	17950	0
37	20250113	191800	148441700	17950	17950	17950	17950	0
38	20250113	191700	148441700	17950	17950	17950	17950	0
39	20250113	191600	148441700	17950	17950	17950	17950	0
40	20250113	191500	148441700	17950	17950	17950	17950	0
41	20250113	191400	148441700	17950	17950	17950	17950	0
42	20250113	191300	148441700	17950	17950	17950	17950	0
43	20250113	191200	148441700	17950	17950	17950	17950	0
44	20250113	191100	148441700	17950	17950	17950	17950	0
45	20250113	191000	148441700	17950	17950	17950	17950	0
46	20250113	190900	148441700	17950	17950	17950	17950	0
47	20250113	190800	148441700	17950	17950	17950	17950	0
48	20250113	190700	148441700	17950	17950	17950	17950	0
49	20250113	190600	148441700	17950	17950	17950	17950	0
50	20250113	190500	148441700	17950	17950	17950	17950	0
51	20250113	190400	148441700	17950	17950	17950	17950	0
52	20250113	190300	148441700	17950	17950	17950	17950	0
53	20250113	190200	148441700	17950	17950	17950	17950	0
54	20250113	190100	148441700	17950	17950	17950	17950	0
55	20250113	190000	148441700	17950	17950	17950	17950	0
56	20250113	185900	148441700	17950	17950	17950	17950	0
57	20250113	185800	148441700	17950	17950	17950	17950	0
58	20250113	185700	148441700	17950	17950	17950	17950	0
59	20250113	185600	148441700	17950	17950	17950	17950	0
60	20250113	185500	148441700	17950	17950	17950	17950	0
61	20250113	185400	148441700	17950	17950	17950	17950	0
62	20250113	185300	148441700	17950	17950	17950	17950	507
63	20250113	185200	148441700	17950	17950	17950	17950	0
64	20250113	185100	148441700	17950	17950	17950	17950	0
65	20250113	185000	148441700	17950	17950	17950	17950	0
66	20250113	184900	148441700	17950	17950	17950	17950	0
67	20250113	184800	148441700	17950	17950	17950	17950	0
68	20250113	184700	148441700	17950	17950	17950	17950	0
69	20250113	184600	148441700	17950	17950	17950	17950	0
70	20250113	184500	148441700	17950	17950	17950	17950	0
71	20250113	184400	148441700	17950	17950	17950	17950	0
72	20250113	184300	148441700	17950	17950	17950	17950	0
73	20250113	184200	148441700	17950	17950	17950	17950	0
74	20250113	184100	148441700	17950	17950	17950	17950	0
75	20250113	184000	148441700	17950	17950	17950	17950	0
76	20250113	183900	148441700	17950	17950	17950	17950	0
77	20250113	183800	148441700	17950	17950	17950	17950	0
78	20250113	183700	148441700	17950	17950	17950	17950	0
79	20250113	183600	148441700	17950	17950	17950	17950	0
80	20250113	183500	148441700	17950	17950	17950	17950	0
81	20250113	183400	148441700	17950	17950	17950	17950	0
82	20250113	183300	148441700	17950	17950	17950	17950	0
83	20250113	183200	148441700	17950	17950	17950	17950	0
84	20250113	183100	148441700	17950	17950	17950	17950	0
85	20250113	183000	148441700	17950	17950	17950	17950	0
86	20250113	182900	148441700	17950	17950	17950	17950	0
87	20250113	182800	148441700	17950	17950	17950	17950	0
88	20250113	182700	148441700	17950	17950	17950	17950	0
89	20250113	182600	148441700	17950	17950	17950	17950	0
90	20250113	182500	148441700	17950	17950	17950	17950	0
91	20250113	182400	148441700	17950	17950	17950	17950	0
92	20250113	182300	148441700	17950	17950	17950	17950	507
93	20250113	182200	148441700	17950	17950	17950	17950	0
94	20250113	182100	148441700	17950	17950	17950	17950	0
95	20250113	182000	148441700	17950	17950	17950	17950	0
96	20250113	181900	148441700	17950	17950	17950	17950	0
97	20250113	181800	148441700	17950	17950	17950	17950	0
98	20250113	181700	148441700	17950	17950	17950	17950	0
99	20250113	181600	148441700	17950	17950	17950	17950	0
100	20250113	181500	148441700	17950	17950	17950	17950	0
101	20250113	181400	148441700	17950	17950	17950	17950	0
102	20250113	181300	148441700	17950	17950	17950	17950	0
103	20250113	181200	148441700	17950	17950	17950	17950	0
104	20250113	181100	148441700	17950	17950	17950	17950	0
105	20250113	181000	148441700	17950	17950	17950	17950	0
106	20250113	180900	148441700	17950	17950	17950	17950	0
107	20250113	180800	148441700	17950	17950	17950	17950	0
108	20250113	180700	148441700	17950	17950	17950	17950	0
109	20250113	180600	148441700	17950	17950	17950	17950	0
110	20250113	180500	148441700	17950	17950	17950	17950	0
111	20250113	180400	148441700	17950	17950	17950	17950	0
112	20250113	180300	148441700	17950	17950	17950	17950	0
113	20250113	180200	148441700	17950	17950	17950	17950	0
114	20250113	180100	148441700	17950	17950	17950	17950	0
115	20250113	180000	148441700	17950	17950	17950	17950	0
116	20250113	175900	148441700	17950	17950	17950	17950	0
117	20250113	175800	148441700	17950	17950	17950	17950	0
118	20250113	175700	148441700	17950	17950	17950	17950	0
119	20250113	175600	148441700	17950	17950	17950	17950	0
120	20250113	175500	148441700	17950	17950	17950	17950	0
121	20250113	175400	148441700	17950	17950	17950	17950	0
122	20250113	175300	148441700	17950	17950	17950	17950	507
123	20250113	175200	148441700	17950	17950	17950	17950	0
124	20250113	175100	148441700	17950	17950	17950	17950	0
125	20250113	175000	148441700	17950	17950	17950	17950	0
126	20250113	174900	148441700	17950	17950	17950	17950	0
127	20250113	174800	148441700	17950	17950	17950	17950	0
128	20250113	174700	148441700	17950	17950	17950	17950	0
129	20250113	174600	148441700	17950	17950	17950	17950	0
130	20250113	174500	148441700	17950	17950	17950	17950	0
131	20250113	174400	148441700	17950	17950	17950	17950	0
132	20250113	174300	148441700	17950	17950	17950	17950	0
133	20250113	174200	148441700	17950	17950	17950	17950	0
134	20250113	174100	148441700	17950	17950	17950	17950	0
135	20250113	174000	148441700	17950	17950	17950	17950	0
136	20250113	173900	148441700	17950	17950	17950	17950	0
137	20250113	173800	148441700	17950	17950	17950	17950	0
138	20250113	173700	148441700	17950	17950	17950	17950	0
139	20250113	173600	148441700	17950	17950	17950	17950	0
140	20250113	173500	148441700	17950	17950	17950	17950	0
141	20250113	173400	148441700	17950	17950	17950	17950	0
142	20250113	173300	148441700	17950	17950	17950	17950	0
143	20250113	173200	148441700	17950	17950	17950	17950	0
144	20250113	173100	148441700	17950	17950	17950	17950	0
145	20250113	173000	148441700	17950	17950	17950	17950	0
146	20250113	172900	148441700	17950	17950	17950	17950	0
147	20250113	172800	148441700	17950	17950	17950	17950	0
148	20250113	172700	148441700	17950	17950	17950	17950	0
149	20250113	172600	148441700	17950	17950	17950	17950	0
150	20250113	172500	148441700	17950	17950	17950	17950	0
151	20250113	172400	148441700	17950	17950	17950	17950	0
152	20250113	172300	148441700	17950	17950	17950	17950	507
153	20250113	172200	148441700	17950	17950	17950	17950	0
154	20250113	172100	148441700	17950	17950	17950	17950	0
155	20250113	172000	148441700	17950	17950	17950	17950	0
156	20250113	171900	148441700	17950	17950	17950	17950	0
157	20250113	171800	148441700	17950	17950	17950	17950	0
158	20250113	171700	148441700	17950	17950	17950	17950	0
159	20250113	171600	148441700	17950	17950	17950	17950	0
160	20250113	171500	148441700	17950	17950	17950	17950	0
161	20250113	171400	148441700	17950	17950	17950	17950	0
162	20250113	171300	148441700	17950	17950	17950	17950	0
163	20250113	171200	148441700	17950	17950	17950	17950	0
164	20250113	171100	148441700	17950	17950	17950	17950	0
165	20250113	171000	148441700	17950	17950	17950	17950	0
166	20250113	170900	148441700	17950	17950	17950	17950	0
167	20250113	170800	148441700	17950	17950	17950	17950	0
168	20250113	170700	148441700	17950	17950	17950	17950	0
169	20250113	170600	148441700	17950	17950	17950	17950	0
170	20250113	170500	148441700	17950	17950	17950	17950	0
171	20250113	170400	148441700	17950	17950	17950	17950	0
172	20250113	170300	148441700	17950	17950	17950	17950	0
173	20250113	170200	148441700	17950	17950	17950	17950	0
174	20250113	170100	148441700	17950	17950	17950	17950	0
175	20250113	170000	148441700	17950	17950	17950	17950	0
176	20250113	165900	148441700	17950	17950	17950	17950	0
177	20250113	165800	148441700	17950	17950	17950	17950	0
178	20250113	165700	148441700	17950	17950	17950	17950	0
179	20250113	165600	148441700	17950	17950	17950	17950	0
180	20250113	165500	148441700	17950	17950	17950	17950	0
181	20250113	165400	148441700	17950	17950	17950	17950	0
182	20250113	165300	148441700	17950	17950	17950	17950	507
183	20250113	165200	148441700	17950	17950	17950	17950	0
184	20250113	165100	148441700	17950	17950	17950	17950	0
185	20250113	165000	148441700	17950	17950	17950	17950	0
186	20250113	164900	148441700	17950	17950	17950	17950	0
187	20250113	164800	148441700	17950	17950	17950	17950	0
188	20250113	164700	148441700	17950	17950	17950	17950	0
189	20250113	164600	148441700	17950	17950	17950	17950	0
190	20250113	164500	148441700	17950	17950	17950	17950	0
191	20250113	164400	148441700	17950	17950	17950	17950	0
192	20250113	164300	148441700	17950	17950	17950	17950	0
193	20250113	164200	148441700	17950	17950	17950	17950	0
194	20250113	164100	148441700	17950	17950	17950	17950	0
195	20250113	164000	148441700	17950	17950	17950	17950	0
196	20250113	163900	148441700	17950	17950	17950	17950	0
197	20250113	163800	148441700	17950	17950	17950	17950	0
198	20250113	163700	148441700	17950	17950	17950	17950	0
199	20250113	163600	148441700	17950	17950	17950	17950	0
200	20250113	163500	148441700	17950	17950	17950	17950	0
201	20250113	163400	148441700	17950	17950	17950	17950	0
202	20250113	163300	148441700	17950	17950	17950	17950	0
203	20250113	163200	148441700	17950	17950	17950	17950	0
204	20250113	163100	148441700	17950	17950	17950	17950	0
205	20250113	163000	148441700	17950	17950	17950	17950	0
206	20250113	162900	148441700	17950	17950	17950	17950	0
207	20250113	162800	148441700	17950	17950	17950	17950	0
208	20250113	162700	148441700	17950	17950	17950	17950	0
209	20250113	162600	148441700	17950	17950	17950	17950	0
210	20250113	162500	148441700	17950	17950	17950	17950	0
211	20250113	162400	148441700	17950	17950	17950	17950	0
212	20250113	162300	148441700	17950	17950	17950	17950	507
213	20250113	162200	148441700	17950	17950	17950	17950	0
214	20250113	162100	148441700	17950	17950	17950	17950	0
215	20250113	162000	148441700	17950	17950	17950	17950	0
216	20250113	161900	148441700	17950	17950	17950	17950	0
217	20250113	161800	148441700	17950	17950	17950	17950	0
218	20250113	161700	148441700	17950	17950	17950	17950	0
219	20250113	161600	148441700	17950	17950	17950	17950	0
220	20250113	161500	148441700	17950	17950	17950	17950	0
221	20250113	161400	148441700	17950	17950	17950	17950	0
222	20250113	161300	148441700	17950	17950	17950	17950	0
223	20250113	161200	148441700	17950	17950	17950	17950	0
224	20250113	161100	148441700	17950	17950	17950	17950	0
225	20250113	161000	148441700	17950	17950	17950	17950	0
226	20250113	160900	148441700	17950	17950	17950	17950	0
227	20250113	160800	148441700	17950	17950	17950	17950	0
228	20250113	160700	148441700	17950	17950	17950	17950	0
229	20250113	160600	148441700	17950	17950	17950	17950	0
230	20250113	160500	148441700	17950	17950	17950	17950	0
231	20250113	160400	148441700	17950	17950	17950	17950	0
232	20250113	160300	148441700	17950	17950	17950	17950	0
233	20250113	160200	148441700	17950	17950	17950	17950	0
234	20250113	160100	148441700	17950	17950	17950	17950	0
235	20250113	160000	148441700	17950	17950	17950	17950	0
236	20250113	155900	148441700	17950	17950	17950	17950	0
237	20250113	155800	148441700	17950	17950	17950	17950	0
238	20250113	155700	148441700	17950	17950	17950	17950	0
239	20250113	155600	148441700	17950	17950	17950	17950	0
240	20250113	155500	148441700	17950	17950	17950	17950	0
241	20250113	155400	148441700	17950	17950	17950	17950	0
242	20250113	155300	148441700	17950	17950	17950	17950	507
243	20250113	155200	148441700	17950	17950	17950	17950	0
244	20250113	155100	148441700	17950	17950	17950	17950	0
245	20250113	155000	148441700	17950	17950	17950	17950	0
246	20250113	154900	148441700	17950	17950	17950	17950	0
247	20250113	154800	148441700	17950	17950	17950	17950	0
248	20250113	154700	148441700	17950	17950	17950	17950	0
249	20250113	154600	148441700	17950	17950	17950	17950	0
250	20250113	154500	148441700	17950	17950	17950	17950	0
251	20250113	154400	148441700	17950	17950	17950	17950	0
252	20250113	154300	148441700	17950	17950	17950	17950	0
253	20250113	154200	148441700	17950	17950	17950	17950	0
254	20250113	154100	148441700	17950	17950	17950	17950	0
255	20250113	154000	148441700	17950	17950	17950	17950	0
256	20250113	153900	148441700	17950	17950	17950	17950	0
257	20250113	153800	148441700	17950	17950	17950	17950	0
258	20250113	153700	148441700	17950	17950	17950	17950	0
259	20250113	153600	148441700	17950	17950	17950	17950	0
260	20250113	153500	148441700	17950	17950	17950	17950	0
261	20250113	153400	148441700	17950	17950	17950	17950	0
262	20250113	153300	148441700	17950	17950	17950	17950	0
263	20250113	153200	148441700	17950	17950	17950	17950	0
264	20250113	153100	148441700	17950	17950	17950	17950	0
265	20250113	153000	148441700	17950	17950	17950	17950	507
266	20250113	152900	139341050	17910	17910	17910	17910	0
267	20250113	152800	139341050	17910	17910	17910	17910	0
268	20250113	152700	139341050	17910	17910	17910	17910	0
269	20250113	152600	139341050	17910	17910	17910	17910	0
270	20250113	152500	139341050	17910	17910	17910	17910	0
271	20250113	152400	139341050	17910	17910	17910	17910	0
272	20250113	152300	139341050	17910	17910	17910	17910	0
273	20250113	152200	139341050	17910	17910	17910	17910	0
274	20250113	152100	139341050	17910	17910	17910	17910	0
275	20250113	152000	139341050	17910	17910	17910	17910	0
276	20250113	151900	139341050	17910	17900	17910	17900	100
277	20250113	151800	137550940	17860	17860	17860	17860	3
278	20250113	151700	137497360	17930	17930	17930	17930	0
279	20250113	151600	137497360	17930	17930	17930	17930	0
280	20250113	151500	137497360	17930	17930	17930	17930	0
281	20250113	151400	137497360	17930	17830	17940	17810	109
282	20250113	151300	135547350	17820	17820	17820	17820	0
283	20250113	151200	135547350	17820	17840	17890	17820	24
284	20250113	151100	135119410	17870	17870	17870	17870	0
285	20250113	151000	135119410	17870	17870	17870	17870	0
286	20250113	150900	135119410	17870	17870	17870	17870	1
287	20250113	150800	135101540	17890	17890	17890	17890	0
288	20250113	150700	135101540	17890	17830	17890	17830	150
289	20250113	150600	132423750	17820	17820	17820	17820	0
290	20250113	150500	132423750	17820	17820	17820	17820	0
291	20250113	150400	132423750	17820	17820	17820	17820	3
292	20250113	150300	132370290	17830	17830	17830	17830	0
293	20250113	150200	132370290	17830	17810	17830	17810	9
294	20250113	150100	132209960	17800	17800	17800	17800	0
295	20250113	150000	132209960	17800	17800	17800	17800	42
296	20250113	145900	131462360	17800	17800	17800	17800	0
297	20250113	145800	131462360	17800	17800	17800	17800	0
298	20250113	145700	131462360	17800	17800	17800	17800	0
299	20250113	145600	131462360	17800	17800	17800	17800	0
300	20250113	145500	131462360	17800	17800	17800	17800	0
301	20250113	145400	131462360	17800	17800	17800	17800	0
302	20250113	145300	131462360	17800	17800	17800	17800	0
303	20250113	145200	131462360	17800	17800	17800	17800	0
304	20250113	145100	131462360	17800	17820	17820	17800	61
305	20250113	145000	130376460	17830	17830	17830	17830	0
306	20250113	144900	130376460	17830	17830	17830	17830	0
307	20250113	144800	130376460	17830	17830	17830	17830	1
308	20250113	144700	130358630	17820	17820	17820	17820	0
309	20250113	144600	130358630	17820	17820	17820	17820	0
310	20250113	144500	130358630	17820	17820	17820	17820	111
311	20250113	144400	128380610	17790	17790	17790	17790	0
312	20250113	144300	128380610	17790	17790	17790	17790	0
313	20250113	144200	128380610	17790	17790	17790	17790	0
314	20250113	144100	128380610	17790	17790	17790	17790	0
315	20250113	144000	128380610	17790	17790	17790	17790	0
316	20250113	143900	128380610	17790	17790	17790	17790	0
317	20250113	143800	128380610	17790	17790	17790	17790	623
318	20250113	143700	117297440	17790	17790	17790	17790	0
319	20250113	143600	117297440	17790	17790	17790	17790	14
320	20250113	143500	117048380	17790	17770	17790	17710	2005
321	20250113	143400	81435070	17780	17780	17780	17780	0
322	20250113	143300	81435070	17780	17780	17780	17780	0
323	20250113	143200	81435070	17780	17800	17800	17780	127
324	20250113	143100	79176820	17810	17810	17810	17810	0
325	20250113	143000	79176820	17810	17810	17810	17810	0
326	20250113	142900	79176820	17810	17810	17810	17810	0
327	20250113	142800	79176820	17810	17810	17810	17810	0
328	20250113	142700	79176820	17810	17810	17810	17810	0
329	20250113	142600	79176820	17810	17820	17820	17810	110
330	20250113	142500	77217690	17860	17850	17870	17850	31
331	20250113	142400	76663770	17870	17870	17870	17870	0
332	20250113	142300	76663770	17870	17850	17870	17850	2
333	20250113	142200	76628050	17860	17830	17900	17830	83
334	20250113	142100	75144790	17860	17840	17860	17840	2
335	20250113	142000	75109090	17840	17830	17840	17830	9
336	20250113	141900	74948540	17840	17840	17840	17840	0
337	20250113	141800	74948540	17840	17840	17840	17840	0
338	20250113	141700	74948540	17840	17840	17840	17840	0
339	20250113	141600	74948540	17840	17800	17840	17800	8
340	20250113	141500	74806100	17830	17830	17830	17830	0
341	20250113	141400	74806100	17830	17830	17830	17830	0
342	20250113	141300	74806100	17830	17830	17830	17830	0
343	20250113	141200	74806100	17830	17830	17830	17830	0
344	20250113	141100	74806100	17830	17830	17830	17830	0
345	20250113	141000	74806100	17830	17830	17830	17830	0
346	20250113	140900	74806100	17830	17830	17830	17830	0
347	20250113	140800	74806100	17830	17830	17830	17830	1
348	20250113	140700	74788270	17800	17830	17830	17800	2
349	20250113	140600	74752640	17800	17780	17830	17780	52
350	20250113	140500	73827000	17780	17770	17800	17770	101
351	20250113	140400	72030050	17770	17770	17770	17770	0
352	20250113	140300	72030050	17770	17770	17770	17770	0
353	20250113	140200	72030050	17770	17770	17770	17770	0
354	20250113	140100	72030050	17770	17770	17770	17770	10
355	20250113	140000	71852350	17770	17770	17770	17770	0
356	20250113	135900	71852350	17770	17770	17770	17770	0
357	20250113	135800	71852350	17770	17770	17770	17770	0
358	20250113	135700	71852350	17770	17770	17770	17770	0
359	20250113	135600	71852350	17770	17770	17770	17770	0
360	20250113	135500	71852350	17770	17770	17770	17770	6
361	20250113	135400	71745730	17780	17780	17780	17780	0
362	20250113	135300	71745730	17780	17780	17780	17780	0
363	20250113	135200	71745730	17780	17780	17780	17780	0
364	20250113	135100	71745730	17780	17780	17780	17780	0
365	20250113	135000	71745730	17780	17780	17780	17780	0
366	20250113	134900	71745730	17780	17780	17780	17780	0
367	20250113	134800	71745730	17780	17780	17780	17780	0
368	20250113	134700	71745730	17780	17780	17780	17780	0
369	20250113	134600	71745730	17780	17780	17780	17780	0
370	20250113	134500	71745730	17780	17780	17780	17780	0
371	20250113	134400	71745730	17780	17780	17780	17780	0
372	20250113	134300	71745730	17780	17780	17780	17780	48
373	20250113	134200	70892290	17780	17760	17780	17760	51
374	20250113	134100	69986510	17760	17760	17760	17760	35
375	20250113	134000	69364910	17760	17760	17760	17760	0
376	20250113	133900	69364910	17760	17760	17760	17760	0
377	20250113	133800	69364910	17760	17760	17760	17760	0
378	20250113	133700	69364910	17760	17760	17760	17760	0
379	20250113	133600	69364910	17760	17760	17760	17760	0
380	20250113	133500	69364910	17760	17760	17760	17760	0
381	20250113	133400	69364910	17760	17760	17760	17760	0
382	20250113	133300	69364910	17760	17760	17760	17760	0
383	20250113	133200	69364910	17760	17760	17760	17760	0
384	20250113	133100	69364910	17760	17760	17760	17760	0
385	20250113	133000	69364910	17760	17760	17760	17760	0
386	20250113	132900	69364910	17760	17760	17760	17760	50
387	20250113	132800	68476910	17760	17760	17760	17760	50
388	20250113	132700	67588910	17770	17770	17770	17770	0
389	20250113	132600	67588910	17770	17770	17770	17770	0
390	20250113	132500	67588910	17770	17780	17780	17770	65
391	20250113	132400	66433810	17780	17780	17780	17780	0
392	20250113	132300	66433810	17780	17780	17780	17780	0
393	20250113	132200	66433810	17780	17780	17780	17780	0
394	20250113	132100	66433810	17780	17780	17780	17780	0
395	20250113	132000	66433810	17780	17780	17780	17780	0
396	20250113	131900	66433810	17780	17780	17780	17780	0
397	20250113	131800	66433810	17780	17780	17780	17780	0
398	20250113	131700	66433810	17780	17780	17780	17780	0
399	20250113	131600	66433810	17780	17780	17780	17780	0
400	20250113	131500	66433810	17780	17780	17780	17780	5
401	20250113	131400	66344910	17780	17780	17780	17780	0
402	20250113	131300	66344910	17780	17780	17780	17780	0
403	20250113	131200	66344910	17780	17780	17780	17780	0
404	20250113	131100	66344910	17780	17780	17780	17780	0
405	20250113	131000	66344910	17780	17780	17780	17780	0
406	20250113	130900	66344910	17780	17780	17780	17780	0
407	20250113	130800	66344910	17780	17780	17780	17780	0
408	20250113	130700	66344910	17780	17780	17780	17780	0
409	20250113	130600	66344910	17780	17780	17780	17780	0
410	20250113	130500	66344910	17780	17780	17780	17780	0
411	20250113	130400	66344910	17780	17780	17780	17780	0
412	20250113	130300	66344910	17780	17780	17780	17780	8
413	20250113	130200	66202670	17790	17790	17790	17790	0
414	20250113	130100	66202670	17790	17790	17790	17790	0
415	20250113	130000	66202670	17790	17790	17790	17790	0
416	20250113	125900	66202670	17790	17790	17790	17790	1
417	20250113	125800	66184880	17780	17780	17780	17780	0
418	20250113	125700	66184880	17780	17780	17780	17780	0
419	20250113	125600	66184880	17780	17780	17780	17780	0
420	20250113	125500	66184880	17780	17780	17780	17780	0
421	20250113	125400	66184880	17780	17780	17780	17780	0
422	20250113	125300	66184880	17780	17780	17780	17780	0
423	20250113	125200	66184880	17780	17780	17780	17780	0
424	20250113	125100	66184880	17780	17780	17780	17780	0
425	20250113	125000	66184880	17780	17780	17780	17780	0
426	20250113	124900	66184880	17780	17780	17780	17780	0
427	20250113	124800	66184880	17780	17780	17780	17780	0
428	20250113	124700	66184880	17780	17780	17780	17780	0
429	20250113	124600	66184880	17780	17780	17780	17780	0
430	20250113	124500	66184880	17780	17780	17780	17780	0
431	20250113	124400	66184880	17780	17780	17780	17780	10
432	20250113	124300	66007080	17780	17780	17780	17780	0
433	20250113	124200	66007080	17780	17780	17780	17780	0
434	20250113	124100	66007080	17780	17780	17780	17780	0
435	20250113	124000	66007080	17780	17780	17780	17780	0
436	20250113	123900	66007080	17780	17780	17780	17780	7
437	20250113	123800	65882620	17790	17790	17790	17790	0
438	20250113	123700	65882620	17790	17790	17790	17790	0
439	20250113	123600	65882620	17790	17790	17790	17790	0
440	20250113	123500	65882620	17790	17790	17790	17790	0
441	20250113	123400	65882620	17790	17790	17790	17790	0
442	20250113	123300	65882620	17790	17790	17790	17790	0
443	20250113	123200	65882620	17790	17790	17790	17790	0
444	20250113	123100	65882620	17790	17790	17790	17790	8
445	20250113	123000	65740300	17780	17780	17780	17780	0
446	20250113	122900	65740300	17780	17780	17780	17780	0
447	20250113	122800	65740300	17780	17780	17780	17780	0
448	20250113	122700	65740300	17780	17780	17780	17780	0
449	20250113	122600	65740300	17780	17780	17780	17780	0
450	20250113	122500	65740300	17780	17780	17780	17780	0
451	20250113	122400	65740300	17780	17780	17780	17780	0
452	20250113	122300	65740300	17780	17780	17780	17780	0
453	20250113	122200	65740300	17780	17780	17780	17780	0
454	20250113	122100	65740300	17780	17780	17780	17780	17
455	20250113	122000	65438040	17790	17790	17790	17790	0
456	20250113	121900	65438040	17790	17790	17790	17790	0
457	20250113	121800	65438040	17790	17790	17790	17790	0
458	20250113	121700	65438040	17790	17790	17790	17790	0
459	20250113	121600	65438040	17790	17790	17790	17790	0
460	20250113	121500	65438040	17790	17790	17790	17790	0
461	20250113	121400	65438040	17790	17790	17790	17790	0
462	20250113	121300	65438040	17790	17790	17790	17790	0
463	20250113	121200	65438040	17790	17790	17790	17790	0
464	20250113	121100	65438040	17790	17800	17800	17790	100
465	20250113	121000	63658990	17810	17810	17810	17810	0
466	20250113	120900	63658990	17810	17810	17810	17810	0
467	20250113	120800	63658990	17810	17810	17810	17810	0
468	20250113	120700	63658990	17810	17810	17810	17810	0
469	20250113	120600	63658990	17810	17810	17810	17810	0
470	20250113	120500	63658990	17810	17810	17810	17810	0
471	20250113	120400	63658990	17810	17830	17860	17810	9
472	20250113	120300	63498540	17820	17820	17820	17820	0
473	20250113	120200	63498540	17820	17820	17820	17820	0
474	20250113	120100	63498540	17820	17870	17870	17820	2
475	20250113	120000	63462850	17870	17870	17870	17870	0
476	20250113	115900	63462850	17870	17870	17870	17870	0
477	20250113	115800	63462850	17870	17870	17870	17870	0
478	20250113	115700	63462850	17870	17870	17870	17870	0
479	20250113	115600	63462850	17870	17870	17870	17870	0
480	20250113	115500	63462850	17870	17870	17870	17870	0
481	20250113	115400	63462850	17870	17870	17870	17870	0
482	20250113	115300	63462850	17870	17870	17870	17870	0
483	20250113	115200	63462850	17870	17870	17870	17870	0
484	20250113	115100	63462850	17870	17870	17870	17870	0
485	20250113	115000	63462850	17870	17870	17870	17870	0
486	20250113	114900	63462850	17870	17870	17870	17870	0
487	20250113	114800	63462850	17870	17870	17870	17870	0
488	20250113	114700	63462850	17870	17870	17870	17870	1
489	20250113	114600	63444980	17870	17870	17870	17870	0
490	20250113	114500	63444980	17870	17870	17870	17870	2
491	20250113	114400	63409240	17870	17870	17870	17870	0
492	20250113	114300	63409240	17870	17870	17870	17870	0
493	20250113	114200	63409240	17870	17870	17870	17870	0
494	20250113	114100	63409240	17870	17870	17870	17870	0
495	20250113	114000	63409240	17870	17870	17870	17870	0
496	20250113	113900	63409240	17870	17870	17870	17870	0
497	20250113	113800	63409240	17870	17870	17870	17870	0
498	20250113	113700	63409240	17870	17870	17870	17870	0
499	20250113	113600	63409240	17870	17870	17870	17870	0
500	20250113	113500	63409240	17870	17870	17870	17870	0
501	20250113	113400	63409240	17870	17770	17870	17770	106
502	20250113	113300	61520360	17770	17770	17770	17770	0
503	20250113	113200	61520360	17770	17770	17770	17770	0
504	20250113	113100	61520360	17770	17770	17770	17770	0
505	20250113	113000	61520360	17770	17770	17770	17770	0
506	20250113	112900	61520360	17770	17770	17770	17770	0
507	20250113	112800	61520360	17770	17770	17770	17770	0
508	20250113	112700	61520360	17770	17770	17770	17770	0
509	20250113	112600	61520360	17770	17770	17770	17770	0
510	20250113	112500	61520360	17770	17770	17770	17770	0
511	20250113	112400	61520360	17770	17770	17770	17770	0
512	20250113	112300	61520360	17770	17770	17770	17770	0
513	20250113	112200	61520360	17770	17770	17770	17770	0
514	20250113	112100	61520360	17770	17770	17770	17770	0
515	20250113	112000	61520360	17770	17770	17770	17770	0
516	20250113	111900	61520360	17770	17770	17770	17770	1
517	20250113	111800	61502590	17800	17800	17800	17800	0
518	20250113	111700	61502590	17800	17800	17800	17800	0
519	20250113	111600	61502590	17800	17800	17800	17800	0
520	20250113	111500	61502590	17800	17800	17800	17800	0
521	20250113	111400	61502590	17800	17800	17800	17770	7
522	20250113	111300	61378090	17770	17770	17800	17770	26
523	20250113	111200	60915960	17770	17770	17770	17770	0
524	20250113	111100	60915960	17770	17770	17770	17770	0
525	20250113	111000	60915960	17770	17770	17770	17770	1
526	20250113	110900	60898190	17740	17740	17740	17740	0
527	20250113	110800	60898190	17740	17740	17740	17740	0
528	20250113	110700	60898190	17740	17740	17740	17740	0
529	20250113	110600	60898190	17740	17740	17740	17740	0
530	20250113	110500	60898190	17740	17740	17740	17740	0
531	20250113	110400	60898190	17740	17740	17740	17740	0
532	20250113	110300	60898190	17740	17740	17740	17740	0
533	20250113	110200	60898190	17740	17740	17740	17740	0
534	20250113	110100	60898190	17740	17740	17740	17740	1
535	20250113	110000	60880450	17740	17740	17740	17740	0
536	20250113	105900	60880450	17740	17740	17740	17740	60
537	20250113	105800	59816050	17750	17750	17750	17750	15
538	20250113	105700	59549800	17760	17760	17760	17760	0
539	20250113	105600	59549800	17760	17770	17770	17760	5
540	20250113	105500	59460960	17780	17780	17780	17780	0
541	20250113	105400	59460960	17780	17780	17780	17780	0
542	20250113	105300	59460960	17780	17780	17780	17780	0
543	20250113	105200	59460960	17780	17770	17800	17770	12
544	20250113	105100	59247550	17750	17750	17750	17750	0
545	20250113	105000	59247550	17750	17750	17750	17750	0
546	20250113	104900	59247550	17750	17750	17750	17750	0
547	20250113	104800	59247550	17750	17750	17750	17750	0
548	20250113	104700	59247550	17750	17750	17750	17750	0
549	20250113	104600	59247550	17750	17750	17750	17750	0
550	20250113	104500	59247550	17750	17750	17750	17750	0
551	20250113	104400	59247550	17750	17750	17750	17750	50
552	20250113	104300	58360050	17750	17750	17750	17750	0
553	20250113	104200	58360050	17750	17750	17750	17750	0
554	20250113	104100	58360050	17750	17750	17750	17750	0
555	20250113	104000	58360050	17750	17750	17750	17750	1
556	20250113	103900	58342300	17770	17770	17770	17770	0
557	20250113	103800	58342300	17770	17770	17770	17770	0
558	20250113	103700	58342300	17770	17770	17770	17770	0
559	20250113	103600	58342300	17770	17770	17770	17770	0
560	20250113	103500	58342300	17770	17770	17770	17770	0
561	20250113	103400	58342300	17770	17770	17770	17770	1
562	20250113	103300	58324530	17800	17800	17800	17800	0
563	20250113	103200	58324530	17800	17800	17800	17800	0
564	20250113	103100	58324530	17800	17800	17800	17800	0
565	20250113	103000	58324530	17800	17770	17800	17770	2
566	20250113	102900	58288960	17800	17800	17800	17800	0
567	20250113	102800	58288960	17800	17800	17800	17800	1
568	20250113	102700	58271160	17760	17760	17760	17760	5
569	20250113	102600	58182360	17760	17760	17760	17760	0
570	20250113	102500	58182360	17760	17760	17760	17760	0
571	20250113	102400	58182360	17760	17760	17760	17760	0
572	20250113	102300	58182360	17760	17760	17760	17760	0
573	20250113	102200	58182360	17760	17740	17760	17740	906
574	20250113	102100	42109470	17740	17740	17740	17740	0
575	20250113	102000	42109470	17740	17740	17740	17740	56
576	20250113	101900	41116030	17740	17740	17740	17740	0
577	20250113	101800	41116030	17740	17740	17740	17740	0
578	20250113	101700	41116030	17740	17740	17740	17740	0
579	20250113	101600	41116030	17740	17740	17740	17740	0
580	20250113	101500	41116030	17740	17740	17740	17740	0
581	20250113	101400	41116030	17740	17740	17740	17740	103
582	20250113	101300	39288810	17750	17750	17750	17750	11
583	20250113	101200	39093560	17760	17760	17760	17760	0
584	20250113	101100	39093560	17760	17760	17760	17760	0
585	20250113	101000	39093560	17760	17760	17760	17760	0
586	20250113	100900	39093560	17760	17760	17760	17760	0
587	20250113	100800	39093560	17760	17760	17760	17760	3
588	20250113	100700	39040280	17750	17760	17760	17750	207
589	20250113	100600	35366000	17770	17770	17770	17770	19
590	20250113	100500	35028370	17770	17770	17770	17770	1
591	20250113	100400	35010600	17770	17770	17770	17770	0
592	20250113	100300	35010600	17770	17770	17770	17770	26
593	20250113	100200	34548580	17770	17770	17770	17770	0
594	20250113	100100	34548580	17770	17780	17790	17770	21
595	20250113	100000	34175200	17780	17780	17780	17780	0
596	20250113	095900	34175200	17780	17780	17780	17780	0
597	20250113	095800	34175200	17780	17780	17780	17780	0
598	20250113	095700	34175200	17780	17780	17780	17780	0
599	20250113	095600	34175200	17780	17780	17780	17780	0
600	20250113	095500	34175200	17780	17780	17790	17780	22
601	20250113	095400	33783840	17790	17790	17790	17790	0
602	20250113	095300	33783840	17790	17790	17790	17790	0
603	20250113	095200	33783840	17790	17790	17790	17790	0
604	20250113	095100	33783840	17790	17780	17790	17780	52
605	20250113	095000	32858780	17790	17790	17790	17780	5
606	20250113	094900	32769850	17790	17780	17790	17780	2
607	20250113	094800	32734280	17790	17780	17790	17780	51
608	20250113	094700	31827000	17800	17800	17800	17800	0
609	20250113	094600	31827000	17800	17800	17800	17800	0
610	20250113	094500	31827000	17800	17800	17800	17800	0
611	20250113	094400	31827000	17800	17800	17800	17800	0
612	20250113	094300	31827000	17800	17800	17800	17800	0
613	20250113	094200	31827000	17800	17770	17800	17770	2
614	20250113	094100	31791430	17800	17800	17800	17800	0
615	20250113	094000	31791430	17800	17770	17800	17770	6
616	20250113	093900	31684710	17790	17790	17790	17790	0
617	20250113	093800	31684710	17790	17790	17790	17790	1
618	20250113	093700	31666920	17770	17760	17790	17760	3
619	20250113	093600	31613600	17790	17790	17790	17790	0
620	20250113	093500	31613600	17790	17790	17790	17790	0
621	20250113	093400	31613600	17790	17790	17790	17790	0
622	20250113	093300	31613600	17790	17760	17790	17760	2
623	20250113	093200	31578050	17790	17790	17790	17790	0
624	20250113	093100	31578050	17790	17790	17790	17790	0
625	20250113	093000	31578050	17790	17790	17790	17790	0
626	20250113	092900	31578050	17790	17760	17790	17760	6
627	20250113	092800	31471410	17730	17730	17730	17730	0
628	20250113	092700	31471410	17730	17730	17730	17730	46
629	20250113	092600	30655830	17780	17780	17780	17780	0
630	20250113	092500	30655830	17780	17750	17780	17750	6
631	20250113	092400	30549180	17780	17780	17780	17780	0
632	20250113	092300	30549180	17780	17720	17780	17700	9
633	20250113	092200	30389620	17720	17720	17720	17720	0
634	20250113	092100	30389620	17720	17720	17720	17720	0
635	20250113	092000	30389620	17720	17720	17720	17720	100
636	20250113	091900	28617620	17720	17720	17720	17720	0
637	20250113	091800	28617620	17720	17720	17720	17720	100
638	20250113	091700	26845620	17790	17790	17790	17790	50
639	20250113	091600	25956120	17790	17790	17790	17790	1
640	20250113	091500	25938330	17790	17790	17790	17790	3
641	20250113	091400	25884960	17700	17700	17700	17700	0
642	20250113	091300	25884960	17700	17700	17700	17700	100
643	20250113	091200	24114960	17700	17700	17700	17700	0
644	20250113	091100	24114960	17700	17700	17700	17700	1
645	20250113	091000	24097260	17650	17650	17650	17650	0
646	20250113	090900	24097260	17650	17650	17650	17650	12
647	20250113	090800	23885460	17870	17870	17870	17870	0
648	20250113	090700	23885460	17870	17870	17870	17870	0
649	20250113	090600	23885460	17870	17670	17870	17650	191
650	20250113	090500	20511970	17890	17700	17890	17670	501
651	20250113	090400	11656600	17920	17750	17920	17700	401
652	20250113	090300	4558140	17930	17930	17930	17930	1
653	20250113	090200	4540210	17940	17940	17940	17940	0
654	20250113	090100	4540210	17940	17760	17940	17760	51
655	20250113	090000	3634270	17790	17970	17970	17790	204