KissMeData/267290/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	210100	66439100	17750	17750	17750	17750	19
3	20250109	210000	66439100	17750	17750	17750	17750	0
4	20250109	205900	66439100	17750	17750	17750	17750	0
5	20250109	205800	66439100	17750	17750	17750	17750	0
6	20250109	205700	66439100	17750	17750	17750	17750	0
7	20250109	205600	66439100	17750	17750	17750	17750	0
8	20250109	205500	66439100	17750	17750	17750	17750	0
9	20250109	205400	66439100	17750	17750	17750	17750	0
10	20250109	205300	66439100	17750	17750	17750	17750	0
11	20250109	205200	66439100	17750	17750	17750	17750	0
12	20250109	205100	66439100	17750	17750	17750	17750	0
13	20250109	205000	66439100	17750	17750	17750	17750	0
14	20250109	204900	66439100	17750	17750	17750	17750	0
15	20250109	204800	66439100	17750	17750	17750	17750	0
16	20250109	204700	66439100	17750	17750	17750	17750	0
17	20250109	204600	66439100	17750	17750	17750	17750	0
18	20250109	204500	66439100	17750	17750	17750	17750	0
19	20250109	204400	66439100	17750	17750	17750	17750	0
20	20250109	204300	66439100	17750	17750	17750	17750	0
21	20250109	204200	66439100	17750	17750	17750	17750	0
22	20250109	204100	66439100	17750	17750	17750	17750	0
23	20250109	204000	66439100	17750	17750	17750	17750	0
24	20250109	203900	66439100	17750	17750	17750	17750	0
25	20250109	203800	66439100	17750	17750	17750	17750	0
26	20250109	203700	66439100	17750	17750	17750	17750	0
27	20250109	203600	66439100	17750	17750	17750	17750	0
28	20250109	203500	66439100	17750	17750	17750	17750	0
29	20250109	203400	66439100	17750	17750	17750	17750	0
30	20250109	203300	66439100	17750	17750	17750	17750	0
31	20250109	203200	66439100	17750	17750	17750	17750	0
32	20250109	203100	66439100	17750	17750	17750	17750	19
33	20250109	203000	66439100	17750	17750	17750	17750	0
34	20250109	202900	66439100	17750	17750	17750	17750	0
35	20250109	202800	66439100	17750	17750	17750	17750	0
36	20250109	202700	66439100	17750	17750	17750	17750	0
37	20250109	202600	66439100	17750	17750	17750	17750	0
38	20250109	202500	66439100	17750	17750	17750	17750	0
39	20250109	202400	66439100	17750	17750	17750	17750	0
40	20250109	202300	66439100	17750	17750	17750	17750	0
41	20250109	202200	66439100	17750	17750	17750	17750	0
42	20250109	202100	66439100	17750	17750	17750	17750	0
43	20250109	202000	66439100	17750	17750	17750	17750	0
44	20250109	201900	66439100	17750	17750	17750	17750	0
45	20250109	201800	66439100	17750	17750	17750	17750	0
46	20250109	201700	66439100	17750	17750	17750	17750	0
47	20250109	201600	66439100	17750	17750	17750	17750	0
48	20250109	201500	66439100	17750	17750	17750	17750	0
49	20250109	201400	66439100	17750	17750	17750	17750	0
50	20250109	201300	66439100	17750	17750	17750	17750	0
51	20250109	201200	66439100	17750	17750	17750	17750	0
52	20250109	201100	66439100	17750	17750	17750	17750	0
53	20250109	201000	66439100	17750	17750	17750	17750	0
54	20250109	200900	66439100	17750	17750	17750	17750	0
55	20250109	200800	66439100	17750	17750	17750	17750	0
56	20250109	200700	66439100	17750	17750	17750	17750	0
57	20250109	200600	66439100	17750	17750	17750	17750	0
58	20250109	200500	66439100	17750	17750	17750	17750	0
59	20250109	200400	66439100	17750	17750	17750	17750	0
60	20250109	200300	66439100	17750	17750	17750	17750	0
61	20250109	200200	66439100	17750	17750	17750	17750	0
62	20250109	200100	66439100	17750	17750	17750	17750	19
63	20250109	200000	66439100	17750	17750	17750	17750	0
64	20250109	195900	66439100	17750	17750	17750	17750	0
65	20250109	195800	66439100	17750	17750	17750	17750	0
66	20250109	195700	66439100	17750	17750	17750	17750	0
67	20250109	195600	66439100	17750	17750	17750	17750	0
68	20250109	195500	66439100	17750	17750	17750	17750	0
69	20250109	195400	66439100	17750	17750	17750	17750	0
70	20250109	195300	66439100	17750	17750	17750	17750	0
71	20250109	195200	66439100	17750	17750	17750	17750	0
72	20250109	195100	66439100	17750	17750	17750	17750	0
73	20250109	195000	66439100	17750	17750	17750	17750	0
74	20250109	194900	66439100	17750	17750	17750	17750	0
75	20250109	194800	66439100	17750	17750	17750	17750	0
76	20250109	194700	66439100	17750	17750	17750	17750	0
77	20250109	194600	66439100	17750	17750	17750	17750	0
78	20250109	194500	66439100	17750	17750	17750	17750	0
79	20250109	194400	66439100	17750	17750	17750	17750	0
80	20250109	194300	66439100	17750	17750	17750	17750	0
81	20250109	194200	66439100	17750	17750	17750	17750	0
82	20250109	194100	66439100	17750	17750	17750	17750	0
83	20250109	194000	66439100	17750	17750	17750	17750	0
84	20250109	193900	66439100	17750	17750	17750	17750	0
85	20250109	193800	66439100	17750	17750	17750	17750	0
86	20250109	193700	66439100	17750	17750	17750	17750	0
87	20250109	193600	66439100	17750	17750	17750	17750	0
88	20250109	193500	66439100	17750	17750	17750	17750	0
89	20250109	193400	66439100	17750	17750	17750	17750	0
90	20250109	193300	66439100	17750	17750	17750	17750	0
91	20250109	193200	66439100	17750	17750	17750	17750	0
92	20250109	193100	66439100	17750	17750	17750	17750	19
93	20250109	193000	66439100	17750	17750	17750	17750	0
94	20250109	192900	66439100	17750	17750	17750	17750	0
95	20250109	192800	66439100	17750	17750	17750	17750	0
96	20250109	192700	66439100	17750	17750	17750	17750	0
97	20250109	192600	66439100	17750	17750	17750	17750	0
98	20250109	192500	66439100	17750	17750	17750	17750	0
99	20250109	192400	66439100	17750	17750	17750	17750	0
100	20250109	192300	66439100	17750	17750	17750	17750	0
101	20250109	192200	66439100	17750	17750	17750	17750	0
102	20250109	192100	66439100	17750	17750	17750	17750	0
103	20250109	192000	66439100	17750	17750	17750	17750	0
104	20250109	191900	66439100	17750	17750	17750	17750	0
105	20250109	191800	66439100	17750	17750	17750	17750	0
106	20250109	191700	66439100	17750	17750	17750	17750	0
107	20250109	191600	66439100	17750	17750	17750	17750	0
108	20250109	191500	66439100	17750	17750	17750	17750	0
109	20250109	191400	66439100	17750	17750	17750	17750	0
110	20250109	191300	66439100	17750	17750	17750	17750	0
111	20250109	191200	66439100	17750	17750	17750	17750	0
112	20250109	191100	66439100	17750	17750	17750	17750	0
113	20250109	191000	66439100	17750	17750	17750	17750	0
114	20250109	190900	66439100	17750	17750	17750	17750	0
115	20250109	190800	66439100	17750	17750	17750	17750	0
116	20250109	190700	66439100	17750	17750	17750	17750	0
117	20250109	190600	66439100	17750	17750	17750	17750	0
118	20250109	190500	66439100	17750	17750	17750	17750	0
119	20250109	190400	66439100	17750	17750	17750	17750	0
120	20250109	190300	66439100	17750	17750	17750	17750	0
121	20250109	190200	66439100	17750	17750	17750	17750	0
122	20250109	190100	66439100	17750	17750	17750	17750	19
123	20250109	190000	66439100	17750	17750	17750	17750	0
124	20250109	185900	66439100	17750	17750	17750	17750	0
125	20250109	185800	66439100	17750	17750	17750	17750	0
126	20250109	185700	66439100	17750	17750	17750	17750	0
127	20250109	185600	66439100	17750	17750	17750	17750	0
128	20250109	185500	66439100	17750	17750	17750	17750	0
129	20250109	185400	66439100	17750	17750	17750	17750	0
130	20250109	185300	66439100	17750	17750	17750	17750	0
131	20250109	185200	66439100	17750	17750	17750	17750	0
132	20250109	185100	66439100	17750	17750	17750	17750	0
133	20250109	185000	66439100	17750	17750	17750	17750	0
134	20250109	184900	66439100	17750	17750	17750	17750	0
135	20250109	184800	66439100	17750	17750	17750	17750	0
136	20250109	184700	66439100	17750	17750	17750	17750	0
137	20250109	184600	66439100	17750	17750	17750	17750	0
138	20250109	184500	66439100	17750	17750	17750	17750	0
139	20250109	184400	66439100	17750	17750	17750	17750	0
140	20250109	184300	66439100	17750	17750	17750	17750	0
141	20250109	184200	66439100	17750	17750	17750	17750	0
142	20250109	184100	66439100	17750	17750	17750	17750	0
143	20250109	184000	66439100	17750	17750	17750	17750	0
144	20250109	183900	66439100	17750	17750	17750	17750	0
145	20250109	183800	66439100	17750	17750	17750	17750	0
146	20250109	183700	66439100	17750	17750	17750	17750	0
147	20250109	183600	66439100	17750	17750	17750	17750	0
148	20250109	183500	66439100	17750	17750	17750	17750	0
149	20250109	183400	66439100	17750	17750	17750	17750	0
150	20250109	183300	66439100	17750	17750	17750	17750	0
151	20250109	183200	66439100	17750	17750	17750	17750	0
152	20250109	183100	66439100	17750	17750	17750	17750	19
153	20250109	183000	66439100	17750	17750	17750	17750	0
154	20250109	182900	66439100	17750	17750	17750	17750	0
155	20250109	182800	66439100	17750	17750	17750	17750	0
156	20250109	182700	66439100	17750	17750	17750	17750	0
157	20250109	182600	66439100	17750	17750	17750	17750	0
158	20250109	182500	66439100	17750	17750	17750	17750	0
159	20250109	182400	66439100	17750	17750	17750	17750	0
160	20250109	182300	66439100	17750	17750	17750	17750	0
161	20250109	182200	66439100	17750	17750	17750	17750	0
162	20250109	182100	66439100	17750	17750	17750	17750	0
163	20250109	182000	66439100	17750	17750	17750	17750	0
164	20250109	181900	66439100	17750	17750	17750	17750	0
165	20250109	181800	66439100	17750	17750	17750	17750	0
166	20250109	181700	66439100	17750	17750	17750	17750	0
167	20250109	181600	66439100	17750	17750	17750	17750	0
168	20250109	181500	66439100	17750	17750	17750	17750	0
169	20250109	181400	66439100	17750	17750	17750	17750	0
170	20250109	181300	66439100	17750	17750	17750	17750	0
171	20250109	181200	66439100	17750	17750	17750	17750	0
172	20250109	181100	66439100	17750	17750	17750	17750	0
173	20250109	181000	66439100	17750	17750	17750	17750	0
174	20250109	180900	66439100	17750	17750	17750	17750	0
175	20250109	180800	66439100	17750	17750	17750	17750	0
176	20250109	180700	66439100	17750	17750	17750	17750	0
177	20250109	180600	66439100	17750	17750	17750	17750	0
178	20250109	180500	66439100	17750	17750	17750	17750	0
179	20250109	180400	66439100	17750	17750	17750	17750	0
180	20250109	180300	66439100	17750	17750	17750	17750	0
181	20250109	180200	66439100	17750	17750	17750	17750	0
182	20250109	180100	66439100	17750	17750	17750	17750	19
183	20250109	180000	66439100	17750	17750	17750	17750	0
184	20250109	175900	66439100	17750	17750	17750	17750	0
185	20250109	175800	66439100	17750	17750	17750	17750	0
186	20250109	175700	66439100	17750	17750	17750	17750	0
187	20250109	175600	66439100	17750	17750	17750	17750	0
188	20250109	175500	66439100	17750	17750	17750	17750	0
189	20250109	175400	66439100	17750	17750	17750	17750	0
190	20250109	175300	66439100	17750	17750	17750	17750	0
191	20250109	175200	66439100	17750	17750	17750	17750	0
192	20250109	175100	66439100	17750	17750	17750	17750	0
193	20250109	175000	66439100	17750	17750	17750	17750	0
194	20250109	174900	66439100	17750	17750	17750	17750	0
195	20250109	174800	66439100	17750	17750	17750	17750	0
196	20250109	174700	66439100	17750	17750	17750	17750	0
197	20250109	174600	66439100	17750	17750	17750	17750	0
198	20250109	174500	66439100	17750	17750	17750	17750	0
199	20250109	174400	66439100	17750	17750	17750	17750	0
200	20250109	174300	66439100	17750	17750	17750	17750	0
201	20250109	174200	66439100	17750	17750	17750	17750	0
202	20250109	174100	66439100	17750	17750	17750	17750	0
203	20250109	174000	66439100	17750	17750	17750	17750	0
204	20250109	173900	66439100	17750	17750	17750	17750	0
205	20250109	173800	66439100	17750	17750	17750	17750	0
206	20250109	173700	66439100	17750	17750	17750	17750	0
207	20250109	173600	66439100	17750	17750	17750	17750	0
208	20250109	173500	66439100	17750	17750	17750	17750	0
209	20250109	173400	66439100	17750	17750	17750	17750	0
210	20250109	173300	66439100	17750	17750	17750	17750	0
211	20250109	173200	66439100	17750	17750	17750	17750	0
212	20250109	173100	66439100	17750	17750	17750	17750	19
213	20250109	173000	66439100	17750	17750	17750	17750	0
214	20250109	172900	66439100	17750	17750	17750	17750	0
215	20250109	172800	66439100	17750	17750	17750	17750	0
216	20250109	172700	66439100	17750	17750	17750	17750	0
217	20250109	172600	66439100	17750	17750	17750	17750	0
218	20250109	172500	66439100	17750	17750	17750	17750	0
219	20250109	172400	66439100	17750	17750	17750	17750	0
220	20250109	172300	66439100	17750	17750	17750	17750	0
221	20250109	172200	66439100	17750	17750	17750	17750	0
222	20250109	172100	66439100	17750	17750	17750	17750	0
223	20250109	172000	66439100	17750	17750	17750	17750	0
224	20250109	171900	66439100	17750	17750	17750	17750	0
225	20250109	171800	66439100	17750	17750	17750	17750	0
226	20250109	171700	66439100	17750	17750	17750	17750	0
227	20250109	171600	66439100	17750	17750	17750	17750	0
228	20250109	171500	66439100	17750	17750	17750	17750	0
229	20250109	171400	66439100	17750	17750	17750	17750	0
230	20250109	171300	66439100	17750	17750	17750	17750	0
231	20250109	171200	66439100	17750	17750	17750	17750	0
232	20250109	171100	66439100	17750	17750	17750	17750	0
233	20250109	171000	66439100	17750	17750	17750	17750	0
234	20250109	170900	66439100	17750	17750	17750	17750	0
235	20250109	170800	66439100	17750	17750	17750	17750	0
236	20250109	170700	66439100	17750	17750	17750	17750	0
237	20250109	170600	66439100	17750	17750	17750	17750	0
238	20250109	170500	66439100	17750	17750	17750	17750	0
239	20250109	170400	66439100	17750	17750	17750	17750	0
240	20250109	170300	66439100	17750	17750	17750	17750	0
241	20250109	170200	66439100	17750	17750	17750	17750	0
242	20250109	170100	66439100	17750	17750	17750	17750	19
243	20250109	170000	66439100	17750	17750	17750	17750	0
244	20250109	165900	66439100	17750	17750	17750	17750	0
245	20250109	165800	66439100	17750	17750	17750	17750	0
246	20250109	165700	66439100	17750	17750	17750	17750	0
247	20250109	165600	66439100	17750	17750	17750	17750	0
248	20250109	165500	66439100	17750	17750	17750	17750	0
249	20250109	165400	66439100	17750	17750	17750	17750	0
250	20250109	165300	66439100	17750	17750	17750	17750	0
251	20250109	165200	66439100	17750	17750	17750	17750	0
252	20250109	165100	66439100	17750	17750	17750	17750	0
253	20250109	165000	66439100	17750	17750	17750	17750	0
254	20250109	164900	66439100	17750	17750	17750	17750	0
255	20250109	164800	66439100	17750	17750	17750	17750	0
256	20250109	164700	66439100	17750	17750	17750	17750	0
257	20250109	164600	66439100	17750	17750	17750	17750	0
258	20250109	164500	66439100	17750	17750	17750	17750	0
259	20250109	164400	66439100	17750	17750	17750	17750	0
260	20250109	164300	66439100	17750	17750	17750	17750	0
261	20250109	164200	66439100	17750	17750	17750	17750	0
262	20250109	164100	66439100	17750	17750	17750	17750	0
263	20250109	164000	66439100	17750	17750	17750	17750	0
264	20250109	163900	66439100	17750	17750	17750	17750	0
265	20250109	163800	66439100	17750	17750	17750	17750	0
266	20250109	163700	66439100	17750	17750	17750	17750	0
267	20250109	163600	66439100	17750	17750	17750	17750	0
268	20250109	163500	66439100	17750	17750	17750	17750	0
269	20250109	163400	66439100	17750	17750	17750	17750	0
270	20250109	163300	66439100	17750	17750	17750	17750	0
271	20250109	163200	66439100	17750	17750	17750	17750	0
272	20250109	163100	66439100	17750	17750	17750	17750	19
273	20250109	163000	66439100	17750	17750	17750	17750	0
274	20250109	162900	66439100	17750	17750	17750	17750	0
275	20250109	162800	66439100	17750	17750	17750	17750	0
276	20250109	162700	66439100	17750	17750	17750	17750	0
277	20250109	162600	66439100	17750	17750	17750	17750	0
278	20250109	162500	66439100	17750	17750	17750	17750	0
279	20250109	162400	66439100	17750	17750	17750	17750	0
280	20250109	162300	66439100	17750	17750	17750	17750	0
281	20250109	162200	66439100	17750	17750	17750	17750	0
282	20250109	162100	66439100	17750	17750	17750	17750	0
283	20250109	162000	66439100	17750	17750	17750	17750	0
284	20250109	161900	66439100	17750	17750	17750	17750	0
285	20250109	161800	66439100	17750	17750	17750	17750	0
286	20250109	161700	66439100	17750	17750	17750	17750	0
287	20250109	161600	66439100	17750	17750	17750	17750	0
288	20250109	161500	66439100	17750	17750	17750	17750	0
289	20250109	161400	66439100	17750	17750	17750	17750	0
290	20250109	161300	66439100	17750	17750	17750	17750	0
291	20250109	161200	66439100	17750	17750	17750	17750	0
292	20250109	161100	66439100	17750	17750	17750	17750	0
293	20250109	161000	66439100	17750	17750	17750	17750	0
294	20250109	160900	66439100	17750	17750	17750	17750	0
295	20250109	160800	66439100	17750	17750	17750	17750	0
296	20250109	160700	66439100	17750	17750	17750	17750	0
297	20250109	160600	66439100	17750	17750	17750	17750	0
298	20250109	160500	66439100	17750	17750	17750	17750	0
299	20250109	160400	66439100	17750	17750	17750	17750	0
300	20250109	160300	66439100	17750	17750	17750	17750	0
301	20250109	160200	66439100	17750	17750	17750	17750	0
302	20250109	160100	66439100	17750	17750	17750	17750	19
303	20250109	160000	66439100	17750	17750	17750	17750	0
304	20250109	155900	66439100	17750	17750	17750	17750	0
305	20250109	155800	66439100	17750	17750	17750	17750	0
306	20250109	155700	66439100	17750	17750	17750	17750	0
307	20250109	155600	66439100	17750	17750	17750	17750	0
308	20250109	155500	66439100	17750	17750	17750	17750	0
309	20250109	155400	66439100	17750	17750	17750	17750	0
310	20250109	155300	66439100	17750	17750	17750	17750	0
311	20250109	155200	66439100	17750	17750	17750	17750	0
312	20250109	155100	66439100	17750	17750	17750	17750	0
313	20250109	155000	66439100	17750	17750	17750	17750	0
314	20250109	154900	66439100	17750	17750	17750	17750	0
315	20250109	154800	66439100	17750	17750	17750	17750	0
316	20250109	154700	66439100	17750	17750	17750	17750	0
317	20250109	154600	66439100	17750	17750	17750	17750	0
318	20250109	154500	66439100	17750	17750	17750	17750	0
319	20250109	154400	66439100	17750	17750	17750	17750	0
320	20250109	154300	66439100	17750	17750	17750	17750	0
321	20250109	154200	66439100	17750	17750	17750	17750	0
322	20250109	154100	66439100	17750	17750	17750	17750	0
323	20250109	154000	66439100	17750	17750	17750	17750	0
324	20250109	153900	66439100	17750	17750	17750	17750	0
325	20250109	153800	66439100	17750	17750	17750	17750	0
326	20250109	153700	66439100	17750	17750	17750	17750	0
327	20250109	153600	66439100	17750	17750	17750	17750	0
328	20250109	153500	66439100	17750	17750	17750	17750	0
329	20250109	153400	66439100	17750	17750	17750	17750	0
330	20250109	153300	66439100	17750	17750	17750	17750	0
331	20250109	153200	66439100	17750	17750	17750	17750	0
332	20250109	153100	66439100	17750	17750	17750	17750	19
333	20250109	153000	66439100	17750	17750	17750	17750	19
334	20250109	152900	66101850	17800	17800	17800	17800	0
335	20250109	152800	66101850	17800	17800	17800	17800	0
336	20250109	152700	66101850	17800	17800	17800	17800	0
337	20250109	152600	66101850	17800	17800	17800	17800	0
338	20250109	152500	66101850	17800	17800	17800	17800	0
339	20250109	152400	66101850	17800	17800	17800	17800	0
340	20250109	152300	66101850	17800	17800	17800	17800	0
341	20250109	152200	66101850	17800	17800	17800	17800	0
342	20250109	152100	66101850	17800	17800	17800	17800	0
343	20250109	152000	66101850	17800	17800	17800	17800	0
344	20250109	151900	66101850	17800	17800	17800	17800	0
345	20250109	151800	66101850	17800	17800	17800	17800	0
346	20250109	151700	66101850	17800	17800	17800	17800	0
347	20250109	151600	66101850	17800	17800	17800	17800	0
348	20250109	151500	66101850	17800	17800	17800	17800	0
349	20250109	151400	66101850	17800	17770	17800	17750	9
350	20250109	151300	65941980	17800	17800	17800	17800	0
351	20250109	151200	65941980	17800	17800	17800	17800	1
352	20250109	151100	65924180	17770	17770	17770	17770	0
353	20250109	151000	65924180	17770	17770	17770	17770	1
354	20250109	150900	65906410	17800	17800	17800	17800	0
355	20250109	150800	65906410	17800	17800	17800	17800	0
356	20250109	150700	65906410	17800	17800	17800	17800	0
357	20250109	150600	65906410	17800	17800	17800	17800	0
358	20250109	150500	65906410	17800	17800	17800	17800	0
359	20250109	150400	65906410	17800	17800	17800	17800	0
360	20250109	150300	65906410	17800	17800	17800	17800	0
361	20250109	150200	65906410	17800	17800	17800	17800	0
362	20250109	150100	65906410	17800	17800	17800	17800	0
363	20250109	150000	65906410	17800	17800	17800	17800	0
364	20250109	145900	65906410	17800	17800	17800	17800	0
365	20250109	145800	65906410	17800	17800	17800	17800	0
366	20250109	145700	65906410	17800	17800	17800	17800	0
367	20250109	145600	65906410	17800	17800	17800	17800	0
368	20250109	145500	65906410	17800	17800	17800	17800	0
369	20250109	145400	65906410	17800	17800	17800	17800	0
370	20250109	145300	65906410	17800	17800	17800	17800	0
371	20250109	145200	65906410	17800	17800	17800	17800	0
372	20250109	145100	65906410	17800	17800	17800	17800	0
373	20250109	145000	65906410	17800	17800	17800	17800	0
374	20250109	144900	65906410	17800	17800	17800	17800	0
375	20250109	144800	65906410	17800	17800	17800	17800	0
376	20250109	144700	65906410	17800	17800	17800	17800	0
377	20250109	144600	65906410	17800	17800	17800	17800	9
378	20250109	144500	65746210	17800	17800	17800	17800	0
379	20250109	144400	65746210	17800	17800	17800	17800	0
380	20250109	144300	65746210	17800	17800	17800	17800	0
381	20250109	144200	65746210	17800	17800	17800	17800	3
382	20250109	144100	65692810	17800	17800	17800	17800	0
383	20250109	144000	65692810	17800	17800	17800	17800	0
384	20250109	143900	65692810	17800	17800	17800	17800	0
385	20250109	143800	65692810	17800	17800	17800	17800	0
386	20250109	143700	65692810	17800	17800	17800	17800	0
387	20250109	143600	65692810	17800	17800	17800	17800	0
388	20250109	143500	65692810	17800	17800	17800	17800	6
389	20250109	143400	65586010	17800	17800	17800	17800	0
390	20250109	143300	65586010	17800	17800	17800	17800	0
391	20250109	143200	65586010	17800	17800	17800	17800	0
392	20250109	143100	65586010	17800	17800	17800	17800	0
393	20250109	143000	65586010	17800	17800	17800	17800	0
394	20250109	142900	65586010	17800	17800	17800	17800	0
395	20250109	142800	65586010	17800	17800	17800	17800	0
396	20250109	142700	65586010	17800	17800	17800	17800	0
397	20250109	142600	65586010	17800	17800	17800	17800	1
398	20250109	142500	65568210	17740	17740	17740	17740	0
399	20250109	142400	65568210	17740	17740	17740	17740	0
400	20250109	142300	65568210	17740	17740	17740	17740	0
401	20250109	142200	65568210	17740	17740	17740	17740	0
402	20250109	142100	65568210	17740	17740	17740	17740	0
403	20250109	142000	65568210	17740	17740	17740	17740	0
404	20250109	141900	65568210	17740	17740	17740	17740	0
405	20250109	141800	65568210	17740	17740	17740	17740	0
406	20250109	141700	65568210	17740	17740	17740	17740	0
407	20250109	141600	65568210	17740	17740	17740	17740	0
408	20250109	141500	65568210	17740	17740	17740	17740	0
409	20250109	141400	65568210	17740	17740	17740	17740	22
410	20250109	141300	65177930	17740	17740	17740	17740	0
411	20250109	141200	65177930	17740	17740	17740	17740	8
412	20250109	141100	65036010	17800	17800	17800	17800	0
413	20250109	141000	65036010	17800	17800	17800	17800	0
414	20250109	140900	65036010	17800	17800	17800	17800	0
415	20250109	140800	65036010	17800	17800	17800	17800	0
416	20250109	140700	65036010	17800	17800	17800	17800	0
417	20250109	140600	65036010	17800	17800	17800	17800	0
418	20250109	140500	65036010	17800	17800	17800	17800	0
419	20250109	140400	65036010	17800	17800	17800	17800	0
420	20250109	140300	65036010	17800	17800	17800	17800	0
421	20250109	140200	65036010	17800	17800	17800	17800	0
422	20250109	140100	65036010	17800	17800	17800	17800	0
423	20250109	140000	65036010	17800	17800	17800	17800	0
424	20250109	135900	65036010	17800	17800	17800	17800	0
425	20250109	135800	65036010	17800	17800	17800	17800	0
426	20250109	135700	65036010	17800	17800	17800	17800	0
427	20250109	135600	65036010	17800	17800	17800	17800	0
428	20250109	135500	65036010	17800	17800	17800	17800	0
429	20250109	135400	65036010	17800	17800	17800	17800	1
430	20250109	135300	65018210	17810	17810	17810	17810	0
431	20250109	135200	65018210	17810	17810	17810	17810	0
432	20250109	135100	65018210	17810	17810	17810	17810	0
433	20250109	135000	65018210	17810	17810	17810	17810	0
434	20250109	134900	65018210	17810	17810	17810	17810	0
435	20250109	134800	65018210	17810	17810	17810	17810	0
436	20250109	134700	65018210	17810	17810	17810	17810	0
437	20250109	134600	65018210	17810	17810	17810	17810	0
438	20250109	134500	65018210	17810	17810	17810	17810	0
439	20250109	134400	65018210	17810	17810	17810	17810	0
440	20250109	134300	65018210	17810	17810	17810	17810	0
441	20250109	134200	65018210	17810	17810	17810	17810	0
442	20250109	134100	65018210	17810	17810	17810	17810	0
443	20250109	134000	65018210	17810	17810	17810	17810	0
444	20250109	133900	65018210	17810	17810	17810	17810	1
445	20250109	133800	65000400	17800	17800	17800	17800	0
446	20250109	133700	65000400	17800	17800	17800	17800	0
447	20250109	133600	65000400	17800	17800	17800	17800	0
448	20250109	133500	65000400	17800	17780	17800	17780	315
449	20250109	133400	59396000	17800	17800	17800	17800	0
450	20250109	133300	59396000	17800	17800	17800	17800	0
451	20250109	133200	59396000	17800	17800	17800	17800	0
452	20250109	133100	59396000	17800	17800	17800	17800	0
453	20250109	133000	59396000	17800	17800	17800	17800	0
454	20250109	132900	59396000	17800	17800	17800	17800	0
455	20250109	132800	59396000	17800	17800	17800	17800	0
456	20250109	132700	59396000	17800	17800	17800	17800	0
457	20250109	132600	59396000	17800	17800	17800	17800	0
458	20250109	132500	59396000	17800	17800	17800	17800	0
459	20250109	132400	59396000	17800	17800	17800	17800	0
460	20250109	132300	59396000	17800	17800	17800	17800	0
461	20250109	132200	59396000	17800	17800	17800	17800	0
462	20250109	132100	59396000	17800	17800	17800	17800	0
463	20250109	132000	59396000	17800	17800	17800	17800	0
464	20250109	131900	59396000	17800	17800	17800	17800	0
465	20250109	131800	59396000	17800	17800	17800	17800	0
466	20250109	131700	59396000	17800	17800	17800	17800	0
467	20250109	131600	59396000	17800	17800	17800	17800	0
468	20250109	131500	59396000	17800	17800	17800	17800	0
469	20250109	131400	59396000	17800	17800	17800	17800	0
470	20250109	131300	59396000	17800	17800	17800	17800	0
471	20250109	131200	59396000	17800	17800	17800	17800	0
472	20250109	131100	59396000	17800	17800	17800	17800	0
473	20250109	131000	59396000	17800	17800	17800	17800	0
474	20250109	130900	59396000	17800	17800	17800	17800	0
475	20250109	130800	59396000	17800	17800	17800	17800	0
476	20250109	130700	59396000	17800	17800	17800	17800	4
477	20250109	130600	59324800	17740	17740	17740	17740	4
478	20250109	130500	59253840	17740	17740	17740	17740	0
479	20250109	130400	59253840	17740	17740	17740	17740	0
480	20250109	130300	59253840	17740	17740	17740	17740	0
481	20250109	130200	59253840	17740	17740	17740	17740	0
482	20250109	130100	59253840	17740	17740	17740	17740	0
483	20250109	130000	59253840	17740	17740	17740	17740	0
484	20250109	125900	59253840	17740	17740	17740	17740	28
485	20250109	125800	58757120	17740	17740	17740	17740	0
486	20250109	125700	58757120	17740	17740	17740	17740	250
487	20250109	125600	54322120	17740	17740	17740	17740	0
488	20250109	125500	54322120	17740	17740	17740	17740	0
489	20250109	125400	54322120	17740	17740	17740	17740	0
490	20250109	125300	54322120	17740	17740	17740	17740	0
491	20250109	125200	54322120	17740	17740	17740	17740	0
492	20250109	125100	54322120	17740	17740	17740	17740	0
493	20250109	125000	54322120	17740	17740	17740	17740	0
494	20250109	124900	54322120	17740	17740	17740	17740	0
495	20250109	124800	54322120	17740	17740	17740	17740	10
496	20250109	124700	54144720	17740	17740	17740	17740	0
497	20250109	124600	54144720	17740	17740	17740	17740	1
498	20250109	124500	54126980	17740	17740	17740	17740	0
499	20250109	124400	54126980	17740	17740	17740	17740	0
500	20250109	124300	54126980	17740	17740	17740	17740	1
501	20250109	124200	54109240	17730	17730	17730	17730	0
502	20250109	124100	54109240	17730	17730	17730	17730	0
503	20250109	124000	54109240	17730	17730	17730	17730	0
504	20250109	123900	54109240	17730	17730	17730	17730	0
505	20250109	123800	54109240	17730	17730	17730	17730	0
506	20250109	123700	54109240	17730	17730	17730	17730	0
507	20250109	123600	54109240	17730	17730	17730	17730	0
508	20250109	123500	54109240	17730	17730	17730	17730	0
509	20250109	123400	54109240	17730	17730	17730	17730	0
510	20250109	123300	54109240	17730	17730	17730	17730	0
511	20250109	123200	54109240	17730	17730	17730	17730	0
512	20250109	123100	54109240	17730	17730	17730	17730	71
513	20250109	123000	52850410	17730	17730	17730	17730	0
514	20250109	122900	52850410	17730	17730	17730	17730	0
515	20250109	122800	52850410	17730	17730	17730	17730	20
516	20250109	122700	52495810	17730	17730	17730	17730	0
517	20250109	122600	52495810	17730	17730	17730	17730	0
518	20250109	122500	52495810	17730	17730	17730	17730	0
519	20250109	122400	52495810	17730	17730	17730	17730	0
520	20250109	122300	52495810	17730	17730	17730	17730	2
521	20250109	122200	52460350	17730	17730	17730	17730	0
522	20250109	122100	52460350	17730	17730	17730	17730	0
523	20250109	122000	52460350	17730	17730	17730	17730	0
524	20250109	121900	52460350	17730	17730	17730	17730	10
525	20250109	121800	52283050	17730	17730	17730	17730	0
526	20250109	121700	52283050	17730	17730	17730	17730	0
527	20250109	121600	52283050	17730	17730	17730	17730	5
528	20250109	121500	52194400	17730	17730	17730	17730	5
529	20250109	121400	52105750	17730	17730	17730	17730	0
530	20250109	121300	52105750	17730	17730	17730	17730	0
531	20250109	121200	52105750	17730	17730	17730	17730	50
532	20250109	121100	51219250	17730	17730	17730	17730	0
533	20250109	121000	51219250	17730	17730	17730	17730	0
534	20250109	120900	51219250	17730	17730	17730	17730	0
535	20250109	120800	51219250	17730	17730	17730	17730	0
536	20250109	120700	51219250	17730	17730	17730	17730	0
537	20250109	120600	51219250	17730	17730	17730	17730	0
538	20250109	120500	51219250	17730	17730	17730	17730	0
539	20250109	120400	51219250	17730	17730	17730	17730	1
540	20250109	120300	51201520	17730	17730	17730	17730	0
541	20250109	120200	51201520	17730	17730	17730	17730	0
542	20250109	120100	51201520	17730	17730	17730	17730	0
543	20250109	120000	51201520	17730	17730	17730	17730	14
544	20250109	115900	50953300	17720	17720	17720	17720	0
545	20250109	115800	50953300	17720	17720	17720	17720	0
546	20250109	115700	50953300	17720	17720	17720	17720	0
547	20250109	115600	50953300	17720	17720	17720	17720	0
548	20250109	115500	50953300	17720	17720	17720	17720	1
549	20250109	115400	50935580	17730	17730	17730	17730	0
550	20250109	115300	50935580	17730	17730	17730	17730	0
551	20250109	115200	50935580	17730	17730	17730	17730	0
552	20250109	115100	50935580	17730	17730	17730	17730	0
553	20250109	115000	50935580	17730	17730	17730	17730	0
554	20250109	114900	50935580	17730	17730	17730	17730	1
555	20250109	114800	50917850	17730	17740	17740	17730	2
556	20250109	114700	50882380	17710	17710	17710	17710	0
557	20250109	114600	50882380	17710	17710	17710	17710	0
558	20250109	114500	50882380	17710	17710	17710	17710	0
559	20250109	114400	50882380	17710	17710	17710	17710	0
560	20250109	114300	50882380	17710	17710	17710	17710	0
561	20250109	114200	50882380	17710	17710	17710	17710	0
562	20250109	114100	50882380	17710	17710	17710	17710	0
563	20250109	114000	50882380	17710	17710	17710	17710	0
564	20250109	113900	50882380	17710	17730	17730	17710	947
565	20250109	113800	34110220	17720	17720	17720	17720	0
566	20250109	113700	34110220	17720	17720	17720	17720	0
567	20250109	113600	34110220	17720	17720	17720	17720	0
568	20250109	113500	34110220	17720	17720	17720	17720	0
569	20250109	113400	34110220	17720	17720	17720	17720	0
570	20250109	113300	34110220	17720	17720	17720	17720	0
571	20250109	113200	34110220	17720	17720	17720	17720	0
572	20250109	113100	34110220	17720	17720	17720	17720	0
573	20250109	113000	34110220	17720	17720	17720	17720	0
574	20250109	112900	34110220	17720	17720	17720	17720	0
575	20250109	112800	34110220	17720	17720	17720	17720	38
576	20250109	112700	33436860	17720	17720	17720	17720	10
577	20250109	112600	33259660	17720	17720	17720	17720	0
578	20250109	112500	33259660	17720	17720	17720	17720	0
579	20250109	112400	33259660	17720	17720	17720	17720	2
580	20250109	112300	33224220	17720	17720	17720	17720	48
581	20250109	112200	32373660	17720	17720	17720	17720	0
582	20250109	112100	32373660	17720	17720	17720	17720	0
583	20250109	112000	32373660	17720	17720	17720	17720	50
584	20250109	111900	31487660	17720	17720	17720	17720	257
585	20250109	111800	26933620	17710	17710	17710	17710	43
586	20250109	111700	26172090	17710	17710	17710	17710	92
587	20250109	111600	24542770	17720	17720	17720	17720	61
588	20250109	111500	23461850	17720	17720	17720	17720	0
589	20250109	111400	23461850	17720	17730	17730	17720	224
590	20250109	111300	19490430	17740	17740	17740	17740	0
591	20250109	111200	19490430	17740	17740	17740	17740	56
592	20250109	111100	18496990	17740	17740	17740	17740	0
593	20250109	111000	18496990	17740	17740	17740	17740	110
594	20250109	110900	16545590	17740	17740	17740	17740	0
595	20250109	110800	16545590	17740	17740	17740	17740	0
596	20250109	110700	16545590	17740	17740	17740	17740	175
597	20250109	110600	13441090	17770	17770	17770	17770	0
598	20250109	110500	13441090	17770	17770	17770	17770	0
599	20250109	110400	13441090	17770	17770	17770	17770	0
600	20250109	110300	13441090	17770	17770	17770	17770	0
601	20250109	110200	13441090	17770	17770	17770	17770	0
602	20250109	110100	13441090	17770	17770	17770	17770	0
603	20250109	110000	13441090	17770	17770	17770	17770	0
604	20250109	105900	13441090	17770	17770	17770	17770	0
605	20250109	105800	13441090	17770	17770	17770	17770	0
606	20250109	105700	13441090	17770	17770	17770	17770	0
607	20250109	105600	13441090	17770	17770	17770	17770	0
608	20250109	105500	13441090	17770	17770	17770	17770	0
609	20250109	105400	13441090	17770	17770	17770	17770	0
610	20250109	105300	13441090	17770	17770	17770	17770	0
611	20250109	105200	13441090	17770	17770	17770	17770	0
612	20250109	105100	13441090	17770	17770	17770	17770	0
613	20250109	105000	13441090	17770	17770	17770	17770	0
614	20250109	104900	13441090	17770	17770	17770	17770	0
615	20250109	104800	13441090	17770	17770	17770	17770	0
616	20250109	104700	13441090	17770	17770	17770	17770	0
617	20250109	104600	13441090	17770	17770	17770	17770	0
618	20250109	104500	13441090	17770	17770	17770	17770	0
619	20250109	104400	13441090	17770	17770	17770	17770	0
620	20250109	104300	13441090	17770	17770	17770	17770	0
621	20250109	104200	13441090	17770	17770	17770	17770	0
622	20250109	104100	13441090	17770	17770	17770	17770	0
623	20250109	104000	13441090	17770	17770	17770	17770	0
624	20250109	103900	13441090	17770	17770	17770	17770	0
625	20250109	103800	13441090	17770	17770	17770	17770	0
626	20250109	103700	13441090	17770	17770	17770	17770	0
627	20250109	103600	13441090	17770	17770	17770	17770	3
628	20250109	103500	13387780	17780	17780	17780	17780	0
629	20250109	103400	13387780	17780	17780	17780	17780	0
630	20250109	103300	13387780	17780	17780	17780	17780	0
631	20250109	103200	13387780	17780	17780	17780	17780	0
632	20250109	103100	13387780	17780	17780	17780	17780	0
633	20250109	103000	13387780	17780	17780	17780	17780	0
634	20250109	102900	13387780	17780	17780	17780	17780	0
635	20250109	102800	13387780	17780	17780	17780	17780	0
636	20250109	102700	13387780	17780	17780	17780	17780	0
637	20250109	102600	13387780	17780	17780	17780	17780	0
638	20250109	102500	13387780	17780	17780	17780	17780	0
639	20250109	102400	13387780	17780	17780	17780	17780	0
640	20250109	102300	13387780	17780	17780	17780	17780	0
641	20250109	102200	13387780	17780	17780	17780	17780	0
642	20250109	102100	13387780	17780	17780	17780	17780	0
643	20250109	102000	13387780	17780	17780	17780	17780	0
644	20250109	101900	13387780	17780	17780	17780	17780	12
645	20250109	101800	13174420	17780	17780	17780	17780	0
646	20250109	101700	13174420	17780	17780	17780	17780	0
647	20250109	101600	13174420	17780	17780	17780	17780	0
648	20250109	101500	13174420	17780	17780	17780	17780	0
649	20250109	101400	13174420	17780	17780	17780	17780	1
650	20250109	101300	13156640	17780	17780	17780	17780	0
651	20250109	101200	13156640	17780	17780	17780	17780	0
652	20250109	101100	13156640	17780	17780	17780	17780	0
653	20250109	101000	13156640	17780	17780	17780	17780	0
654	20250109	100900	13156640	17780	17790	17790	17780	13
655	20250109	100800	12925490	17790	17790	17790	17790	0
656	20250109	100700	12925490	17790	17790	17790	17790	0
657	20250109	100600	12925490	17790	17790	17790	17790	0
658	20250109	100500	12925490	17790	17790	17790	17790	0
659	20250109	100400	12925490	17790	17790	17790	17790	0
660	20250109	100300	12925490	17790	17790	17790	17790	9
661	20250109	100200	12765380	17800	17800	17800	17800	20
662	20250109	100100	12409380	17800	17800	17800	17800	0
663	20250109	100000	12409380	17800	17800	17800	17800	1
664	20250109	095900	12391580	17740	17740	17740	17740	0
665	20250109	095800	12391580	17740	17740	17740	17740	0
666	20250109	095700	12391580	17740	17740	17740	17740	0
667	20250109	095600	12391580	17740	17740	17740	17740	0
668	20250109	095500	12391580	17740	17740	17740	17740	0
669	20250109	095400	12391580	17740	17740	17740	17740	0
670	20250109	095300	12391580	17740	17760	17760	17730	208
671	20250109	095200	8701630	17740	17740	17740	17740	0
672	20250109	095100	8701630	17740	17740	17740	17740	0
673	20250109	095000	8701630	17740	17740	17740	17740	0
674	20250109	094900	8701630	17740	17750	17750	17740	61
675	20250109	094800	7619460	17750	17750	17750	17750	66
676	20250109	094700	6447960	17750	17750	17750	17750	0
677	20250109	094600	6447960	17750	17750	17750	17750	14
678	20250109	094500	6199460	17770	17770	17770	17770	0
679	20250109	094400	6199460	17770	17770	17770	17770	0
680	20250109	094300	6199460	17770	17770	17770	17770	0
681	20250109	094200	6199460	17770	17770	17770	17770	0
682	20250109	094100	6199460	17770	17770	17770	17770	1
683	20250109	094000	6181690	17740	17740	17740	17740	0
684	20250109	093900	6181690	17740	17740	17740	17740	1
685	20250109	093800	6163950	17740	17740	17740	17740	0
686	20250109	093700	6163950	17740	17740	17740	17740	0
687	20250109	093600	6163950	17740	17740	17740	17740	0
688	20250109	093500	6163950	17740	17740	17740	17740	30
689	20250109	093400	5631750	17740	17740	17740	17740	53
690	20250109	093300	4691530	17770	17770	17770	17770	1
691	20250109	093200	4673760	17770	17770	17770	17770	0
692	20250109	093100	4673760	17770	17770	17770	17770	1
693	20250109	093000	4655990	17770	17770	17770	17770	14
694	20250109	092900	4407210	17770	17770	17770	17770	0
695	20250109	092800	4407210	17770	17770	17770	17770	0
696	20250109	092700	4407210	17770	17770	17770	17770	0
697	20250109	092600	4407210	17770	17770	17770	17770	0
698	20250109	092500	4407210	17770	17770	17770	17770	0
699	20250109	092400	4407210	17770	17770	17770	17770	0
700	20250109	092300	4407210	17770	17770	17770	17770	0
701	20250109	092200	4407210	17770	17770	17770	17770	0
702	20250109	092100	4407210	17770	17770	17770	17770	0
703	20250109	092000	4407210	17770	17770	17770	17770	0
704	20250109	091900	4407210	17770	17770	17770	17770	0
705	20250109	091800	4407210	17770	17770	17770	17770	0
706	20250109	091700	4407210	17770	17770	17770	17770	0
707	20250109	091600	4407210	17770	17770	17770	17770	0
708	20250109	091500	4407210	17770	17770	17770	17770	65
709	20250109	091400	3252160	17770	17770	17770	17770	43
710	20250109	091300	2488050	17780	17780	17780	17780	0
711	20250109	091200	2488050	17780	17780	17780	17780	5
712	20250109	091100	2399150	17780	17780	17780	17780	0
713	20250109	091000	2399150	17780	17780	17780	17780	0
714	20250109	090900	2399150	17780	17780	17780	17780	18
715	20250109	090800	2079110	17780	17780	17780	17780	0
716	20250109	090700	2079110	17780	17780	17780	17780	1
717	20250109	090600	2061330	17780	17780	17780	17780	0
718	20250109	090500	2061330	17780	17780	17780	17780	0
719	20250109	090400	2061330	17780	17780	17780	17780	0
720	20250109	090300	2061330	17780	17780	17780	17780	1
721	20250109	090200	2043550	17770	17770	17770	17770	0
722	20250109	090100	2043550	17770	17770	17770	17770	0
723	20250109	090000	2043550	17770	17770	17770	17770	115