KissMeData/267290/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210100	98159160	17680	17680	17680	17680	98
3	20250110	210000	98159160	17680	17680	17680	17680	0
4	20250110	205900	98159160	17680	17680	17680	17680	0
5	20250110	205800	98159160	17680	17680	17680	17680	0
6	20250110	205700	98159160	17680	17680	17680	17680	0
7	20250110	205600	98159160	17680	17680	17680	17680	0
8	20250110	205500	98159160	17680	17680	17680	17680	0
9	20250110	205400	98159160	17680	17680	17680	17680	0
10	20250110	205300	98159160	17680	17680	17680	17680	0
11	20250110	205200	98159160	17680	17680	17680	17680	0
12	20250110	205100	98159160	17680	17680	17680	17680	0
13	20250110	205000	98159160	17680	17680	17680	17680	0
14	20250110	204900	98159160	17680	17680	17680	17680	0
15	20250110	204800	98159160	17680	17680	17680	17680	0
16	20250110	204700	98159160	17680	17680	17680	17680	0
17	20250110	204600	98159160	17680	17680	17680	17680	0
18	20250110	204500	98159160	17680	17680	17680	17680	0
19	20250110	204400	98159160	17680	17680	17680	17680	0
20	20250110	204300	98159160	17680	17680	17680	17680	0
21	20250110	204200	98159160	17680	17680	17680	17680	0
22	20250110	204100	98159160	17680	17680	17680	17680	0
23	20250110	204000	98159160	17680	17680	17680	17680	0
24	20250110	203900	98159160	17680	17680	17680	17680	0
25	20250110	203800	98159160	17680	17680	17680	17680	0
26	20250110	203700	98159160	17680	17680	17680	17680	0
27	20250110	203600	98159160	17680	17680	17680	17680	0
28	20250110	203500	98159160	17680	17680	17680	17680	0
29	20250110	203400	98159160	17680	17680	17680	17680	0
30	20250110	203300	98159160	17680	17680	17680	17680	0
31	20250110	203200	98159160	17680	17680	17680	17680	0
32	20250110	203100	98159160	17680	17680	17680	17680	98
33	20250110	203000	98159160	17680	17680	17680	17680	0
34	20250110	202900	98159160	17680	17680	17680	17680	0
35	20250110	202800	98159160	17680	17680	17680	17680	0
36	20250110	202700	98159160	17680	17680	17680	17680	0
37	20250110	202600	98159160	17680	17680	17680	17680	0
38	20250110	202500	98159160	17680	17680	17680	17680	0
39	20250110	202400	98159160	17680	17680	17680	17680	0
40	20250110	202300	98159160	17680	17680	17680	17680	0
41	20250110	202200	98159160	17680	17680	17680	17680	0
42	20250110	202100	98159160	17680	17680	17680	17680	0
43	20250110	202000	98159160	17680	17680	17680	17680	0
44	20250110	201900	98159160	17680	17680	17680	17680	0
45	20250110	201800	98159160	17680	17680	17680	17680	0
46	20250110	201700	98159160	17680	17680	17680	17680	0
47	20250110	201600	98159160	17680	17680	17680	17680	0
48	20250110	201500	98159160	17680	17680	17680	17680	0
49	20250110	201400	98159160	17680	17680	17680	17680	0
50	20250110	201300	98159160	17680	17680	17680	17680	0
51	20250110	201200	98159160	17680	17680	17680	17680	0
52	20250110	201100	98159160	17680	17680	17680	17680	0
53	20250110	201000	98159160	17680	17680	17680	17680	0
54	20250110	200900	98159160	17680	17680	17680	17680	0
55	20250110	200800	98159160	17680	17680	17680	17680	0
56	20250110	200700	98159160	17680	17680	17680	17680	0
57	20250110	200600	98159160	17680	17680	17680	17680	0
58	20250110	200500	98159160	17680	17680	17680	17680	0
59	20250110	200400	98159160	17680	17680	17680	17680	0
60	20250110	200300	98159160	17680	17680	17680	17680	0
61	20250110	200200	98159160	17680	17680	17680	17680	0
62	20250110	200100	98159160	17680	17680	17680	17680	98
63	20250110	200000	98159160	17680	17680	17680	17680	0
64	20250110	195900	98159160	17680	17680	17680	17680	0
65	20250110	195800	98159160	17680	17680	17680	17680	0
66	20250110	195700	98159160	17680	17680	17680	17680	0
67	20250110	195600	98159160	17680	17680	17680	17680	0
68	20250110	195500	98159160	17680	17680	17680	17680	0
69	20250110	195400	98159160	17680	17680	17680	17680	0
70	20250110	195300	98159160	17680	17680	17680	17680	0
71	20250110	195200	98159160	17680	17680	17680	17680	0
72	20250110	195100	98159160	17680	17680	17680	17680	0
73	20250110	195000	98159160	17680	17680	17680	17680	0
74	20250110	194900	98159160	17680	17680	17680	17680	0
75	20250110	194800	98159160	17680	17680	17680	17680	0
76	20250110	194700	98159160	17680	17680	17680	17680	0
77	20250110	194600	98159160	17680	17680	17680	17680	0
78	20250110	194500	98159160	17680	17680	17680	17680	0
79	20250110	194400	98159160	17680	17680	17680	17680	0
80	20250110	194300	98159160	17680	17680	17680	17680	0
81	20250110	194200	98159160	17680	17680	17680	17680	0
82	20250110	194100	98159160	17680	17680	17680	17680	0
83	20250110	194000	98159160	17680	17680	17680	17680	0
84	20250110	193900	98159160	17680	17680	17680	17680	0
85	20250110	193800	98159160	17680	17680	17680	17680	0
86	20250110	193700	98159160	17680	17680	17680	17680	0
87	20250110	193600	98159160	17680	17680	17680	17680	0
88	20250110	193500	98159160	17680	17680	17680	17680	0
89	20250110	193400	98159160	17680	17680	17680	17680	0
90	20250110	193300	98159160	17680	17680	17680	17680	0
91	20250110	193200	98159160	17680	17680	17680	17680	0
92	20250110	193100	98159160	17680	17680	17680	17680	98
93	20250110	193000	98159160	17680	17680	17680	17680	0
94	20250110	192900	98159160	17680	17680	17680	17680	0
95	20250110	192800	98159160	17680	17680	17680	17680	0
96	20250110	192700	98159160	17680	17680	17680	17680	0
97	20250110	192600	98159160	17680	17680	17680	17680	0
98	20250110	192500	98159160	17680	17680	17680	17680	0
99	20250110	192400	98159160	17680	17680	17680	17680	0
100	20250110	192300	98159160	17680	17680	17680	17680	0
101	20250110	192200	98159160	17680	17680	17680	17680	0
102	20250110	192100	98159160	17680	17680	17680	17680	0
103	20250110	192000	98159160	17680	17680	17680	17680	0
104	20250110	191900	98159160	17680	17680	17680	17680	0
105	20250110	191800	98159160	17680	17680	17680	17680	0
106	20250110	191700	98159160	17680	17680	17680	17680	0
107	20250110	191600	98159160	17680	17680	17680	17680	0
108	20250110	191500	98159160	17680	17680	17680	17680	0
109	20250110	191400	98159160	17680	17680	17680	17680	0
110	20250110	191300	98159160	17680	17680	17680	17680	0
111	20250110	191200	98159160	17680	17680	17680	17680	0
112	20250110	191100	98159160	17680	17680	17680	17680	0
113	20250110	191000	98159160	17680	17680	17680	17680	0
114	20250110	190900	98159160	17680	17680	17680	17680	0
115	20250110	190800	98159160	17680	17680	17680	17680	0
116	20250110	190700	98159160	17680	17680	17680	17680	0
117	20250110	190600	98159160	17680	17680	17680	17680	0
118	20250110	190500	98159160	17680	17680	17680	17680	0
119	20250110	190400	98159160	17680	17680	17680	17680	0
120	20250110	190300	98159160	17680	17680	17680	17680	0
121	20250110	190200	98159160	17680	17680	17680	17680	0
122	20250110	190100	98159160	17680	17680	17680	17680	98
123	20250110	190000	98159160	17680	17680	17680	17680	0
124	20250110	185900	98159160	17680	17680	17680	17680	0
125	20250110	185800	98159160	17680	17680	17680	17680	0
126	20250110	185700	98159160	17680	17680	17680	17680	0
127	20250110	185600	98159160	17680	17680	17680	17680	0
128	20250110	185500	98159160	17680	17680	17680	17680	0
129	20250110	185400	98159160	17680	17680	17680	17680	0
130	20250110	185300	98159160	17680	17680	17680	17680	0
131	20250110	185200	98159160	17680	17680	17680	17680	0
132	20250110	185100	98159160	17680	17680	17680	17680	0
133	20250110	185000	98159160	17680	17680	17680	17680	0
134	20250110	184900	98159160	17680	17680	17680	17680	0
135	20250110	184800	98159160	17680	17680	17680	17680	0
136	20250110	184700	98159160	17680	17680	17680	17680	0
137	20250110	184600	98159160	17680	17680	17680	17680	0
138	20250110	184500	98159160	17680	17680	17680	17680	0
139	20250110	184400	98159160	17680	17680	17680	17680	0
140	20250110	184300	98159160	17680	17680	17680	17680	0
141	20250110	184200	98159160	17680	17680	17680	17680	0
142	20250110	184100	98159160	17680	17680	17680	17680	0
143	20250110	184000	98159160	17680	17680	17680	17680	0
144	20250110	183900	98159160	17680	17680	17680	17680	0
145	20250110	183800	98159160	17680	17680	17680	17680	0
146	20250110	183700	98159160	17680	17680	17680	17680	0
147	20250110	183600	98159160	17680	17680	17680	17680	0
148	20250110	183500	98159160	17680	17680	17680	17680	0
149	20250110	183400	98159160	17680	17680	17680	17680	0
150	20250110	183300	98159160	17680	17680	17680	17680	0
151	20250110	183200	98159160	17680	17680	17680	17680	0
152	20250110	183100	98159160	17680	17680	17680	17680	98
153	20250110	183000	98159160	17680	17680	17680	17680	0
154	20250110	182900	98159160	17680	17680	17680	17680	0
155	20250110	182800	98159160	17680	17680	17680	17680	0
156	20250110	182700	98159160	17680	17680	17680	17680	0
157	20250110	182600	98159160	17680	17680	17680	17680	0
158	20250110	182500	98159160	17680	17680	17680	17680	0
159	20250110	182400	98159160	17680	17680	17680	17680	0
160	20250110	182300	98159160	17680	17680	17680	17680	0
161	20250110	182200	98159160	17680	17680	17680	17680	0
162	20250110	182100	98159160	17680	17680	17680	17680	0
163	20250110	182000	98159160	17680	17680	17680	17680	0
164	20250110	181900	98159160	17680	17680	17680	17680	0
165	20250110	181800	98159160	17680	17680	17680	17680	0
166	20250110	181700	98159160	17680	17680	17680	17680	0
167	20250110	181600	98159160	17680	17680	17680	17680	0
168	20250110	181500	98159160	17680	17680	17680	17680	0
169	20250110	181400	98159160	17680	17680	17680	17680	0
170	20250110	181300	98159160	17680	17680	17680	17680	0
171	20250110	181200	98159160	17680	17680	17680	17680	0
172	20250110	181100	98159160	17680	17680	17680	17680	0
173	20250110	181000	98159160	17680	17680	17680	17680	0
174	20250110	180900	98159160	17680	17680	17680	17680	0
175	20250110	180800	98159160	17680	17680	17680	17680	0
176	20250110	180700	98159160	17680	17680	17680	17680	0
177	20250110	180600	98159160	17680	17680	17680	17680	0
178	20250110	180500	98159160	17680	17680	17680	17680	0
179	20250110	180400	98159160	17680	17680	17680	17680	0
180	20250110	180300	98159160	17680	17680	17680	17680	0
181	20250110	180200	98159160	17680	17680	17680	17680	0
182	20250110	180100	98159160	17680	17680	17680	17680	98
183	20250110	180000	98159160	17680	17680	17680	17680	0
184	20250110	175900	98159160	17680	17680	17680	17680	0
185	20250110	175800	98159160	17680	17680	17680	17680	0
186	20250110	175700	98159160	17680	17680	17680	17680	0
187	20250110	175600	98159160	17680	17680	17680	17680	0
188	20250110	175500	98159160	17680	17680	17680	17680	0
189	20250110	175400	98159160	17680	17680	17680	17680	0
190	20250110	175300	98159160	17680	17680	17680	17680	0
191	20250110	175200	98159160	17680	17680	17680	17680	0
192	20250110	175100	98159160	17680	17680	17680	17680	0
193	20250110	175000	98159160	17680	17680	17680	17680	0
194	20250110	174900	98159160	17680	17680	17680	17680	0
195	20250110	174800	98159160	17680	17680	17680	17680	0
196	20250110	174700	98159160	17680	17680	17680	17680	0
197	20250110	174600	98159160	17680	17680	17680	17680	0
198	20250110	174500	98159160	17680	17680	17680	17680	0
199	20250110	174400	98159160	17680	17680	17680	17680	0
200	20250110	174300	98159160	17680	17680	17680	17680	0
201	20250110	174200	98159160	17680	17680	17680	17680	0
202	20250110	174100	98159160	17680	17680	17680	17680	0
203	20250110	174000	98159160	17680	17680	17680	17680	0
204	20250110	173900	98159160	17680	17680	17680	17680	0
205	20250110	173800	98159160	17680	17680	17680	17680	0
206	20250110	173700	98159160	17680	17680	17680	17680	0
207	20250110	173600	98159160	17680	17680	17680	17680	0
208	20250110	173500	98159160	17680	17680	17680	17680	0
209	20250110	173400	98159160	17680	17680	17680	17680	0
210	20250110	173300	98159160	17680	17680	17680	17680	0
211	20250110	173200	98159160	17680	17680	17680	17680	0
212	20250110	173100	98159160	17680	17680	17680	17680	98
213	20250110	173000	98159160	17680	17680	17680	17680	0
214	20250110	172900	98159160	17680	17680	17680	17680	0
215	20250110	172800	98159160	17680	17680	17680	17680	0
216	20250110	172700	98159160	17680	17680	17680	17680	0
217	20250110	172600	98159160	17680	17680	17680	17680	0
218	20250110	172500	98159160	17680	17680	17680	17680	0
219	20250110	172400	98159160	17680	17680	17680	17680	0
220	20250110	172300	98159160	17680	17680	17680	17680	0
221	20250110	172200	98159160	17680	17680	17680	17680	0
222	20250110	172100	98159160	17680	17680	17680	17680	0
223	20250110	172000	98159160	17680	17680	17680	17680	0
224	20250110	171900	98159160	17680	17680	17680	17680	0
225	20250110	171800	98159160	17680	17680	17680	17680	0
226	20250110	171700	98159160	17680	17680	17680	17680	0
227	20250110	171600	98159160	17680	17680	17680	17680	0
228	20250110	171500	98159160	17680	17680	17680	17680	0
229	20250110	171400	98159160	17680	17680	17680	17680	0
230	20250110	171300	98159160	17680	17680	17680	17680	0
231	20250110	171200	98159160	17680	17680	17680	17680	0
232	20250110	171100	98159160	17680	17680	17680	17680	0
233	20250110	171000	98159160	17680	17680	17680	17680	0
234	20250110	170900	98159160	17680	17680	17680	17680	0
235	20250110	170800	98159160	17680	17680	17680	17680	0
236	20250110	170700	98159160	17680	17680	17680	17680	0
237	20250110	170600	98159160	17680	17680	17680	17680	0
238	20250110	170500	98159160	17680	17680	17680	17680	0
239	20250110	170400	98159160	17680	17680	17680	17680	0
240	20250110	170300	98159160	17680	17680	17680	17680	0
241	20250110	170200	98159160	17680	17680	17680	17680	0
242	20250110	170100	98159160	17680	17680	17680	17680	98
243	20250110	170000	98159160	17680	17680	17680	17680	0
244	20250110	165900	98159160	17680	17680	17680	17680	0
245	20250110	165800	98159160	17680	17680	17680	17680	0
246	20250110	165700	98159160	17680	17680	17680	17680	0
247	20250110	165600	98159160	17680	17680	17680	17680	0
248	20250110	165500	98159160	17680	17680	17680	17680	0
249	20250110	165400	98159160	17680	17680	17680	17680	0
250	20250110	165300	98159160	17680	17680	17680	17680	0
251	20250110	165200	98159160	17680	17680	17680	17680	0
252	20250110	165100	98159160	17680	17680	17680	17680	0
253	20250110	165000	98159160	17680	17680	17680	17680	0
254	20250110	164900	98159160	17680	17680	17680	17680	0
255	20250110	164800	98159160	17680	17680	17680	17680	0
256	20250110	164700	98159160	17680	17680	17680	17680	0
257	20250110	164600	98159160	17680	17680	17680	17680	0
258	20250110	164500	98159160	17680	17680	17680	17680	0
259	20250110	164400	98159160	17680	17680	17680	17680	0
260	20250110	164300	98159160	17680	17680	17680	17680	0
261	20250110	164200	98159160	17680	17680	17680	17680	0
262	20250110	164100	98159160	17680	17680	17680	17680	0
263	20250110	164000	98159160	17680	17680	17680	17680	0
264	20250110	163900	98159160	17680	17680	17680	17680	0
265	20250110	163800	98159160	17680	17680	17680	17680	0
266	20250110	163700	98159160	17680	17680	17680	17680	0
267	20250110	163600	98159160	17680	17680	17680	17680	0
268	20250110	163500	98159160	17680	17680	17680	17680	0
269	20250110	163400	98159160	17680	17680	17680	17680	0
270	20250110	163300	98159160	17680	17680	17680	17680	0
271	20250110	163200	98159160	17680	17680	17680	17680	0
272	20250110	163100	98159160	17680	17680	17680	17680	98
273	20250110	163000	98159160	17680	17680	17680	17680	0
274	20250110	162900	98159160	17680	17680	17680	17680	0
275	20250110	162800	98159160	17680	17680	17680	17680	0
276	20250110	162700	98159160	17680	17680	17680	17680	0
277	20250110	162600	98159160	17680	17680	17680	17680	0
278	20250110	162500	98159160	17680	17680	17680	17680	0
279	20250110	162400	98159160	17680	17680	17680	17680	0
280	20250110	162300	98159160	17680	17680	17680	17680	0
281	20250110	162200	98159160	17680	17680	17680	17680	0
282	20250110	162100	98159160	17680	17680	17680	17680	0
283	20250110	162000	98159160	17680	17680	17680	17680	0
284	20250110	161900	98159160	17680	17680	17680	17680	0
285	20250110	161800	98159160	17680	17680	17680	17680	0
286	20250110	161700	98159160	17680	17680	17680	17680	0
287	20250110	161600	98159160	17680	17680	17680	17680	0
288	20250110	161500	98159160	17680	17680	17680	17680	0
289	20250110	161400	98159160	17680	17680	17680	17680	0
290	20250110	161300	98159160	17680	17680	17680	17680	0
291	20250110	161200	98159160	17680	17680	17680	17680	0
292	20250110	161100	98159160	17680	17680	17680	17680	0
293	20250110	161000	98159160	17680	17680	17680	17680	0
294	20250110	160900	98159160	17680	17680	17680	17680	0
295	20250110	160800	98159160	17680	17680	17680	17680	0
296	20250110	160700	98159160	17680	17680	17680	17680	0
297	20250110	160600	98159160	17680	17680	17680	17680	0
298	20250110	160500	98159160	17680	17680	17680	17680	0
299	20250110	160400	98159160	17680	17680	17680	17680	0
300	20250110	160300	98159160	17680	17680	17680	17680	0
301	20250110	160200	98159160	17680	17680	17680	17680	0
302	20250110	160100	98159160	17680	17680	17680	17680	98
303	20250110	160000	98159160	17680	17680	17680	17680	0
304	20250110	155900	98159160	17680	17680	17680	17680	0
305	20250110	155800	98159160	17680	17680	17680	17680	0
306	20250110	155700	98159160	17680	17680	17680	17680	0
307	20250110	155600	98159160	17680	17680	17680	17680	0
308	20250110	155500	98159160	17680	17680	17680	17680	0
309	20250110	155400	98159160	17680	17680	17680	17680	0
310	20250110	155300	98159160	17680	17680	17680	17680	0
311	20250110	155200	98159160	17680	17680	17680	17680	0
312	20250110	155100	98159160	17680	17680	17680	17680	0
313	20250110	155000	98159160	17680	17680	17680	17680	0
314	20250110	154900	98159160	17680	17680	17680	17680	0
315	20250110	154800	98159160	17680	17680	17680	17680	0
316	20250110	154700	98159160	17680	17680	17680	17680	0
317	20250110	154600	98159160	17680	17680	17680	17680	0
318	20250110	154500	98159160	17680	17680	17680	17680	0
319	20250110	154400	98159160	17680	17680	17680	17680	0
320	20250110	154300	98159160	17680	17680	17680	17680	0
321	20250110	154200	98159160	17680	17680	17680	17680	0
322	20250110	154100	98159160	17680	17680	17680	17680	0
323	20250110	154000	98159160	17680	17680	17680	17680	0
324	20250110	153900	98159160	17680	17680	17680	17680	0
325	20250110	153800	98159160	17680	17680	17680	17680	0
326	20250110	153700	98159160	17680	17680	17680	17680	0
327	20250110	153600	98159160	17680	17680	17680	17680	0
328	20250110	153500	98159160	17680	17680	17680	17680	0
329	20250110	153400	98159160	17680	17680	17680	17680	0
330	20250110	153300	98159160	17680	17680	17680	17680	0
331	20250110	153200	98159160	17680	17680	17680	17680	0
332	20250110	153100	98159160	17680	17680	17680	17680	98
333	20250110	153000	98159160	17680	17680	17680	17680	98
334	20250110	152900	96426520	17720	17720	17720	17720	0
335	20250110	152800	96426520	17720	17720	17720	17720	0
336	20250110	152700	96426520	17720	17720	17720	17720	0
337	20250110	152600	96426520	17720	17720	17720	17720	0
338	20250110	152500	96426520	17720	17720	17720	17720	0
339	20250110	152400	96426520	17720	17720	17720	17720	0
340	20250110	152300	96426520	17720	17720	17720	17720	0
341	20250110	152200	96426520	17720	17720	17720	17720	0
342	20250110	152100	96426520	17720	17720	17720	17720	0
343	20250110	152000	96426520	17720	17720	17720	17720	0
344	20250110	151900	96426520	17720	17720	17720	17720	0
345	20250110	151800	96426520	17720	17720	17720	17720	0
346	20250110	151700	96426520	17720	17720	17720	17720	3
347	20250110	151600	96373360	17730	17730	17730	17730	3
348	20250110	151500	96320170	17730	17730	17730	17730	1
349	20250110	151400	96302440	17700	17700	17700	17700	0
350	20250110	151300	96302440	17700	17700	17700	17700	0
351	20250110	151200	96302440	17700	17700	17700	17700	0
352	20250110	151100	96302440	17700	17700	17700	17700	0
353	20250110	151000	96302440	17700	17700	17700	17700	1
354	20250110	150900	96284740	17730	17730	17730	17730	0
355	20250110	150800	96284740	17730	17720	17730	17720	2
356	20250110	150700	96249290	17730	17730	17730	17730	0
357	20250110	150600	96249290	17730	17730	17730	17730	0
358	20250110	150500	96249290	17730	17730	17730	17730	0
359	20250110	150400	96249290	17730	17730	17730	17730	0
360	20250110	150300	96249290	17730	17730	17730	17730	0
361	20250110	150200	96249290	17730	17730	17730	17730	2
362	20250110	150100	96213830	17720	17720	17720	17720	0
363	20250110	150000	96213830	17720	17720	17720	17720	9
364	20250110	145900	96054350	17730	17730	17730	17730	0
365	20250110	145800	96054350	17730	17730	17730	17730	0
366	20250110	145700	96054350	17730	17730	17730	17730	0
367	20250110	145600	96054350	17730	17730	17730	17730	0
368	20250110	145500	96054350	17730	17730	17730	17730	0
369	20250110	145400	96054350	17730	17730	17730	17730	0
370	20250110	145300	96054350	17730	17730	17730	17730	1
371	20250110	145200	96036620	17670	17680	17680	17670	973
372	20250110	145100	78843700	17680	17690	17690	17680	170
373	20250110	145000	75837450	17690	17690	17690	17690	0
374	20250110	144900	75837450	17690	17690	17690	17690	0
375	20250110	144800	75837450	17690	17690	17690	17690	0
376	20250110	144700	75837450	17690	17690	17690	17690	0
377	20250110	144600	75837450	17690	17690	17690	17690	0
378	20250110	144500	75837450	17690	17690	17690	17690	0
379	20250110	144400	75837450	17690	17690	17690	17690	26
380	20250110	144300	75377510	17700	17700	17700	17700	0
381	20250110	144200	75377510	17700	17700	17700	17700	0
382	20250110	144100	75377510	17700	17700	17700	17700	0
383	20250110	144000	75377510	17700	17700	17700	17700	0
384	20250110	143900	75377510	17700	17700	17700	17700	0
385	20250110	143800	75377510	17700	17700	17700	17700	0
386	20250110	143700	75377510	17700	17700	17700	17700	0
387	20250110	143600	75377510	17700	17700	17700	17700	0
388	20250110	143500	75377510	17700	17700	17700	17700	0
389	20250110	143400	75377510	17700	17700	17700	17700	0
390	20250110	143300	75377510	17700	17700	17700	17700	0
391	20250110	143200	75377510	17700	17700	17700	17700	20
392	20250110	143100	75023510	17700	17700	17700	17700	0
393	20250110	143000	75023510	17700	17700	17700	17700	0
394	20250110	142900	75023510	17700	17700	17700	17700	0
395	20250110	142800	75023510	17700	17700	17700	17700	13
396	20250110	142700	74793410	17700	17700	17700	17700	0
397	20250110	142600	74793410	17700	17700	17700	17700	0
398	20250110	142500	74793410	17700	17700	17700	17700	0
399	20250110	142400	74793410	17700	17700	17700	17700	0
400	20250110	142300	74793410	17700	17700	17700	17700	0
401	20250110	142200	74793410	17700	17700	17700	17700	0
402	20250110	142100	74793410	17700	17700	17700	17700	0
403	20250110	142000	74793410	17700	17700	17700	17700	0
404	20250110	141900	74793410	17700	17700	17700	17700	0
405	20250110	141800	74793410	17700	17700	17700	17700	0
406	20250110	141700	74793410	17700	17700	17700	17700	0
407	20250110	141600	74793410	17700	17700	17700	17700	0
408	20250110	141500	74793410	17700	17700	17700	17700	0
409	20250110	141400	74793410	17700	17700	17700	17700	0
410	20250110	141300	74793410	17700	17700	17700	17700	0
411	20250110	141200	74793410	17700	17700	17700	17700	0
412	20250110	141100	74793410	17700	17700	17700	17700	14
413	20250110	141000	74545610	17700	17700	17700	17700	0
414	20250110	140900	74545610	17700	17700	17700	17700	0
415	20250110	140800	74545610	17700	17700	17700	17700	0
416	20250110	140700	74545610	17700	17700	17700	17700	0
417	20250110	140600	74545610	17700	17700	17700	17700	0
418	20250110	140500	74545610	17700	17700	17700	17700	0
419	20250110	140400	74545610	17700	17700	17700	17700	0
420	20250110	140300	74545610	17700	17700	17700	17700	0
421	20250110	140200	74545610	17700	17700	17700	17700	0
422	20250110	140100	74545610	17700	17700	17700	17700	0
423	20250110	140000	74545610	17700	17700	17700	17700	0
424	20250110	135900	74545610	17700	17700	17700	17700	0
425	20250110	135800	74545610	17700	17700	17700	17700	0
426	20250110	135700	74545610	17700	17700	17700	17700	0
427	20250110	135600	74545610	17700	17700	17700	17700	0
428	20250110	135500	74545610	17700	17700	17700	17700	0
429	20250110	135400	74545610	17700	17700	17700	17700	0
430	20250110	135300	74545610	17700	17700	17700	17700	0
431	20250110	135200	74545610	17700	17700	17700	17700	0
432	20250110	135100	74545610	17700	17700	17700	17700	0
433	20250110	135000	74545610	17700	17700	17700	17700	0
434	20250110	134900	74545610	17700	17700	17700	17700	0
435	20250110	134800	74545610	17700	17700	17700	17700	10
436	20250110	134700	74368610	17700	17700	17700	17700	0
437	20250110	134600	74368610	17700	17700	17700	17700	0
438	20250110	134500	74368610	17700	17700	17700	17700	0
439	20250110	134400	74368610	17700	17700	17700	17700	0
440	20250110	134300	74368610	17700	17700	17700	17700	0
441	20250110	134200	74368610	17700	17700	17700	17700	0
442	20250110	134100	74368610	17700	17700	17700	17700	0
443	20250110	134000	74368610	17700	17700	17700	17700	0
444	20250110	133900	74368610	17700	17700	17700	17700	0
445	20250110	133800	74368610	17700	17700	17700	17700	0
446	20250110	133700	74368610	17700	17700	17700	17700	0
447	20250110	133600	74368610	17700	17700	17700	17700	0
448	20250110	133500	74368610	17700	17700	17700	17700	0
449	20250110	133400	74368610	17700	17700	17700	17700	0
450	20250110	133300	74368610	17700	17700	17700	17700	0
451	20250110	133200	74368610	17700	17700	17700	17700	0
452	20250110	133100	74368610	17700	17700	17700	17700	0
453	20250110	133000	74368610	17700	17700	17700	17700	0
454	20250110	132900	74368610	17700	17700	17700	17700	0
455	20250110	132800	74368610	17700	17700	17700	17700	0
456	20250110	132700	74368610	17700	17700	17700	17700	0
457	20250110	132600	74368610	17700	17700	17700	17700	0
458	20250110	132500	74368610	17700	17700	17700	17700	0
459	20250110	132400	74368610	17700	17700	17700	17700	0
460	20250110	132300	74368610	17700	17700	17700	17700	0
461	20250110	132200	74368610	17700	17700	17700	17700	0
462	20250110	132100	74368610	17700	17700	17700	17700	0
463	20250110	132000	74368610	17700	17700	17700	17700	1
464	20250110	131900	74350910	17660	17660	17660	17660	0
465	20250110	131800	74350910	17660	17660	17660	17660	0
466	20250110	131700	74350910	17660	17660	17660	17660	0
467	20250110	131600	74350910	17660	17660	17660	17660	0
468	20250110	131500	74350910	17660	17660	17660	17660	0
469	20250110	131400	74350910	17660	17660	17660	17660	0
470	20250110	131300	74350910	17660	17660	17660	17660	0
471	20250110	131200	74350910	17660	17660	17660	17660	0
472	20250110	131100	74350910	17660	17660	17660	17660	0
473	20250110	131000	74350910	17660	17660	17660	17660	0
474	20250110	130900	74350910	17660	17660	17660	17660	0
475	20250110	130800	74350910	17660	17660	17660	17660	0
476	20250110	130700	74350910	17660	17660	17660	17660	0
477	20250110	130600	74350910	17660	17660	17660	17660	21
478	20250110	130500	73980050	17650	17660	17660	17650	396
479	20250110	130400	66986860	17660	17660	17660	17660	0
480	20250110	130300	66986860	17660	17660	17660	17660	300
481	20250110	130200	61688860	17660	17670	17670	17660	101
482	20250110	130100	59905180	17660	17660	17660	17660	0
483	20250110	130000	59905180	17660	17770	17770	17660	472
484	20250110	125900	51563920	17660	17660	17660	17660	0
485	20250110	125800	51563920	17660	17660	17660	17660	0
486	20250110	125700	51563920	17660	17660	17660	17660	0
487	20250110	125600	51563920	17660	17660	17660	17660	0
488	20250110	125500	51563920	17660	17660	17660	17660	0
489	20250110	125400	51563920	17660	17660	17660	17660	0
490	20250110	125300	51563920	17660	17660	17660	17660	0
491	20250110	125200	51563920	17660	17660	17660	17660	0
492	20250110	125100	51563920	17660	17660	17660	17660	0
493	20250110	125000	51563920	17660	17660	17660	17660	0
494	20250110	124900	51563920	17660	17660	17660	17660	0
495	20250110	124800	51563920	17660	17660	17660	17660	0
496	20250110	124700	51563920	17660	17660	17660	17660	0
497	20250110	124600	51563920	17660	17660	17660	17660	0
498	20250110	124500	51563920	17660	17660	17660	17660	0
499	20250110	124400	51563920	17660	17660	17660	17660	0
500	20250110	124300	51563920	17660	17660	17660	17660	0
501	20250110	124200	51563920	17660	17730	17730	17660	649
502	20250110	124100	40096100	17770	17770	17770	17770	0
503	20250110	124000	40096100	17770	17770	17770	17770	0
504	20250110	123900	40096100	17770	17770	17770	17770	0
505	20250110	123800	40096100	17770	17770	17770	17770	0
506	20250110	123700	40096100	17770	17770	17770	17770	0
507	20250110	123600	40096100	17770	17770	17770	17770	0
508	20250110	123500	40096100	17770	17770	17770	17770	0
509	20250110	123400	40096100	17770	17770	17770	17770	0
510	20250110	123300	40096100	17770	17770	17770	17770	0
511	20250110	123200	40096100	17770	17770	17770	17770	0
512	20250110	123100	40096100	17770	17770	17770	17770	0
513	20250110	123000	40096100	17770	17770	17770	17770	0
514	20250110	122900	40096100	17770	17770	17770	17770	0
515	20250110	122800	40096100	17770	17770	17770	17770	0
516	20250110	122700	40096100	17770	17770	17770	17770	0
517	20250110	122600	40096100	17770	17770	17770	17770	0
518	20250110	122500	40096100	17770	17770	17770	17770	0
519	20250110	122400	40096100	17770	17770	17770	17770	0
520	20250110	122300	40096100	17770	17770	17770	17770	0
521	20250110	122200	40096100	17770	17770	17770	17770	0
522	20250110	122100	40096100	17770	17770	17770	17770	0
523	20250110	122000	40096100	17770	17770	17770	17770	0
524	20250110	121900	40096100	17770	17770	17770	17770	0
525	20250110	121800	40096100	17770	17770	17770	17770	0
526	20250110	121700	40096100	17770	17770	17770	17770	0
527	20250110	121600	40096100	17770	17770	17770	17770	0
528	20250110	121500	40096100	17770	17770	17770	17770	0
529	20250110	121400	40096100	17770	17770	17770	17770	16
530	20250110	121300	39811780	17770	17770	17770	17770	0
531	20250110	121200	39811780	17770	17770	17770	17770	0
532	20250110	121100	39811780	17770	17770	17770	17770	0
533	20250110	121000	39811780	17770	17770	17770	17770	0
534	20250110	120900	39811780	17770	17770	17770	17770	0
535	20250110	120800	39811780	17770	17770	17770	17770	0
536	20250110	120700	39811780	17770	17770	17770	17770	0
537	20250110	120600	39811780	17770	17770	17770	17770	1
538	20250110	120500	39794010	17770	17770	17770	17770	2
539	20250110	120400	39758470	17770	17770	17770	17770	0
540	20250110	120300	39758470	17770	17760	17770	17760	5
541	20250110	120200	39669630	17750	17750	17750	17750	0
542	20250110	120100	39669630	17750	17750	17750	17750	0
543	20250110	120000	39669630	17750	17750	17750	17750	1
544	20250110	115900	39651880	17750	17750	17750	17750	0
545	20250110	115800	39651880	17750	17750	17750	17750	0
546	20250110	115700	39651880	17750	17750	17750	17750	0
547	20250110	115600	39651880	17750	17750	17750	17750	0
548	20250110	115500	39651880	17750	17750	17750	17750	0
549	20250110	115400	39651880	17750	17750	17750	17750	0
550	20250110	115300	39651880	17750	17750	17750	17750	0
551	20250110	115200	39651880	17750	17750	17750	17750	0
552	20250110	115100	39651880	17750	17750	17750	17750	0
553	20250110	115000	39651880	17750	17750	17750	17750	0
554	20250110	114900	39651880	17750	17750	17750	17750	0
555	20250110	114800	39651880	17750	17750	17750	17750	0
556	20250110	114700	39651880	17750	17750	17750	17750	0
557	20250110	114600	39651880	17750	17750	17750	17750	0
558	20250110	114500	39651880	17750	17750	17750	17750	0
559	20250110	114400	39651880	17750	17750	17750	17750	0
560	20250110	114300	39651880	17750	17750	17750	17750	0
561	20250110	114200	39651880	17750	17750	17750	17750	0
562	20250110	114100	39651880	17750	17750	17750	17750	0
563	20250110	114000	39651880	17750	17750	17750	17750	0
564	20250110	113900	39651880	17750	17750	17750	17750	0
565	20250110	113800	39651880	17750	17750	17750	17750	0
566	20250110	113700	39651880	17750	17750	17750	17750	0
567	20250110	113600	39651880	17750	17750	17750	17750	0
568	20250110	113500	39651880	17750	17750	17750	17750	0
569	20250110	113400	39651880	17750	17750	17750	17750	0
570	20250110	113300	39651880	17750	17750	17750	17750	0
571	20250110	113200	39651880	17750	17750	17750	17750	0
572	20250110	113100	39651880	17750	17750	17750	17750	0
573	20250110	113000	39651880	17750	17750	17750	17750	0
574	20250110	112900	39651880	17750	17750	17750	17750	0
575	20250110	112800	39651880	17750	17750	17750	17750	0
576	20250110	112700	39651880	17750	17750	17750	17750	0
577	20250110	112600	39651880	17750	17750	17750	17750	0
578	20250110	112500	39651880	17750	17750	17750	17750	0
579	20250110	112400	39651880	17750	17750	17750	17750	0
580	20250110	112300	39651880	17750	17750	17750	17750	1
581	20250110	112200	39634130	17750	17750	17750	17750	1
582	20250110	112100	39616380	17790	17790	17790	17790	22
583	20250110	112000	39225000	17790	17790	17790	17790	0
584	20250110	111900	39225000	17790	17790	17790	17790	0
585	20250110	111800	39225000	17790	17790	17790	17790	0
586	20250110	111700	39225000	17790	17790	17790	17790	0
587	20250110	111600	39225000	17790	17790	17790	17790	1
588	20250110	111500	39207210	17690	17690	17690	17690	0
589	20250110	111400	39207210	17690	17690	17690	17690	0
590	20250110	111300	39207210	17690	17690	17690	17690	0
591	20250110	111200	39207210	17690	17690	17690	17690	0
592	20250110	111100	39207210	17690	17690	17690	17690	0
593	20250110	111000	39207210	17690	17690	17690	17690	0
594	20250110	110900	39207210	17690	17690	17690	17690	0
595	20250110	110800	39207210	17690	17690	17690	17690	0
596	20250110	110700	39207210	17690	17690	17690	17690	0
597	20250110	110600	39207210	17690	17690	17690	17690	0
598	20250110	110500	39207210	17690	17690	17690	17690	0
599	20250110	110400	39207210	17690	17690	17690	17690	0
600	20250110	110300	39207210	17690	17690	17690	17690	0
601	20250110	110200	39207210	17690	17690	17690	17690	0
602	20250110	110100	39207210	17690	17690	17690	17690	0
603	20250110	110000	39207210	17690	17690	17690	17690	0
604	20250110	105900	39207210	17690	17690	17690	17690	0
605	20250110	105800	39207210	17690	17690	17690	17690	0
606	20250110	105700	39207210	17690	17700	17700	17690	30
607	20250110	105600	38676470	17690	17690	17690	17690	0
608	20250110	105500	38676470	17690	17690	17690	17690	0
609	20250110	105400	38676470	17690	17690	17690	17690	0
610	20250110	105300	38676470	17690	17690	17690	17690	0
611	20250110	105200	38676470	17690	17690	17690	17690	0
612	20250110	105100	38676470	17690	17690	17690	17690	0
613	20250110	105000	38676470	17690	17690	17690	17690	0
614	20250110	104900	38676470	17690	17690	17690	17690	0
615	20250110	104800	38676470	17690	17690	17690	17690	0
616	20250110	104700	38676470	17690	17700	17700	17690	3
617	20250110	104600	38623390	17800	17800	17800	17800	0
618	20250110	104500	38623390	17800	17800	17800	17800	0
619	20250110	104400	38623390	17800	17800	17800	17800	0
620	20250110	104300	38623390	17800	17800	17800	17800	0
621	20250110	104200	38623390	17800	17800	17800	17800	0
622	20250110	104100	38623390	17800	17800	17800	17800	0
623	20250110	104000	38623390	17800	17800	17800	17800	0
624	20250110	103900	38623390	17800	17800	17800	17800	0
625	20250110	103800	38623390	17800	17800	17800	17800	0
626	20250110	103700	38623390	17800	17800	17800	17800	0
627	20250110	103600	38623390	17800	17800	17800	17800	0
628	20250110	103500	38623390	17800	17800	17800	17800	0
629	20250110	103400	38623390	17800	17800	17800	17800	0
630	20250110	103300	38623390	17800	17800	17800	17800	0
631	20250110	103200	38623390	17800	17800	17800	17800	0
632	20250110	103100	38623390	17800	17800	17800	17800	0
633	20250110	103000	38623390	17800	17800	17800	17800	0
634	20250110	102900	38623390	17800	17800	17800	17800	0
635	20250110	102800	38623390	17800	17800	17800	17800	0
636	20250110	102700	38623390	17800	17790	17800	17790	12
637	20250110	102600	38409890	17690	17690	17690	17690	0
638	20250110	102500	38409890	17690	17690	17690	17690	0
639	20250110	102400	38409890	17690	17690	17690	17690	0
640	20250110	102300	38409890	17690	17690	17690	17690	20
641	20250110	102200	38056090	17780	17780	17780	17780	0
642	20250110	102100	38056090	17780	17780	17780	17780	0
643	20250110	102000	38056090	17780	17780	17780	17780	0
644	20250110	101900	38056090	17780	17780	17780	17780	0
645	20250110	101800	38056090	17780	17780	17780	17780	0
646	20250110	101700	38056090	17780	17780	17780	17780	0
647	20250110	101600	38056090	17780	17780	17780	17780	0
648	20250110	101500	38056090	17780	17780	17780	17780	0
649	20250110	101400	38056090	17780	17780	17780	17780	0
650	20250110	101300	38056090	17780	17780	17780	17780	1
651	20250110	101200	38038310	17680	17680	17680	17680	0
652	20250110	101100	38038310	17680	17680	17680	17680	0
653	20250110	101000	38038310	17680	17680	17680	17680	148
654	20250110	100900	35421670	17660	17730	17730	17660	1281
655	20250110	100800	12789350	17750	17750	17750	17750	50
656	20250110	100700	11901850	17750	17750	17750	17750	1
657	20250110	100600	11884100	17750	17750	17750	17750	0
658	20250110	100500	11884100	17750	17750	17750	17750	0
659	20250110	100400	11884100	17750	17750	17750	17750	0
660	20250110	100300	11884100	17750	17750	17750	17750	0
661	20250110	100200	11884100	17750	17750	17750	17750	0
662	20250110	100100	11884100	17750	17750	17750	17750	69
663	20250110	100000	10659350	17730	17730	17730	17730	0
664	20250110	095900	10659350	17730	17730	17730	17730	0
665	20250110	095800	10659350	17730	17730	17730	17730	0
666	20250110	095700	10659350	17730	17730	17730	17730	0
667	20250110	095600	10659350	17730	17730	17730	17730	0
668	20250110	095500	10659350	17730	17730	17730	17730	0
669	20250110	095400	10659350	17730	17730	17730	17730	0
670	20250110	095300	10659350	17730	17730	17730	17730	0
671	20250110	095200	10659350	17730	17730	17730	17730	0
672	20250110	095100	10659350	17730	17730	17730	17730	0
673	20250110	095000	10659350	17730	17730	17730	17730	0
674	20250110	094900	10659350	17730	17740	17740	17730	2
675	20250110	094800	10623880	17750	17750	17750	17750	0
676	20250110	094700	10623880	17750	17750	17750	17750	0
677	20250110	094600	10623880	17750	17750	17750	17750	0
678	20250110	094500	10623880	17750	17750	17750	17750	0
679	20250110	094400	10623880	17750	17750	17750	17750	0
680	20250110	094300	10623880	17750	17750	17750	17750	0
681	20250110	094200	10623880	17750	17750	17750	17750	2
682	20250110	094100	10588380	17690	17690	17690	17690	0
683	20250110	094000	10588380	17690	17730	17730	17690	30
684	20250110	093900	10057280	17740	17740	17740	17740	0
685	20250110	093800	10057280	17740	17740	17740	17740	0
686	20250110	093700	10057280	17740	17760	17760	17740	233
687	20250110	093600	5920990	17860	17860	17860	17860	0
688	20250110	093500	5920990	17860	17860	17860	17860	0
689	20250110	093400	5920990	17860	17860	17860	17860	0
690	20250110	093300	5920990	17860	17860	17860	17860	0
691	20250110	093200	5920990	17860	17860	17860	17860	0
692	20250110	093100	5920990	17860	17860	17860	17860	2
693	20250110	093000	5885270	17770	17810	17810	17770	318
694	20250110	092900	231870	17810	17810	17810	17810	0
695	20250110	092800	231870	17810	17810	17810	17810	0
696	20250110	092700	231870	17810	17820	17820	17810	2
697	20250110	092600	196240	17810	17810	17810	17810	0
698	20250110	092500	196240	17810	17810	17810	17810	0
699	20250110	092400	196240	17810	17810	17810	17810	0
700	20250110	092300	196240	17810	17810	17810	17810	0
701	20250110	092200	196240	17810	17810	17810	17810	1
702	20250110	092100	178430	17810	17810	17810	17810	0
703	20250110	092000	178430	17810	17810	17810	17810	0
704	20250110	091900	178430	17810	17810	17810	17810	1
705	20250110	091800	160620	17810	17810	17810	17810	0
706	20250110	091700	160620	17810	17900	17900	17810	6
707	20250110	091600	53580	17920	17920	17920	17920	0
708	20250110	091500	53580	17920	17920	17920	17920	0
709	20250110	091400	53580	17920	17920	17920	17920	0
710	20250110	091300	53580	17920	17920	17920	17920	0
711	20250110	091200	53580	17920	17920	17920	17920	0
712	20250110	091100	53580	17920	17920	17920	17920	0
713	20250110	091000	53580	17920	17920	17920	17920	0
714	20250110	090900	53580	17920	17920	17920	17920	0
715	20250110	090800	53580	17920	17920	17920	17920	0
716	20250110	090700	53580	17920	17920	17920	17920	1
717	20250110	090600	35660	17890	17890	17890	17890	1
718	20250110	090500	17770	17770	17770	17770	17770	0
719	20250110	090400	17770	17770	17770	17770	17770	0
720	20250110	090300	17770	17770	17770	17770	17770	0
721	20250110	090200	17770	17770	17770	17770	17770	0
722	20250110	090100	17770	17770	17770	17770	17770	0
723	20250110	090000	17770	17770	17770	17770	17770	1