KissMeData/317870/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	211500	66459740	15940	15940	15940	15940	149
3	20250120	211400	66459740	15940	15940	15940	15940	0
4	20250120	211300	66459740	15940	15940	15940	15940	0
5	20250120	211200	66459740	15940	15940	15940	15940	0
6	20250120	211100	66459740	15940	15940	15940	15940	0
7	20250120	211000	66459740	15940	15940	15940	15940	0
8	20250120	210900	66459740	15940	15940	15940	15940	0
9	20250120	210800	66459740	15940	15940	15940	15940	0
10	20250120	210700	66459740	15940	15940	15940	15940	0
11	20250120	210600	66459740	15940	15940	15940	15940	0
12	20250120	210500	66459740	15940	15940	15940	15940	0
13	20250120	210400	66459740	15940	15940	15940	15940	0
14	20250120	210300	66459740	15940	15940	15940	15940	0
15	20250120	210200	66459740	15940	15940	15940	15940	0
16	20250120	210100	66459740	15940	15940	15940	15940	0
17	20250120	210000	66459740	15940	15940	15940	15940	0
18	20250120	205900	66459740	15940	15940	15940	15940	0
19	20250120	205800	66459740	15940	15940	15940	15940	0
20	20250120	205700	66459740	15940	15940	15940	15940	0
21	20250120	205600	66459740	15940	15940	15940	15940	0
22	20250120	205500	66459740	15940	15940	15940	15940	0
23	20250120	205400	66459740	15940	15940	15940	15940	0
24	20250120	205300	66459740	15940	15940	15940	15940	0
25	20250120	205200	66459740	15940	15940	15940	15940	0
26	20250120	205100	66459740	15940	15940	15940	15940	0
27	20250120	205000	66459740	15940	15940	15940	15940	0
28	20250120	204900	66459740	15940	15940	15940	15940	0
29	20250120	204800	66459740	15940	15940	15940	15940	0
30	20250120	204700	66459740	15940	15940	15940	15940	0
31	20250120	204600	66459740	15940	15940	15940	15940	0
32	20250120	204500	66459740	15940	15940	15940	15940	149
33	20250120	204400	66459740	15940	15940	15940	15940	0
34	20250120	204300	66459740	15940	15940	15940	15940	0
35	20250120	204200	66459740	15940	15940	15940	15940	0
36	20250120	204100	66459740	15940	15940	15940	15940	0
37	20250120	204000	66459740	15940	15940	15940	15940	0
38	20250120	203900	66459740	15940	15940	15940	15940	0
39	20250120	203800	66459740	15940	15940	15940	15940	0
40	20250120	203700	66459740	15940	15940	15940	15940	0
41	20250120	203600	66459740	15940	15940	15940	15940	0
42	20250120	203500	66459740	15940	15940	15940	15940	0
43	20250120	203400	66459740	15940	15940	15940	15940	0
44	20250120	203300	66459740	15940	15940	15940	15940	0
45	20250120	203200	66459740	15940	15940	15940	15940	0
46	20250120	203100	66459740	15940	15940	15940	15940	0
47	20250120	203000	66459740	15940	15940	15940	15940	0
48	20250120	202900	66459740	15940	15940	15940	15940	0
49	20250120	202800	66459740	15940	15940	15940	15940	0
50	20250120	202700	66459740	15940	15940	15940	15940	0
51	20250120	202600	66459740	15940	15940	15940	15940	0
52	20250120	202500	66459740	15940	15940	15940	15940	0
53	20250120	202400	66459740	15940	15940	15940	15940	0
54	20250120	202300	66459740	15940	15940	15940	15940	0
55	20250120	202200	66459740	15940	15940	15940	15940	0
56	20250120	202100	66459740	15940	15940	15940	15940	0
57	20250120	202000	66459740	15940	15940	15940	15940	0
58	20250120	201900	66459740	15940	15940	15940	15940	0
59	20250120	201800	66459740	15940	15940	15940	15940	0
60	20250120	201700	66459740	15940	15940	15940	15940	0
61	20250120	201600	66459740	15940	15940	15940	15940	0
62	20250120	201500	66459740	15940	15940	15940	15940	149
63	20250120	201400	66459740	15940	15940	15940	15940	0
64	20250120	201300	66459740	15940	15940	15940	15940	0
65	20250120	201200	66459740	15940	15940	15940	15940	0
66	20250120	201100	66459740	15940	15940	15940	15940	0
67	20250120	201000	66459740	15940	15940	15940	15940	0
68	20250120	200900	66459740	15940	15940	15940	15940	0
69	20250120	200800	66459740	15940	15940	15940	15940	0
70	20250120	200700	66459740	15940	15940	15940	15940	0
71	20250120	200600	66459740	15940	15940	15940	15940	0
72	20250120	200500	66459740	15940	15940	15940	15940	0
73	20250120	200400	66459740	15940	15940	15940	15940	0
74	20250120	200300	66459740	15940	15940	15940	15940	0
75	20250120	200200	66459740	15940	15940	15940	15940	0
76	20250120	200100	66459740	15940	15940	15940	15940	0
77	20250120	200000	66459740	15940	15940	15940	15940	0
78	20250120	195900	66459740	15940	15940	15940	15940	0
79	20250120	195800	66459740	15940	15940	15940	15940	0
80	20250120	195700	66459740	15940	15940	15940	15940	0
81	20250120	195600	66459740	15940	15940	15940	15940	0
82	20250120	195500	66459740	15940	15940	15940	15940	0
83	20250120	195400	66459740	15940	15940	15940	15940	0
84	20250120	195300	66459740	15940	15940	15940	15940	0
85	20250120	195200	66459740	15940	15940	15940	15940	0
86	20250120	195100	66459740	15940	15940	15940	15940	0
87	20250120	195000	66459740	15940	15940	15940	15940	0
88	20250120	194900	66459740	15940	15940	15940	15940	0
89	20250120	194800	66459740	15940	15940	15940	15940	0
90	20250120	194700	66459740	15940	15940	15940	15940	0
91	20250120	194600	66459740	15940	15940	15940	15940	0
92	20250120	194500	66459740	15940	15940	15940	15940	149
93	20250120	194400	66459740	15940	15940	15940	15940	0
94	20250120	194300	66459740	15940	15940	15940	15940	0
95	20250120	194200	66459740	15940	15940	15940	15940	0
96	20250120	194100	66459740	15940	15940	15940	15940	0
97	20250120	194000	66459740	15940	15940	15940	15940	0
98	20250120	193900	66459740	15940	15940	15940	15940	0
99	20250120	193800	66459740	15940	15940	15940	15940	0
100	20250120	193700	66459740	15940	15940	15940	15940	0
101	20250120	193600	66459740	15940	15940	15940	15940	0
102	20250120	193500	66459740	15940	15940	15940	15940	0
103	20250120	193400	66459740	15940	15940	15940	15940	0
104	20250120	193300	66459740	15940	15940	15940	15940	0
105	20250120	193200	66459740	15940	15940	15940	15940	0
106	20250120	193100	66459740	15940	15940	15940	15940	0
107	20250120	193000	66459740	15940	15940	15940	15940	0
108	20250120	192900	66459740	15940	15940	15940	15940	0
109	20250120	192800	66459740	15940	15940	15940	15940	0
110	20250120	192700	66459740	15940	15940	15940	15940	0
111	20250120	192600	66459740	15940	15940	15940	15940	0
112	20250120	192500	66459740	15940	15940	15940	15940	0
113	20250120	192400	66459740	15940	15940	15940	15940	0
114	20250120	192300	66459740	15940	15940	15940	15940	0
115	20250120	192200	66459740	15940	15940	15940	15940	0
116	20250120	192100	66459740	15940	15940	15940	15940	0
117	20250120	192000	66459740	15940	15940	15940	15940	0
118	20250120	191900	66459740	15940	15940	15940	15940	0
119	20250120	191800	66459740	15940	15940	15940	15940	0
120	20250120	191700	66459740	15940	15940	15940	15940	0
121	20250120	191600	66459740	15940	15940	15940	15940	0
122	20250120	191500	66459740	15940	15940	15940	15940	149
123	20250120	191400	66459740	15940	15940	15940	15940	0
124	20250120	191300	66459740	15940	15940	15940	15940	0
125	20250120	191200	66459740	15940	15940	15940	15940	0
126	20250120	191100	66459740	15940	15940	15940	15940	0
127	20250120	191000	66459740	15940	15940	15940	15940	0
128	20250120	190900	66459740	15940	15940	15940	15940	0
129	20250120	190800	66459740	15940	15940	15940	15940	0
130	20250120	190700	66459740	15940	15940	15940	15940	0
131	20250120	190600	66459740	15940	15940	15940	15940	0
132	20250120	190500	66459740	15940	15940	15940	15940	0
133	20250120	190400	66459740	15940	15940	15940	15940	0
134	20250120	190300	66459740	15940	15940	15940	15940	0
135	20250120	190200	66459740	15940	15940	15940	15940	0
136	20250120	190100	66459740	15940	15940	15940	15940	0
137	20250120	190000	66459740	15940	15940	15940	15940	0
138	20250120	185900	66459740	15940	15940	15940	15940	0
139	20250120	185800	66459740	15940	15940	15940	15940	0
140	20250120	185700	66459740	15940	15940	15940	15940	0
141	20250120	185600	66459740	15940	15940	15940	15940	0
142	20250120	185500	66459740	15940	15940	15940	15940	0
143	20250120	185400	66459740	15940	15940	15940	15940	0
144	20250120	185300	66459740	15940	15940	15940	15940	0
145	20250120	185200	66459740	15940	15940	15940	15940	0
146	20250120	185100	66459740	15940	15940	15940	15940	0
147	20250120	185000	66459740	15940	15940	15940	15940	0
148	20250120	184900	66459740	15940	15940	15940	15940	0
149	20250120	184800	66459740	15940	15940	15940	15940	0
150	20250120	184700	66459740	15940	15940	15940	15940	0
151	20250120	184600	66459740	15940	15940	15940	15940	0
152	20250120	184500	66459740	15940	15940	15940	15940	149
153	20250120	184400	66459740	15940	15940	15940	15940	0
154	20250120	184300	66459740	15940	15940	15940	15940	0
155	20250120	184200	66459740	15940	15940	15940	15940	0
156	20250120	184100	66459740	15940	15940	15940	15940	0
157	20250120	184000	66459740	15940	15940	15940	15940	0
158	20250120	183900	66459740	15940	15940	15940	15940	0
159	20250120	183800	66459740	15940	15940	15940	15940	0
160	20250120	183700	66459740	15940	15940	15940	15940	0
161	20250120	183600	66459740	15940	15940	15940	15940	0
162	20250120	183500	66459740	15940	15940	15940	15940	0
163	20250120	183400	66459740	15940	15940	15940	15940	0
164	20250120	183300	66459740	15940	15940	15940	15940	0
165	20250120	183200	66459740	15940	15940	15940	15940	0
166	20250120	183100	66459740	15940	15940	15940	15940	0
167	20250120	183000	66459740	15940	15940	15940	15940	0
168	20250120	182900	66459740	15940	15940	15940	15940	0
169	20250120	182800	66459740	15940	15940	15940	15940	0
170	20250120	182700	66459740	15940	15940	15940	15940	0
171	20250120	182600	66459740	15940	15940	15940	15940	0
172	20250120	182500	66459740	15940	15940	15940	15940	0
173	20250120	182400	66459740	15940	15940	15940	15940	0
174	20250120	182300	66459740	15940	15940	15940	15940	0
175	20250120	182200	66459740	15940	15940	15940	15940	0
176	20250120	182100	66459740	15940	15940	15940	15940	0
177	20250120	182000	66459740	15940	15940	15940	15940	0
178	20250120	181900	66459740	15940	15940	15940	15940	0
179	20250120	181800	66459740	15940	15940	15940	15940	0
180	20250120	181700	66459740	15940	15940	15940	15940	0
181	20250120	181600	66459740	15940	15940	15940	15940	0
182	20250120	181500	66459740	15940	15940	15940	15940	149
183	20250120	181400	66459740	15940	15940	15940	15940	0
184	20250120	181300	66459740	15940	15940	15940	15940	0
185	20250120	181200	66459740	15940	15940	15940	15940	0
186	20250120	181100	66459740	15940	15940	15940	15940	0
187	20250120	181000	66459740	15940	15940	15940	15940	0
188	20250120	180900	66459740	15940	15940	15940	15940	0
189	20250120	180800	66459740	15940	15940	15940	15940	0
190	20250120	180700	66459740	15940	15940	15940	15940	0
191	20250120	180600	66459740	15940	15940	15940	15940	0
192	20250120	180500	66459740	15940	15940	15940	15940	0
193	20250120	180400	66459740	15940	15940	15940	15940	0
194	20250120	180300	66459740	15940	15940	15940	15940	0
195	20250120	180200	66459740	15940	15940	15940	15940	0
196	20250120	180100	66459740	15940	15940	15940	15940	0
197	20250120	180000	66459740	15940	15940	15940	15940	0
198	20250120	175900	66459740	15940	15940	15940	15940	0
199	20250120	175800	66459740	15940	15940	15940	15940	0
200	20250120	175700	66459740	15940	15940	15940	15940	0
201	20250120	175600	66459740	15940	15940	15940	15940	0
202	20250120	175500	66459740	15940	15940	15940	15940	0
203	20250120	175400	66459740	15940	15940	15940	15940	0
204	20250120	175300	66459740	15940	15940	15940	15940	0
205	20250120	175200	66459740	15940	15940	15940	15940	0
206	20250120	175100	66459740	15940	15940	15940	15940	0
207	20250120	175000	66459740	15940	15940	15940	15940	0
208	20250120	174900	66459740	15940	15940	15940	15940	0
209	20250120	174800	66459740	15940	15940	15940	15940	0
210	20250120	174700	66459740	15940	15940	15940	15940	0
211	20250120	174600	66459740	15940	15940	15940	15940	0
212	20250120	174500	66459740	15940	15940	15940	15940	149
213	20250120	174400	66459740	15940	15940	15940	15940	0
214	20250120	174300	66459740	15940	15940	15940	15940	0
215	20250120	174200	66459740	15940	15940	15940	15940	0
216	20250120	174100	66459740	15940	15940	15940	15940	0
217	20250120	174000	66459740	15940	15940	15940	15940	0
218	20250120	173900	66459740	15940	15940	15940	15940	0
219	20250120	173800	66459740	15940	15940	15940	15940	0
220	20250120	173700	66459740	15940	15940	15940	15940	0
221	20250120	173600	66459740	15940	15940	15940	15940	0
222	20250120	173500	66459740	15940	15940	15940	15940	0
223	20250120	173400	66459740	15940	15940	15940	15940	0
224	20250120	173300	66459740	15940	15940	15940	15940	0
225	20250120	173200	66459740	15940	15940	15940	15940	0
226	20250120	173100	66459740	15940	15940	15940	15940	0
227	20250120	173000	66459740	15940	15940	15940	15940	0
228	20250120	172900	66459740	15940	15940	15940	15940	0
229	20250120	172800	66459740	15940	15940	15940	15940	0
230	20250120	172700	66459740	15940	15940	15940	15940	0
231	20250120	172600	66459740	15940	15940	15940	15940	0
232	20250120	172500	66459740	15940	15940	15940	15940	0
233	20250120	172400	66459740	15940	15940	15940	15940	0
234	20250120	172300	66459740	15940	15940	15940	15940	0
235	20250120	172200	66459740	15940	15940	15940	15940	0
236	20250120	172100	66459740	15940	15940	15940	15940	0
237	20250120	172000	66459740	15940	15940	15940	15940	0
238	20250120	171900	66459740	15940	15940	15940	15940	0
239	20250120	171800	66459740	15940	15940	15940	15940	0
240	20250120	171700	66459740	15940	15940	15940	15940	0
241	20250120	171600	66459740	15940	15940	15940	15940	0
242	20250120	171500	66459740	15940	15940	15940	15940	149
243	20250120	171400	66459740	15940	15940	15940	15940	0
244	20250120	171300	66459740	15940	15940	15940	15940	0
245	20250120	171200	66459740	15940	15940	15940	15940	0
246	20250120	171100	66459740	15940	15940	15940	15940	0
247	20250120	171000	66459740	15940	15940	15940	15940	0
248	20250120	170900	66459740	15940	15940	15940	15940	0
249	20250120	170800	66459740	15940	15940	15940	15940	0
250	20250120	170700	66459740	15940	15940	15940	15940	0
251	20250120	170600	66459740	15940	15940	15940	15940	0
252	20250120	170500	66459740	15940	15940	15940	15940	0
253	20250120	170400	66459740	15940	15940	15940	15940	0
254	20250120	170300	66459740	15940	15940	15940	15940	0
255	20250120	170200	66459740	15940	15940	15940	15940	0
256	20250120	170100	66459740	15940	15940	15940	15940	0
257	20250120	170000	66459740	15940	15940	15940	15940	0
258	20250120	165900	66459740	15940	15940	15940	15940	0
259	20250120	165800	66459740	15940	15940	15940	15940	0
260	20250120	165700	66459740	15940	15940	15940	15940	0
261	20250120	165600	66459740	15940	15940	15940	15940	0
262	20250120	165500	66459740	15940	15940	15940	15940	0
263	20250120	165400	66459740	15940	15940	15940	15940	0
264	20250120	165300	66459740	15940	15940	15940	15940	0
265	20250120	165200	66459740	15940	15940	15940	15940	0
266	20250120	165100	66459740	15940	15940	15940	15940	0
267	20250120	165000	66459740	15940	15940	15940	15940	0
268	20250120	164900	66459740	15940	15940	15940	15940	0
269	20250120	164800	66459740	15940	15940	15940	15940	0
270	20250120	164700	66459740	15940	15940	15940	15940	0
271	20250120	164600	66459740	15940	15940	15940	15940	0
272	20250120	164500	66459740	15940	15940	15940	15940	149
273	20250120	164400	66459740	15940	15940	15940	15940	0
274	20250120	164300	66459740	15940	15940	15940	15940	0
275	20250120	164200	66459740	15940	15940	15940	15940	0
276	20250120	164100	66459740	15940	15940	15940	15940	0
277	20250120	164000	66459740	15940	15940	15940	15940	0
278	20250120	163900	66459740	15940	15940	15940	15940	0
279	20250120	163800	66459740	15940	15940	15940	15940	0
280	20250120	163700	66459740	15940	15940	15940	15940	0
281	20250120	163600	66459740	15940	15940	15940	15940	0
282	20250120	163500	66459740	15940	15940	15940	15940	0
283	20250120	163400	66459740	15940	15940	15940	15940	0
284	20250120	163300	66459740	15940	15940	15940	15940	0
285	20250120	163200	66459740	15940	15940	15940	15940	0
286	20250120	163100	66459740	15940	15940	15940	15940	0
287	20250120	163000	66459740	15940	15940	15940	15940	0
288	20250120	162900	66459740	15940	15940	15940	15940	0
289	20250120	162800	66459740	15940	15940	15940	15940	0
290	20250120	162700	66459740	15940	15940	15940	15940	0
291	20250120	162600	66459740	15940	15940	15940	15940	0
292	20250120	162500	66459740	15940	15940	15940	15940	0
293	20250120	162400	66459740	15940	15940	15940	15940	0
294	20250120	162300	66459740	15940	15940	15940	15940	0
295	20250120	162200	66459740	15940	15940	15940	15940	0
296	20250120	162100	66459740	15940	15940	15940	15940	0
297	20250120	162000	66459740	15940	15940	15940	15940	0
298	20250120	161900	66459740	15940	15940	15940	15940	0
299	20250120	161800	66459740	15940	15940	15940	15940	0
300	20250120	161700	66459740	15940	15940	15940	15940	0
301	20250120	161600	66459740	15940	15940	15940	15940	0
302	20250120	161500	66459740	15940	15940	15940	15940	149
303	20250120	161400	66459740	15940	15940	15940	15940	0
304	20250120	161300	66459740	15940	15940	15940	15940	0
305	20250120	161200	66459740	15940	15940	15940	15940	0
306	20250120	161100	66459740	15940	15940	15940	15940	0
307	20250120	161000	66459740	15940	15940	15940	15940	0
308	20250120	160900	66459740	15940	15940	15940	15940	0
309	20250120	160800	66459740	15940	15940	15940	15940	0
310	20250120	160700	66459740	15940	15940	15940	15940	0
311	20250120	160600	66459740	15940	15940	15940	15940	0
312	20250120	160500	66459740	15940	15940	15940	15940	0
313	20250120	160400	66459740	15940	15940	15940	15940	0
314	20250120	160300	66459740	15940	15940	15940	15940	0
315	20250120	160200	66459740	15940	15940	15940	15940	0
316	20250120	160100	66459740	15940	15940	15940	15940	0
317	20250120	160000	66459740	15940	15940	15940	15940	0
318	20250120	155900	66459740	15940	15940	15940	15940	0
319	20250120	155800	66459740	15940	15940	15940	15940	0
320	20250120	155700	66459740	15940	15940	15940	15940	0
321	20250120	155600	66459740	15940	15940	15940	15940	0
322	20250120	155500	66459740	15940	15940	15940	15940	0
323	20250120	155400	66459740	15940	15940	15940	15940	0
324	20250120	155300	66459740	15940	15940	15940	15940	0
325	20250120	155200	66459740	15940	15940	15940	15940	0
326	20250120	155100	66459740	15940	15940	15940	15940	0
327	20250120	155000	66459740	15940	15940	15940	15940	0
328	20250120	154900	66459740	15940	15940	15940	15940	0
329	20250120	154800	66459740	15940	15940	15940	15940	0
330	20250120	154700	66459740	15940	15940	15940	15940	0
331	20250120	154600	66459740	15940	15940	15940	15940	0
332	20250120	154500	66459740	15940	15940	15940	15940	149
333	20250120	154400	66459740	15940	15940	15940	15940	0
334	20250120	154300	66459740	15940	15940	15940	15940	0
335	20250120	154200	66459740	15940	15940	15940	15940	0
336	20250120	154100	66459740	15940	15940	15940	15940	0
337	20250120	154000	66459740	15940	15940	15940	15940	0
338	20250120	153900	66459740	15940	15940	15940	15940	0
339	20250120	153800	66459740	15940	15940	15940	15940	0
340	20250120	153700	66459740	15940	15940	15940	15940	0
341	20250120	153600	66459740	15940	15940	15940	15940	0
342	20250120	153500	66459740	15940	15940	15940	15940	0
343	20250120	153400	66459740	15940	15940	15940	15940	0
344	20250120	153300	66459740	15940	15940	15940	15940	0
345	20250120	153200	66459740	15940	15940	15940	15940	0
346	20250120	153100	66459740	15940	15940	15940	15940	0
347	20250120	153000	66459740	15940	15940	15940	15940	149
348	20250120	152900	64084680	15950	15950	15950	15950	0
349	20250120	152800	64084680	15950	15950	15950	15950	0
350	20250120	152700	64084680	15950	15950	15950	15950	0
351	20250120	152600	64084680	15950	15950	15950	15950	0
352	20250120	152500	64084680	15950	15950	15950	15950	0
353	20250120	152400	64084680	15950	15950	15950	15950	0
354	20250120	152300	64084680	15950	15950	15950	15950	0
355	20250120	152200	64084680	15950	15950	15950	15950	0
356	20250120	152100	64084680	15950	15950	15950	15950	0
357	20250120	152000	64084680	15950	15950	15950	15950	0
358	20250120	151900	64084680	15950	15950	15950	15950	0
359	20250120	151800	64084680	15950	15950	15950	15950	100
360	20250120	151700	62489680	15950	15950	15950	15950	0
361	20250120	151600	62489680	15950	15950	15950	15950	0
362	20250120	151500	62489680	15950	15950	15950	15950	6
363	20250120	151400	62393980	15950	15950	15950	15950	0
364	20250120	151300	62393980	15950	15950	15950	15950	0
365	20250120	151200	62393980	15950	15930	15950	15930	101
366	20250120	151100	60783350	15880	15880	15880	15880	0
367	20250120	151000	60783350	15880	15880	15880	15880	1
368	20250120	150900	60767470	15880	15880	15880	15880	0
369	20250120	150800	60767470	15880	15880	15880	15880	0
370	20250120	150700	60767470	15880	15880	15880	15880	0
371	20250120	150600	60767470	15880	15880	15880	15880	4
372	20250120	150500	60703950	15930	15930	15930	15930	0
373	20250120	150400	60703950	15930	15930	15940	15880	132
374	20250120	150300	58600910	15940	15940	15940	15940	0
375	20250120	150200	58600910	15940	15940	15940	15940	0
376	20250120	150100	58600910	15940	15940	15940	15940	0
377	20250120	150000	58600910	15940	15940	15940	15940	0
378	20250120	145900	58600910	15940	15940	15940	15940	0
379	20250120	145800	58600910	15940	15940	15940	15940	0
380	20250120	145700	58600910	15940	15890	15940	15890	2
381	20250120	145600	58569080	15850	15850	15850	15850	0
382	20250120	145500	58569080	15850	15850	15850	15850	0
383	20250120	145400	58569080	15850	15850	15850	15850	16
384	20250120	145300	58315480	15890	15890	15890	15890	0
385	20250120	145200	58315480	15890	15890	15890	15890	0
386	20250120	145100	58315480	15890	15890	15890	15890	0
387	20250120	145000	58315480	15890	15890	15890	15890	0
388	20250120	144900	58315480	15890	15890	15890	15890	0
389	20250120	144800	58315480	15890	15890	15890	15890	0
390	20250120	144700	58315480	15890	15890	15890	15890	0
391	20250120	144600	58315480	15890	15890	15890	15890	0
392	20250120	144500	58315480	15890	15890	15890	15890	0
393	20250120	144400	58315480	15890	15890	15890	15890	0
394	20250120	144300	58315480	15890	15890	15890	15890	0
395	20250120	144200	58315480	15890	15890	15890	15890	0
396	20250120	144100	58315480	15890	15890	15890	15890	32
397	20250120	144000	57807000	15940	15940	15940	15940	1
398	20250120	143900	57791060	15950	15950	15950	15950	0
399	20250120	143800	57791060	15950	15950	15950	15950	0
400	20250120	143700	57791060	15950	15950	15950	15950	0
401	20250120	143600	57791060	15950	15950	15950	15950	0
402	20250120	143500	57791060	15950	15950	15950	15950	0
403	20250120	143400	57791060	15950	15950	15950	15950	0
404	20250120	143300	57791060	15950	15950	15950	15950	0
405	20250120	143200	57791060	15950	15950	15950	15950	0
406	20250120	143100	57791060	15950	15950	15950	15950	0
407	20250120	143000	57791060	15950	15950	15950	15950	0
408	20250120	142900	57791060	15950	15950	15950	15950	0
409	20250120	142800	57791060	15950	15950	15950	15950	0
410	20250120	142700	57791060	15950	15950	15950	15950	0
411	20250120	142600	57791060	15950	15950	15950	15950	0
412	20250120	142500	57791060	15950	15950	15950	15950	0
413	20250120	142400	57791060	15950	15950	15950	15950	0
414	20250120	142300	57791060	15950	15950	15950	15950	0
415	20250120	142200	57791060	15950	15950	15950	15950	0
416	20250120	142100	57791060	15950	15950	15950	15950	0
417	20250120	142000	57791060	15950	15950	15950	15950	0
418	20250120	141900	57791060	15950	15950	15950	15950	0
419	20250120	141800	57791060	15950	15950	15950	15950	0
420	20250120	141700	57791060	15950	15950	15950	15950	0
421	20250120	141600	57791060	15950	15950	15950	15950	0
422	20250120	141500	57791060	15950	15950	15950	15950	0
423	20250120	141400	57791060	15950	15950	15950	15950	0
424	20250120	141300	57791060	15950	15950	15950	15950	0
425	20250120	141200	57791060	15950	15950	15950	15950	0
426	20250120	141100	57791060	15950	15950	15950	15950	5
427	20250120	141000	57711310	15940	15940	15940	15940	0
428	20250120	140900	57711310	15940	15940	15940	15940	0
429	20250120	140800	57711310	15940	15940	15940	15940	0
430	20250120	140700	57711310	15940	15940	15940	15940	0
431	20250120	140600	57711310	15940	15940	15940	15940	0
432	20250120	140500	57711310	15940	15940	15940	15940	0
433	20250120	140400	57711310	15940	15940	15940	15940	0
434	20250120	140300	57711310	15940	15940	15940	15940	0
435	20250120	140200	57711310	15940	15940	15940	15940	0
436	20250120	140100	57711310	15940	15940	15940	15940	0
437	20250120	140000	57711310	15940	15940	15940	15940	0
438	20250120	135900	57711310	15940	15940	15940	15940	0
439	20250120	135800	57711310	15940	15940	15940	15940	0
440	20250120	135700	57711310	15940	15940	15940	15940	0
441	20250120	135600	57711310	15940	15940	15940	15940	0
442	20250120	135500	57711310	15940	15940	15940	15940	10
443	20250120	135400	57551910	15890	15890	15890	15890	0
444	20250120	135300	57551910	15890	15890	15890	15890	0
445	20250120	135200	57551910	15890	15890	15890	15890	0
446	20250120	135100	57551910	15890	15890	15890	15890	0
447	20250120	135000	57551910	15890	15890	15890	15890	0
448	20250120	134900	57551910	15890	15890	15890	15890	0
449	20250120	134800	57551910	15890	15890	15890	15890	0
450	20250120	134700	57551910	15890	15890	15890	15890	0
451	20250120	134600	57551910	15890	15890	15890	15890	138
452	20250120	134500	55359090	15890	15890	15890	15890	0
453	20250120	134400	55359090	15890	15890	15890	15890	0
454	20250120	134300	55359090	15890	15960	15960	15850	283
455	20250120	134200	50860670	16020	16020	16020	16020	0
456	20250120	134100	50860670	16020	16020	16020	16020	0
457	20250120	134000	50860670	16020	16020	16020	16020	5
458	20250120	133900	50780570	16070	16070	16070	16070	0
459	20250120	133800	50780570	16070	16070	16070	16070	0
460	20250120	133700	50780570	16070	16070	16070	16070	0
461	20250120	133600	50780570	16070	16070	16070	16070	0
462	20250120	133500	50780570	16070	16070	16070	16070	0
463	20250120	133400	50780570	16070	16070	16070	16070	0
464	20250120	133300	50780570	16070	16070	16070	16070	0
465	20250120	133200	50780570	16070	16070	16070	16070	0
466	20250120	133100	50780570	16070	16070	16070	16070	0
467	20250120	133000	50780570	16070	16070	16070	16070	0
468	20250120	132900	50780570	16070	16070	16070	16070	0
469	20250120	132800	50780570	16070	16020	16070	16020	6
470	20250120	132700	50684250	16150	16150	16150	16150	0
471	20250120	132600	50684250	16150	16150	16150	16150	0
472	20250120	132500	50684250	16150	16150	16150	16150	0
473	20250120	132400	50684250	16150	16150	16150	16150	0
474	20250120	132300	50684250	16150	16150	16150	16150	0
475	20250120	132200	50684250	16150	16150	16150	16150	0
476	20250120	132100	50684250	16150	16150	16150	16150	0
477	20250120	132000	50684250	16150	16150	16150	16150	0
478	20250120	131900	50684250	16150	16150	16150	16150	0
479	20250120	131800	50684250	16150	16150	16150	16150	0
480	20250120	131700	50684250	16150	16150	16150	16150	0
481	20250120	131600	50684250	16150	16150	16150	16150	0
482	20250120	131500	50684250	16150	16150	16150	16150	0
483	20250120	131400	50684250	16150	16150	16150	16150	0
484	20250120	131300	50684250	16150	16150	16150	16150	0
485	20250120	131200	50684250	16150	16150	16150	16150	0
486	20250120	131100	50684250	16150	16150	16150	16150	0
487	20250120	131000	50684250	16150	16150	16150	16150	0
488	20250120	130900	50684250	16150	16150	16150	16150	0
489	20250120	130800	50684250	16150	16150	16150	16150	0
490	20250120	130700	50684250	16150	16150	16150	16150	0
491	20250120	130600	50684250	16150	16150	16150	16150	0
492	20250120	130500	50684250	16150	16150	16150	16150	0
493	20250120	130400	50684250	16150	16150	16150	16150	0
494	20250120	130300	50684250	16150	16150	16150	16150	0
495	20250120	130200	50684250	16150	16150	16150	16150	0
496	20250120	130100	50684250	16150	16150	16150	16150	0
497	20250120	130000	50684250	16150	16150	16150	16150	0
498	20250120	125900	50684250	16150	16150	16150	16150	0
499	20250120	125800	50684250	16150	16150	16150	16150	58
500	20250120	125700	49747550	16140	16140	16140	16140	2
501	20250120	125600	49715270	16170	16170	16170	16170	0
502	20250120	125500	49715270	16170	16170	16170	16170	2
503	20250120	125400	49682930	16180	16180	16180	16180	0
504	20250120	125300	49682930	16180	16170	16180	16170	11
505	20250120	125200	49504970	16170	16000	16170	16000	410
506	20250120	125100	42922060	16000	16000	16000	16000	0
507	20250120	125000	42922060	16000	16000	16000	16000	0
508	20250120	124900	42922060	16000	16000	16000	16000	61
509	20250120	124800	41946060	16000	16000	16000	16000	5
510	20250120	124700	41866060	16000	16000	16000	16000	2
511	20250120	124600	41834060	16030	16030	16030	16030	0
512	20250120	124500	41834060	16030	16030	16030	16030	0
513	20250120	124400	41834060	16030	16030	16030	16030	0
514	20250120	124300	41834060	16030	16030	16030	16030	0
515	20250120	124200	41834060	16030	16000	16030	16000	125
516	20250120	124100	39831810	16040	16040	16040	16040	0
517	20250120	124000	39831810	16040	16040	16040	16040	0
518	20250120	123900	39831810	16040	16040	16040	16040	0
519	20250120	123800	39831810	16040	16040	16040	16040	0
520	20250120	123700	39831810	16040	16040	16040	16040	0
521	20250120	123600	39831810	16040	16040	16040	16040	0
522	20250120	123500	39831810	16040	15990	16040	15990	3
523	20250120	123400	39783790	16040	16040	16040	16040	3
524	20250120	123300	39735670	16040	16040	16040	16040	0
525	20250120	123200	39735670	16040	15960	16040	15960	211
526	20250120	123100	36356500	15960	15960	15960	15960	0
527	20250120	123000	36356500	15960	15960	15960	15960	0
528	20250120	122900	36356500	15960	15960	15960	15960	105
529	20250120	122800	34680700	15960	15960	15960	15960	0
530	20250120	122700	34680700	15960	15960	15960	15960	0
531	20250120	122600	34680700	15960	15910	15960	15910	6
532	20250120	122500	34585140	15960	15910	15960	15910	100
533	20250120	122400	32990840	15850	15850	15850	15850	0
534	20250120	122300	32990840	15850	15850	15850	15850	0
535	20250120	122200	32990840	15850	15850	15850	15850	0
536	20250120	122100	32990840	15850	15850	15850	15850	1
537	20250120	122000	32974990	15910	15910	15910	15910	0
538	20250120	121900	32974990	15910	15910	15910	15910	0
539	20250120	121800	32974990	15910	15860	15910	15860	5
540	20250120	121700	32895490	15910	15910	15910	15910	0
541	20250120	121600	32895490	15910	15910	15910	15910	0
542	20250120	121500	32895490	15910	15910	15910	15910	0
543	20250120	121400	32895490	15910	15910	15910	15910	0
544	20250120	121300	32895490	15910	15910	15910	15910	5
545	20250120	121200	32815940	15910	15910	15910	15910	0
546	20250120	121100	32815940	15910	15910	15910	15910	0
547	20250120	121000	32815940	15910	15910	15910	15910	0
548	20250120	120900	32815940	15910	15910	15910	15910	0
549	20250120	120800	32815940	15910	15860	15910	15860	11
550	20250120	120700	32640980	15860	15860	15860	15860	0
551	20250120	120600	32640980	15860	15910	15910	15860	3
552	20250120	120500	32593300	15910	15910	15910	15910	0
553	20250120	120400	32593300	15910	15910	15910	15910	0
554	20250120	120300	32593300	15910	15910	15910	15910	0
555	20250120	120200	32593300	15910	15910	15910	15910	0
556	20250120	120100	32593300	15910	15910	15910	15910	0
557	20250120	120000	32593300	15910	15910	15910	15910	4
558	20250120	115900	32529660	15900	15900	15900	15900	0
559	20250120	115800	32529660	15900	15900	15900	15900	24
560	20250120	115700	32148060	15900	15900	15900	15900	0
561	20250120	115600	32148060	15900	15900	15900	15900	0
562	20250120	115500	32148060	15900	15890	15900	15890	4
563	20250120	115400	32084470	15900	15900	15900	15900	0
564	20250120	115300	32084470	15900	15900	15900	15900	0
565	20250120	115200	32084470	15900	15900	15900	15900	0
566	20250120	115100	32084470	15900	15900	15900	15900	0
567	20250120	115000	32084470	15900	15900	15900	15900	0
568	20250120	114900	32084470	15900	15860	15900	15860	7
569	20250120	114800	31973250	15910	15910	15910	15910	0
570	20250120	114700	31973250	15910	15910	15910	15910	0
571	20250120	114600	31973250	15910	15910	15910	15910	0
572	20250120	114500	31973250	15910	15910	15910	15910	0
573	20250120	114400	31973250	15910	15910	15910	15910	0
574	20250120	114300	31973250	15910	15910	15910	15910	0
575	20250120	114200	31973250	15910	15910	15910	15910	0
576	20250120	114100	31973250	15910	15910	15910	15910	0
577	20250120	114000	31973250	15910	15900	15910	15900	7
578	20250120	113900	31861930	15910	15910	15910	15910	0
579	20250120	113800	31861930	15910	15860	15910	15860	96
580	20250120	113700	30334670	15850	15850	15850	15850	0
581	20250120	113600	30334670	15850	15850	15850	15850	0
582	20250120	113500	30334670	15850	15850	15850	15850	0
583	20250120	113400	30334670	15850	15850	15850	15850	0
584	20250120	113300	30334670	15850	15850	15850	15850	0
585	20250120	113200	30334670	15850	15850	15850	15850	0
586	20250120	113100	30334670	15850	15850	15850	15850	0
587	20250120	113000	30334670	15850	15910	15910	15850	72
588	20250120	112900	29189270	15910	15910	15910	15910	0
589	20250120	112800	29189270	15910	15910	15910	15910	0
590	20250120	112700	29189270	15910	15910	15910	15910	0
591	20250120	112600	29189270	15910	15910	15910	15910	3
592	20250120	112500	29141540	15960	15960	15960	15960	0
593	20250120	112400	29141540	15960	15960	15960	15960	0
594	20250120	112300	29141540	15960	15960	15960	15960	0
595	20250120	112200	29141540	15960	15960	15960	15960	0
596	20250120	112100	29141540	15960	15960	15960	15960	0
597	20250120	112000	29141540	15960	15960	15960	15960	0
598	20250120	111900	29141540	15960	15960	15960	15960	0
599	20250120	111800	29141540	15960	15960	15960	15960	0
600	20250120	111700	29141540	15960	15960	15960	15960	0
601	20250120	111600	29141540	15960	15960	15960	15960	0
602	20250120	111500	29141540	15960	15960	15960	15960	0
603	20250120	111400	29141540	15960	15960	15960	15960	0
604	20250120	111300	29141540	15960	15890	15960	15890	75
605	20250120	111200	27946470	15850	15850	15850	15850	0
606	20250120	111100	27946470	15850	15850	15850	15850	0
607	20250120	111000	27946470	15850	15850	15850	15850	0
608	20250120	110900	27946470	15850	15850	15850	15850	0
609	20250120	110800	27946470	15850	15850	15850	15850	0
610	20250120	110700	27946470	15850	15850	15850	15850	0
611	20250120	110600	27946470	15850	15850	15850	15850	0
612	20250120	110500	27946470	15850	15850	15850	15850	0
613	20250120	110400	27946470	15850	15850	15850	15850	0
614	20250120	110300	27946470	15850	15850	15850	15850	0
615	20250120	110200	27946470	15850	15850	15850	15850	1
616	20250120	110100	27930620	15850	15850	15850	15850	0
617	20250120	110000	27930620	15850	15850	15850	15850	3
618	20250120	105900	27883070	15850	15850	15850	15850	0
619	20250120	105800	27883070	15850	15850	15850	15850	4
620	20250120	105700	27819670	15840	15840	15840	15840	3
621	20250120	105600	27772150	15840	15840	15840	15840	1
622	20250120	105500	27756310	15840	15840	15840	15840	0
623	20250120	105400	27756310	15840	15840	15840	15840	76
624	20250120	105300	26552470	15830	15840	15840	15830	322
625	20250120	105200	21452010	15920	15920	15920	15920	0
626	20250120	105100	21452010	15920	15920	15920	15920	0
627	20250120	105000	21452010	15920	15920	15920	15920	0
628	20250120	104900	21452010	15920	15920	15920	15920	0
629	20250120	104800	21452010	15920	15920	15920	15920	5
630	20250120	104700	21372410	15930	15930	15930	15930	0
631	20250120	104600	21372410	15930	15890	15930	15890	68
632	20250120	104500	20290370	15890	15890	15890	15890	0
633	20250120	104400	20290370	15890	15890	15890	15890	0
634	20250120	104300	20290370	15890	15890	15890	15890	0
635	20250120	104200	20290370	15890	15850	15890	15850	30
636	20250120	104100	19814270	15830	15830	15830	15800	29
637	20250120	104000	19355800	15830	15800	15830	15800	12
638	20250120	103900	19166070	15800	15800	15800	15800	5
639	20250120	103800	19087070	15800	15800	15800	15800	0
640	20250120	103700	19087070	15800	15800	15800	15800	0
641	20250120	103600	19087070	15800	15800	15800	15800	0
642	20250120	103500	19087070	15800	15800	15800	15800	0
643	20250120	103400	19087070	15800	15800	15800	15800	0
644	20250120	103300	19087070	15800	15800	15800	15800	0
645	20250120	103200	19087070	15800	15800	15800	15800	0
646	20250120	103100	19087070	15800	15800	15800	15800	0
647	20250120	103000	19087070	15800	15800	15800	15800	0
648	20250120	102900	19087070	15800	15800	15800	15800	0
649	20250120	102800	19087070	15800	15800	15800	15800	50
650	20250120	102700	18297070	15840	15840	15840	15840	30
651	20250120	102600	17821870	15840	15850	15850	15840	102
652	20250120	102500	16205190	15910	15910	15910	15910	0
653	20250120	102400	16205190	15910	15910	15910	15910	0
654	20250120	102300	16205190	15910	15910	15910	15910	0
655	20250120	102200	16205190	15910	15910	15910	15910	0
656	20250120	102100	16205190	15910	15910	15910	15910	0
657	20250120	102000	16205190	15910	15910	15910	15910	2
658	20250120	101900	16173370	15910	15910	15910	15910	0
659	20250120	101800	16173370	15910	15910	15910	15910	0
660	20250120	101700	16173370	15910	15910	15910	15910	2
661	20250120	101600	16141550	15910	15910	15910	15910	8
662	20250120	101500	16014270	15960	15970	15970	15960	268
663	20250120	101400	11736870	16020	16020	16020	16020	0
664	20250120	101300	11736870	16020	16020	16020	16020	0
665	20250120	101200	11736870	16020	16020	16020	16020	116
666	20250120	101100	9878550	16020	16020	16020	16020	0
667	20250120	101000	9878550	16020	16020	16020	16020	0
668	20250120	100900	9878550	16020	16020	16020	16020	0
669	20250120	100800	9878550	16020	16020	16020	16020	0
670	20250120	100700	9878550	16020	16090	16090	15980	12
671	20250120	100600	9686070	16100	16100	16100	16100	0
672	20250120	100500	9686070	16100	16100	16100	16100	0
673	20250120	100400	9686070	16100	16100	16100	16100	0
674	20250120	100300	9686070	16100	16100	16100	16100	0
675	20250120	100200	9686070	16100	16100	16100	16100	0
676	20250120	100100	9686070	16100	16070	16100	16070	50
677	20250120	100000	8881410	16070	16070	16070	16070	1
678	20250120	095900	8865340	16070	16070	16070	16070	0
679	20250120	095800	8865340	16070	16070	16070	16070	1
680	20250120	095700	8849270	16060	16070	16070	16060	2
681	20250120	095600	8817140	16070	16070	16070	16070	16
682	20250120	095500	8560020	16070	16070	16070	16070	0
683	20250120	095400	8560020	16070	16070	16070	16070	0
684	20250120	095300	8560020	16070	16090	16090	16060	12
685	20250120	095200	8366990	15840	15880	15910	15840	24
686	20250120	095100	7985540	15890	15890	15890	15890	0
687	20250120	095000	7985540	15890	15890	15890	15890	0
688	20250120	094900	7985540	15890	15890	15890	15890	0
689	20250120	094800	7985540	15890	15890	15890	15890	1
690	20250120	094700	7969650	15820	15820	15820	15820	0
691	20250120	094600	7969650	15820	15820	15820	15820	0
692	20250120	094500	7969650	15820	15820	15820	15820	0
693	20250120	094400	7969650	15820	15820	15820	15820	2
694	20250120	094300	7938010	15840	15840	15840	15840	0
695	20250120	094200	7938010	15840	15840	15840	15840	0
696	20250120	094100	7938010	15840	15840	15840	15840	0
697	20250120	094000	7938010	15840	15840	15840	15840	0
698	20250120	093900	7938010	15840	15840	15840	15840	0
699	20250120	093800	7938010	15840	15840	15840	15840	0
700	20250120	093700	7938010	15840	15810	15840	15810	2
701	20250120	093600	7906360	15810	15810	15810	15810	0
702	20250120	093500	7906360	15810	15810	15810	15810	0
703	20250120	093400	7906360	15810	15810	15810	15810	1
704	20250120	093300	7890550	15840	15810	15840	15810	2
705	20250120	093200	7858900	15820	15810	15820	15810	12
706	20250120	093100	7669170	15810	15810	15810	15810	5
707	20250120	093000	7590120	15810	15810	15810	15810	4
708	20250120	092900	7526880	15810	15810	15810	15810	9
709	20250120	092800	7384590	15740	15750	15750	15740	3
710	20250120	092700	7337360	15750	15750	15750	15750	0
711	20250120	092600	7337360	15750	15750	15750	15750	0
712	20250120	092500	7337360	15750	15750	15750	15750	0
713	20250120	092400	7337360	15750	15750	15750	15750	0
714	20250120	092300	7337360	15750	15750	15750	15750	0
715	20250120	092200	7337360	15750	15750	15750	15750	0
716	20250120	092100	7337360	15750	15750	15750	15750	120
717	20250120	092000	5447360	15800	15800	15800	15800	1
718	20250120	091900	5431560	15790	15790	15790	15790	0
719	20250120	091800	5431560	15790	15850	15850	15760	204
720	20250120	091700	2213500	15850	15850	15850	15850	2
721	20250120	091600	2181800	15800	15800	15800	15800	0
722	20250120	091500	2181800	15800	15800	15800	15800	0
723	20250120	091400	2181800	15800	15800	15800	15800	33
724	20250120	091300	1660400	15800	15800	15800	15800	0
725	20250120	091200	1660400	15800	15800	15800	15800	0
726	20250120	091100	1660400	15800	15800	15800	15800	43
727	20250120	091000	981000	15800	15810	15810	15800	28
728	20250120	090900	538420	15870	15870	15870	15870	0
729	20250120	090800	538420	15870	15870	15870	15870	0
730	20250120	090700	538420	15870	15870	15870	15870	2
731	20250120	090600	506680	15900	15900	15900	15900	0
732	20250120	090500	506680	15900	15900	15900	15900	0
733	20250120	090400	506680	15900	15900	15900	15900	0
734	20250120	090300	506680	15900	15900	15900	15900	0
735	20250120	090200	506680	15900	15890	15900	15890	11
736	20250120	090100	331800	15800	15800	15800	15800	0
737	20250120	090000	331800	15800	15800	15800	15800	21