KissMeData/039840/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192500	142148230	16750	16750	16750	16750	1790
3	20250108	192400	142148230	16750	16750	16750	16750	0
4	20250108	192300	142148230	16750	16750	16750	16750	0
5	20250108	192200	142148230	16750	16750	16750	16750	0
6	20250108	192100	142148230	16750	16750	16750	16750	0
7	20250108	192000	142148230	16750	16750	16750	16750	0
8	20250108	191900	142148230	16750	16750	16750	16750	0
9	20250108	191800	142148230	16750	16750	16750	16750	0
10	20250108	191700	142148230	16750	16750	16750	16750	0
11	20250108	191600	142148230	16750	16750	16750	16750	0
12	20250108	191500	142148230	16750	16750	16750	16750	0
13	20250108	191400	142148230	16750	16750	16750	16750	0
14	20250108	191300	142148230	16750	16750	16750	16750	0
15	20250108	191200	142148230	16750	16750	16750	16750	0
16	20250108	191100	142148230	16750	16750	16750	16750	0
17	20250108	191000	142148230	16750	16750	16750	16750	0
18	20250108	190900	142148230	16750	16750	16750	16750	0
19	20250108	190800	142148230	16750	16750	16750	16750	0
20	20250108	190700	142148230	16750	16750	16750	16750	0
21	20250108	190600	142148230	16750	16750	16750	16750	0
22	20250108	190500	142148230	16750	16750	16750	16750	0
23	20250108	190400	142148230	16750	16750	16750	16750	0
24	20250108	190300	142148230	16750	16750	16750	16750	0
25	20250108	190200	142148230	16750	16750	16750	16750	0
26	20250108	190100	142148230	16750	16750	16750	16750	0
27	20250108	190000	142148230	16750	16750	16750	16750	0
28	20250108	185900	142148230	16750	16750	16750	16750	0
29	20250108	185800	142148230	16750	16750	16750	16750	0
30	20250108	185700	142148230	16750	16750	16750	16750	0
31	20250108	185600	142148230	16750	16750	16750	16750	0
32	20250108	185500	142148230	16750	16750	16750	16750	1790
33	20250108	185400	142148230	16750	16750	16750	16750	0
34	20250108	185300	142148230	16750	16750	16750	16750	0
35	20250108	185200	142148230	16750	16750	16750	16750	0
36	20250108	185100	142148230	16750	16750	16750	16750	0
37	20250108	185000	142148230	16750	16750	16750	16750	0
38	20250108	184900	142148230	16750	16750	16750	16750	0
39	20250108	184800	142148230	16750	16750	16750	16750	0
40	20250108	184700	142148230	16750	16750	16750	16750	0
41	20250108	184600	142148230	16750	16750	16750	16750	0
42	20250108	184500	142148230	16750	16750	16750	16750	0
43	20250108	184400	142148230	16750	16750	16750	16750	0
44	20250108	184300	142148230	16750	16750	16750	16750	0
45	20250108	184200	142148230	16750	16750	16750	16750	0
46	20250108	184100	142148230	16750	16750	16750	16750	0
47	20250108	184000	142148230	16750	16750	16750	16750	0
48	20250108	183900	142148230	16750	16750	16750	16750	0
49	20250108	183800	142148230	16750	16750	16750	16750	0
50	20250108	183700	142148230	16750	16750	16750	16750	0
51	20250108	183600	142148230	16750	16750	16750	16750	0
52	20250108	183500	142148230	16750	16750	16750	16750	0
53	20250108	183400	142148230	16750	16750	16750	16750	0
54	20250108	183300	142148230	16750	16750	16750	16750	0
55	20250108	183200	142148230	16750	16750	16750	16750	0
56	20250108	183100	142148230	16750	16750	16750	16750	0
57	20250108	183000	142148230	16750	16750	16750	16750	0
58	20250108	182900	142148230	16750	16750	16750	16750	0
59	20250108	182800	142148230	16750	16750	16750	16750	0
60	20250108	182700	142148230	16750	16750	16750	16750	0
61	20250108	182600	142148230	16750	16750	16750	16750	0
62	20250108	182500	142148230	16750	16750	16750	16750	1790
63	20250108	182400	142148230	16750	16750	16750	16750	0
64	20250108	182300	142148230	16750	16750	16750	16750	0
65	20250108	182200	142148230	16750	16750	16750	16750	0
66	20250108	182100	142148230	16750	16750	16750	16750	0
67	20250108	182000	142148230	16750	16750	16750	16750	0
68	20250108	181900	142148230	16750	16750	16750	16750	0
69	20250108	181800	142148230	16750	16750	16750	16750	0
70	20250108	181700	142148230	16750	16750	16750	16750	0
71	20250108	181600	142148230	16750	16750	16750	16750	0
72	20250108	181500	142148230	16750	16750	16750	16750	0
73	20250108	181400	142148230	16750	16750	16750	16750	0
74	20250108	181300	142148230	16750	16750	16750	16750	0
75	20250108	181200	142148230	16750	16750	16750	16750	0
76	20250108	181100	142148230	16750	16750	16750	16750	0
77	20250108	181000	142148230	16750	16750	16750	16750	0
78	20250108	180900	142148230	16750	16750	16750	16750	0
79	20250108	180800	142148230	16750	16750	16750	16750	0
80	20250108	180700	142148230	16750	16750	16750	16750	0
81	20250108	180600	142148230	16750	16750	16750	16750	0
82	20250108	180500	142148230	16750	16750	16750	16750	0
83	20250108	180400	142148230	16750	16750	16750	16750	0
84	20250108	180300	142148230	16750	16750	16750	16750	0
85	20250108	180200	142148230	16750	16750	16750	16750	0
86	20250108	180100	142148230	16750	16750	16750	16750	0
87	20250108	180000	142148230	16750	16750	16750	16750	0
88	20250108	175900	142148230	16750	16750	16750	16750	0
89	20250108	175800	142148230	16750	16750	16750	16750	0
90	20250108	175700	142148230	16750	16750	16750	16750	0
91	20250108	175600	142148230	16750	16750	16750	16750	0
92	20250108	175500	142148230	16750	16750	16750	16750	1790
93	20250108	175400	142148230	16750	16750	16750	16750	0
94	20250108	175300	142148230	16750	16750	16750	16750	0
95	20250108	175200	142148230	16750	16750	16750	16750	0
96	20250108	175100	142148230	16750	16750	16750	16750	0
97	20250108	175000	142148230	16750	16750	16750	16750	0
98	20250108	174900	142148230	16750	16750	16750	16750	0
99	20250108	174800	142148230	16750	16750	16750	16750	0
100	20250108	174700	142148230	16750	16750	16750	16750	0
101	20250108	174600	142148230	16750	16750	16750	16750	0
102	20250108	174500	142148230	16750	16750	16750	16750	0
103	20250108	174400	142148230	16750	16750	16750	16750	0
104	20250108	174300	142148230	16750	16750	16750	16750	0
105	20250108	174200	142148230	16750	16750	16750	16750	0
106	20250108	174100	142148230	16750	16750	16750	16750	0
107	20250108	174000	142148230	16750	16750	16750	16750	0
108	20250108	173900	142148230	16750	16750	16750	16750	0
109	20250108	173800	142148230	16750	16750	16750	16750	0
110	20250108	173700	142148230	16750	16750	16750	16750	0
111	20250108	173600	142148230	16750	16750	16750	16750	0
112	20250108	173500	142148230	16750	16750	16750	16750	0
113	20250108	173400	142148230	16750	16750	16750	16750	0
114	20250108	173300	142148230	16750	16750	16750	16750	0
115	20250108	173200	142148230	16750	16750	16750	16750	0
116	20250108	173100	142148230	16750	16750	16750	16750	0
117	20250108	173000	142148230	16750	16750	16750	16750	0
118	20250108	172900	142148230	16750	16750	16750	16750	0
119	20250108	172800	142148230	16750	16750	16750	16750	0
120	20250108	172700	142148230	16750	16750	16750	16750	0
121	20250108	172600	142148230	16750	16750	16750	16750	0
122	20250108	172500	142148230	16750	16750	16750	16750	1790
123	20250108	172400	142148230	16750	16750	16750	16750	0
124	20250108	172300	142148230	16750	16750	16750	16750	0
125	20250108	172200	142148230	16750	16750	16750	16750	0
126	20250108	172100	142148230	16750	16750	16750	16750	0
127	20250108	172000	142148230	16750	16750	16750	16750	0
128	20250108	171900	142148230	16750	16750	16750	16750	0
129	20250108	171800	142148230	16750	16750	16750	16750	0
130	20250108	171700	142148230	16750	16750	16750	16750	0
131	20250108	171600	142148230	16750	16750	16750	16750	0
132	20250108	171500	142148230	16750	16750	16750	16750	0
133	20250108	171400	142148230	16750	16750	16750	16750	0
134	20250108	171300	142148230	16750	16750	16750	16750	0
135	20250108	171200	142148230	16750	16750	16750	16750	0
136	20250108	171100	142148230	16750	16750	16750	16750	0
137	20250108	171000	142148230	16750	16750	16750	16750	0
138	20250108	170900	142148230	16750	16750	16750	16750	0
139	20250108	170800	142148230	16750	16750	16750	16750	0
140	20250108	170700	142148230	16750	16750	16750	16750	0
141	20250108	170600	142148230	16750	16750	16750	16750	0
142	20250108	170500	142148230	16750	16750	16750	16750	0
143	20250108	170400	142148230	16750	16750	16750	16750	0
144	20250108	170300	142148230	16750	16750	16750	16750	0
145	20250108	170200	142148230	16750	16750	16750	16750	0
146	20250108	170100	142148230	16750	16750	16750	16750	0
147	20250108	170000	142148230	16750	16750	16750	16750	0
148	20250108	165900	142148230	16750	16750	16750	16750	0
149	20250108	165800	142148230	16750	16750	16750	16750	0
150	20250108	165700	142148230	16750	16750	16750	16750	0
151	20250108	165600	142148230	16750	16750	16750	16750	0
152	20250108	165500	142148230	16750	16750	16750	16750	1790
153	20250108	165400	142148230	16750	16750	16750	16750	0
154	20250108	165300	142148230	16750	16750	16750	16750	0
155	20250108	165200	142148230	16750	16750	16750	16750	0
156	20250108	165100	142148230	16750	16750	16750	16750	0
157	20250108	165000	142148230	16750	16750	16750	16750	0
158	20250108	164900	142148230	16750	16750	16750	16750	0
159	20250108	164800	142148230	16750	16750	16750	16750	0
160	20250108	164700	142148230	16750	16750	16750	16750	0
161	20250108	164600	142148230	16750	16750	16750	16750	0
162	20250108	164500	142148230	16750	16750	16750	16750	0
163	20250108	164400	142148230	16750	16750	16750	16750	0
164	20250108	164300	142148230	16750	16750	16750	16750	0
165	20250108	164200	142148230	16750	16750	16750	16750	0
166	20250108	164100	142148230	16750	16750	16750	16750	0
167	20250108	164000	142148230	16750	16750	16750	16750	0
168	20250108	163900	142148230	16750	16750	16750	16750	0
169	20250108	163800	142148230	16750	16750	16750	16750	0
170	20250108	163700	142148230	16750	16750	16750	16750	0
171	20250108	163600	142148230	16750	16750	16750	16750	0
172	20250108	163500	142148230	16750	16750	16750	16750	0
173	20250108	163400	142148230	16750	16750	16750	16750	0
174	20250108	163300	142148230	16750	16750	16750	16750	0
175	20250108	163200	142148230	16750	16750	16750	16750	0
176	20250108	163100	142148230	16750	16750	16750	16750	0
177	20250108	163000	142148230	16750	16750	16750	16750	0
178	20250108	162900	142148230	16750	16750	16750	16750	0
179	20250108	162800	142148230	16750	16750	16750	16750	0
180	20250108	162700	142148230	16750	16750	16750	16750	0
181	20250108	162600	142148230	16750	16750	16750	16750	0
182	20250108	162500	142148230	16750	16750	16750	16750	1790
183	20250108	162400	142148230	16750	16750	16750	16750	0
184	20250108	162300	142148230	16750	16750	16750	16750	0
185	20250108	162200	142148230	16750	16750	16750	16750	0
186	20250108	162100	142148230	16750	16750	16750	16750	0
187	20250108	162000	142148230	16750	16750	16750	16750	0
188	20250108	161900	142148230	16750	16750	16750	16750	0
189	20250108	161800	142148230	16750	16750	16750	16750	0
190	20250108	161700	142148230	16750	16750	16750	16750	0
191	20250108	161600	142148230	16750	16750	16750	16750	0
192	20250108	161500	142148230	16750	16750	16750	16750	0
193	20250108	161400	142148230	16750	16750	16750	16750	0
194	20250108	161300	142148230	16750	16750	16750	16750	0
195	20250108	161200	142148230	16750	16750	16750	16750	0
196	20250108	161100	142148230	16750	16750	16750	16750	0
197	20250108	161000	142148230	16750	16750	16750	16750	0
198	20250108	160900	142148230	16750	16750	16750	16750	0
199	20250108	160800	142148230	16750	16750	16750	16750	0
200	20250108	160700	142148230	16750	16750	16750	16750	0
201	20250108	160600	142148230	16750	16750	16750	16750	0
202	20250108	160500	142148230	16750	16750	16750	16750	0
203	20250108	160400	142148230	16750	16750	16750	16750	0
204	20250108	160300	142148230	16750	16750	16750	16750	0
205	20250108	160200	142148230	16750	16750	16750	16750	0
206	20250108	160100	142148230	16750	16750	16750	16750	0
207	20250108	160000	142148230	16750	16750	16750	16750	0
208	20250108	155900	142148230	16750	16750	16750	16750	0
209	20250108	155800	142148230	16750	16750	16750	16750	0
210	20250108	155700	142148230	16750	16750	16750	16750	0
211	20250108	155600	142148230	16750	16750	16750	16750	0
212	20250108	155500	142148230	16750	16750	16750	16750	1790
213	20250108	155400	142148230	16750	16750	16750	16750	0
214	20250108	155300	142148230	16750	16750	16750	16750	0
215	20250108	155200	142148230	16750	16750	16750	16750	0
216	20250108	155100	142148230	16750	16750	16750	16750	0
217	20250108	155000	142148230	16750	16750	16750	16750	0
218	20250108	154900	142148230	16750	16750	16750	16750	0
219	20250108	154800	142148230	16750	16750	16750	16750	0
220	20250108	154700	142148230	16750	16750	16750	16750	0
221	20250108	154600	142148230	16750	16750	16750	16750	0
222	20250108	154500	142148230	16750	16750	16750	16750	0
223	20250108	154400	142148230	16750	16750	16750	16750	0
224	20250108	154300	142148230	16750	16750	16750	16750	0
225	20250108	154200	142148230	16750	16750	16750	16750	0
226	20250108	154100	142148230	16750	16750	16750	16750	0
227	20250108	154000	142148230	16750	16750	16750	16750	0
228	20250108	153900	142148230	16750	16750	16750	16750	0
229	20250108	153800	142148230	16750	16750	16750	16750	0
230	20250108	153700	142148230	16750	16750	16750	16750	0
231	20250108	153600	142148230	16750	16750	16750	16750	0
232	20250108	153500	142148230	16750	16750	16750	16750	0
233	20250108	153400	142148230	16750	16750	16750	16750	0
234	20250108	153300	142148230	16750	16750	16750	16750	0
235	20250108	153200	142148230	16750	16750	16750	16750	0
236	20250108	153100	142148230	16750	16750	16750	16750	0
237	20250108	153000	142148230	16750	16750	16750	16750	1790
238	20250108	152900	112165730	16710	16710	16710	16710	0
239	20250108	152800	112165730	16710	16710	16710	16710	0
240	20250108	152700	112165730	16710	16710	16710	16710	0
241	20250108	152600	112165730	16710	16710	16710	16710	0
242	20250108	152500	112165730	16710	16710	16710	16710	0
243	20250108	152400	112165730	16710	16710	16710	16710	0
244	20250108	152300	112165730	16710	16710	16710	16710	0
245	20250108	152200	112165730	16710	16710	16710	16710	0
246	20250108	152100	112165730	16710	16710	16710	16710	0
247	20250108	152000	112165730	16710	16710	16710	16710	0
248	20250108	151900	112165730	16710	16660	16710	16660	1018
249	20250108	151800	95178860	16660	16660	16660	16660	111
250	20250108	151700	93329600	16660	16660	16660	16660	0
251	20250108	151600	93329600	16660	16660	16660	16650	274
252	20250108	151500	88765000	16650	16650	16660	16650	37
253	20250108	151400	88148810	16650	16650	16650	16650	3
254	20250108	151300	88098860	16660	16660	16660	16660	0
255	20250108	151200	88098860	16660	16660	16660	16660	10
256	20250108	151100	87932260	16670	16660	16670	16660	3
257	20250108	151000	87882270	16670	16640	16670	16640	24
258	20250108	150900	87482240	16680	16670	16680	16670	36
259	20250108	150800	86881850	16670	16670	16670	16670	0
260	20250108	150700	86881850	16670	16670	16670	16670	12
261	20250108	150600	86681810	16660	16660	16660	16660	0
262	20250108	150500	86681810	16660	16660	16660	16660	0
263	20250108	150400	86681810	16660	16660	16660	16660	82
264	20250108	150300	85315690	16680	16680	16680	16680	8
265	20250108	150200	85182250	16680	16680	16680	16680	0
266	20250108	150100	85182250	16680	16680	16680	16680	0
267	20250108	150000	85182250	16680	16680	16680	16680	0
268	20250108	145900	85182250	16680	16680	16680	16680	0
269	20250108	145800	85182250	16680	16680	16680	16680	0
270	20250108	145700	85182250	16680	16680	16680	16680	100
271	20250108	145600	83514250	16690	16690	16690	16690	0
272	20250108	145500	83514250	16690	16690	16690	16690	0
273	20250108	145400	83514250	16690	16690	16690	16690	0
274	20250108	145300	83514250	16690	16690	16690	16690	8
275	20250108	145200	83380730	16690	16690	16690	16690	0
276	20250108	145100	83380730	16690	16700	16700	16660	35
277	20250108	145000	82797120	16670	16670	16670	16670	0
278	20250108	144900	82797120	16670	16670	16670	16670	111
279	20250108	144800	80946750	16660	16660	16660	16660	0
280	20250108	144700	80946750	16660	16660	16660	16660	0
281	20250108	144600	80946750	16660	16660	16660	16660	0
282	20250108	144500	80946750	16660	16660	16660	16660	34
283	20250108	144400	80380310	16650	16650	16650	16650	230
284	20250108	144300	76550810	16650	16650	16650	16650	4
285	20250108	144200	76484210	16650	16650	16650	16650	0
286	20250108	144100	76484210	16650	16650	16650	16650	1
287	20250108	144000	76467560	16650	16650	16650	16650	0
288	20250108	143900	76467560	16650	16650	16650	16650	0
289	20250108	143800	76467560	16650	16650	16650	16650	1
290	20250108	143700	76450910	16650	16650	16650	16650	0
291	20250108	143600	76450910	16650	16650	16650	16650	1
292	20250108	143500	76434260	16650	16650	16650	16650	0
293	20250108	143400	76434260	16650	16650	16650	16650	0
294	20250108	143300	76434260	16650	16650	16650	16650	0
295	20250108	143200	76434260	16650	16650	16650	16650	5
296	20250108	143100	76351010	16650	16650	16650	16650	40
297	20250108	143000	75685010	16650	16650	16650	16650	0
298	20250108	142900	75685010	16650	16650	16650	16650	0
299	20250108	142800	75685010	16650	16650	16650	16650	47
300	20250108	142700	74902460	16650	16640	16650	16640	130
301	20250108	142600	72738160	16640	16640	16640	16640	1
302	20250108	142500	72721520	16650	16650	16650	16650	0
303	20250108	142400	72721520	16650	16650	16650	16650	0
304	20250108	142300	72721520	16650	16650	16650	16650	20
305	20250108	142200	72388520	16650	16650	16650	16650	0
306	20250108	142100	72388520	16650	16650	16650	16650	0
307	20250108	142000	72388520	16650	16650	16650	16650	0
308	20250108	141900	72388520	16650	16650	16650	16650	0
309	20250108	141800	72388520	16650	16650	16650	16650	0
310	20250108	141700	72388520	16650	16650	16650	16650	0
311	20250108	141600	72388520	16650	16650	16650	16650	0
312	20250108	141500	72388520	16650	16650	16650	16650	0
313	20250108	141400	72388520	16650	16650	16650	16650	0
314	20250108	141300	72388520	16650	16650	16650	16650	0
315	20250108	141200	72388520	16650	16650	16650	16650	0
316	20250108	141100	72388520	16650	16660	16660	16650	2
317	20250108	141000	72355210	16660	16660	16660	16660	67
318	20250108	140900	71238990	16670	16670	16670	16670	0
319	20250108	140800	71238990	16670	16670	16670	16670	0
320	20250108	140700	71238990	16670	16670	16670	16670	0
321	20250108	140600	71238990	16670	16670	16670	16670	0
322	20250108	140500	71238990	16670	16670	16670	16670	0
323	20250108	140400	71238990	16670	16670	16670	16670	0
324	20250108	140300	71238990	16670	16670	16670	16670	0
325	20250108	140200	71238990	16670	16670	16670	16670	0
326	20250108	140100	71238990	16670	16670	16670	16670	0
327	20250108	140000	71238990	16670	16640	16670	16640	2
328	20250108	135900	71205680	16630	16630	16630	16630	151
329	20250108	135800	68694550	16630	16640	16640	16630	800
330	20250108	135700	55389670	16670	16670	16670	16670	0
331	20250108	135600	55389670	16670	16670	16670	16670	0
332	20250108	135500	55389670	16670	16670	16670	16670	1
333	20250108	135400	55373000	16670	16670	16670	16670	0
334	20250108	135300	55373000	16670	16670	16670	16670	0
335	20250108	135200	55373000	16670	16670	16670	16670	50
336	20250108	135100	54539500	16640	16640	16640	16640	0
337	20250108	135000	54539500	16640	16640	16640	16640	36
338	20250108	134900	53940460	16670	16670	16670	16670	0
339	20250108	134800	53940460	16670	16640	16670	16640	48
340	20250108	134700	53140600	16690	16690	16690	16690	0
341	20250108	134600	53140600	16690	16690	16690	16690	0
342	20250108	134500	53140600	16690	16690	16690	16690	0
343	20250108	134400	53140600	16690	16690	16690	16690	0
344	20250108	134300	53140600	16690	16690	16690	16690	0
345	20250108	134200	53140600	16690	16690	16690	16690	0
346	20250108	134100	53140600	16690	16690	16690	16690	18
347	20250108	134000	52840180	16690	16690	16690	16690	0
348	20250108	133900	52840180	16690	16690	16690	16690	35
349	20250108	133800	52256030	16680	16680	16680	16680	14
350	20250108	133700	52022510	16690	16690	16690	16690	10
351	20250108	133600	51855610	16690	16690	16690	16690	0
352	20250108	133500	51855610	16690	16690	16690	16690	0
353	20250108	133400	51855610	16690	16690	16690	16690	0
354	20250108	133300	51855610	16690	16690	16690	16690	0
355	20250108	133200	51855610	16690	16690	16690	16690	0
356	20250108	133100	51855610	16690	16690	16690	16690	0
357	20250108	133000	51855610	16690	16690	16690	16690	0
358	20250108	132900	51855610	16690	16690	16690	16690	0
359	20250108	132800	51855610	16690	16690	16690	16690	0
360	20250108	132700	51855610	16690	16690	16690	16690	0
361	20250108	132600	51855610	16690	16690	16690	16690	52
362	20250108	132500	50987730	16680	16680	16680	16680	0
363	20250108	132400	50987730	16680	16680	16680	16680	0
364	20250108	132300	50987730	16680	16680	16680	16680	0
365	20250108	132200	50987730	16680	16680	16680	16680	13
366	20250108	132100	50770890	16630	16630	16630	16630	14
367	20250108	132000	50538070	16680	16680	16680	16680	0
368	20250108	131900	50538070	16680	16680	16680	16680	0
369	20250108	131800	50538070	16680	16680	16680	16680	1
370	20250108	131700	50521390	16690	16690	16690	16690	0
371	20250108	131600	50521390	16690	16690	16690	16690	0
372	20250108	131500	50521390	16690	16690	16690	16690	0
373	20250108	131400	50521390	16690	16690	16690	16690	0
374	20250108	131300	50521390	16690	16690	16690	16690	0
375	20250108	131200	50521390	16690	16690	16690	16690	0
376	20250108	131100	50521390	16690	16690	16690	16690	0
377	20250108	131000	50521390	16690	16690	16690	16690	0
378	20250108	130900	50521390	16690	16690	16690	16690	0
379	20250108	130800	50521390	16690	16690	16690	16690	0
380	20250108	130700	50521390	16690	16690	16690	16690	1
381	20250108	130600	50504700	16680	16680	16680	16680	9
382	20250108	130500	50354580	16680	16680	16680	16680	0
383	20250108	130400	50354580	16680	16680	16680	16680	0
384	20250108	130300	50354580	16680	16680	16680	16680	5
385	20250108	130200	50271180	16630	16630	16630	16630	0
386	20250108	130100	50271180	16630	16630	16630	16630	0
387	20250108	130000	50271180	16630	16630	16630	16630	0
388	20250108	125900	50271180	16630	16630	16630	16630	0
389	20250108	125800	50271180	16630	16630	16630	16630	0
390	20250108	125700	50271180	16630	16630	16630	16630	0
391	20250108	125600	50271180	16630	16630	16630	16630	1
392	20250108	125500	50254550	16630	16630	16630	16630	0
393	20250108	125400	50254550	16630	16630	16630	16630	0
394	20250108	125300	50254550	16630	16640	16640	16630	29
395	20250108	125200	49772260	16640	16640	16640	16640	0
396	20250108	125100	49772260	16640	16640	16640	16640	0
397	20250108	125000	49772260	16640	16640	16640	16640	0
398	20250108	124900	49772260	16640	16640	16640	16640	0
399	20250108	124800	49772260	16640	16640	16640	16640	2
400	20250108	124700	49738980	16680	16680	16680	16680	1
401	20250108	124600	49722300	16630	16630	16630	16630	0
402	20250108	124500	49722300	16630	16630	16630	16630	0
403	20250108	124400	49722300	16630	16630	16630	16630	0
404	20250108	124300	49722300	16630	16630	16630	16630	0
405	20250108	124200	49722300	16630	16630	16630	16630	0
406	20250108	124100	49722300	16630	16630	16630	16630	0
407	20250108	124000	49722300	16630	16630	16630	16630	0
408	20250108	123900	49722300	16630	16630	16630	16630	0
409	20250108	123800	49722300	16630	16630	16630	16630	0
410	20250108	123700	49722300	16630	16630	16630	16630	3
411	20250108	123600	49672410	16640	16650	16650	16640	25
412	20250108	123500	49256210	16670	16670	16670	16670	0
413	20250108	123400	49256210	16670	16670	16670	16670	0
414	20250108	123300	49256210	16670	16670	16670	16670	0
415	20250108	123200	49256210	16670	16670	16670	16670	0
416	20250108	123100	49256210	16670	16670	16670	16670	0
417	20250108	123000	49256210	16670	16670	16670	16670	0
418	20250108	122900	49256210	16670	16670	16670	16670	0
419	20250108	122800	49256210	16670	16670	16670	16670	10
420	20250108	122700	49089510	16690	16690	16690	16690	0
421	20250108	122600	49089510	16690	16690	16690	16690	0
422	20250108	122500	49089510	16690	16690	16690	16690	0
423	20250108	122400	49089510	16690	16690	16690	16690	0
424	20250108	122300	49089510	16690	16690	16690	16690	0
425	20250108	122200	49089510	16690	16690	16690	16690	0
426	20250108	122100	49089510	16690	16690	16690	16690	0
427	20250108	122000	49089510	16690	16690	16690	16690	68
428	20250108	121900	47954590	16690	16690	16690	16690	0
429	20250108	121800	47954590	16690	16690	16690	16690	0
430	20250108	121700	47954590	16690	16690	16690	16690	0
431	20250108	121600	47954590	16690	16690	16690	16690	0
432	20250108	121500	47954590	16690	16690	16690	16690	0
433	20250108	121400	47954590	16690	16690	16690	16690	0
434	20250108	121300	47954590	16690	16690	16690	16690	0
435	20250108	121200	47954590	16690	16690	16690	16690	0
436	20250108	121100	47954590	16690	16690	16690	16690	0
437	20250108	121000	47954590	16690	16690	16690	16690	5
438	20250108	120900	47871140	16690	16690	16690	16690	0
439	20250108	120800	47871140	16690	16690	16690	16690	0
440	20250108	120700	47871140	16690	16690	16690	16690	0
441	20250108	120600	47871140	16690	16690	16690	16690	0
442	20250108	120500	47871140	16690	16690	16690	16690	0
443	20250108	120400	47871140	16690	16690	16690	16690	0
444	20250108	120300	47871140	16690	16690	16690	16690	0
445	20250108	120200	47871140	16690	16690	16690	16690	0
446	20250108	120100	47871140	16690	16690	16690	16690	0
447	20250108	120000	47871140	16690	16690	16690	16690	0
448	20250108	115900	47871140	16690	16690	16690	16690	0
449	20250108	115800	47871140	16690	16690	16690	16690	0
450	20250108	115700	47871140	16690	16690	16690	16690	1
451	20250108	115600	47854450	16620	16620	16620	16620	0
452	20250108	115500	47854450	16620	16650	16650	16620	6
453	20250108	115400	47754580	16700	16700	16700	16700	0
454	20250108	115300	47754580	16700	16700	16700	16700	0
455	20250108	115200	47754580	16700	16700	16700	16700	0
456	20250108	115100	47754580	16700	16700	16700	16700	0
457	20250108	115000	47754580	16700	16700	16700	16700	0
458	20250108	114900	47754580	16700	16700	16700	16700	0
459	20250108	114800	47754580	16700	16700	16700	16700	0
460	20250108	114700	47754580	16700	16700	16700	16700	0
461	20250108	114600	47754580	16700	16700	16700	16700	0
462	20250108	114500	47754580	16700	16700	16700	16700	0
463	20250108	114400	47754580	16700	16700	16700	16700	0
464	20250108	114300	47754580	16700	16700	16700	16700	0
465	20250108	114200	47754580	16700	16700	16700	16700	0
466	20250108	114100	47754580	16700	16700	16700	16700	0
467	20250108	114000	47754580	16700	16700	16700	16700	0
468	20250108	113900	47754580	16700	16700	16700	16700	0
469	20250108	113800	47754580	16700	16700	16700	16700	0
470	20250108	113700	47754580	16700	16700	16700	16700	0
471	20250108	113600	47754580	16700	16700	16700	16700	0
472	20250108	113500	47754580	16700	16700	16700	16700	0
473	20250108	113400	47754580	16700	16700	16700	16700	0
474	20250108	113300	47754580	16700	16700	16700	16700	0
475	20250108	113200	47754580	16700	16700	16700	16700	0
476	20250108	113100	47754580	16700	16700	16700	16700	0
477	20250108	113000	47754580	16700	16700	16700	16700	0
478	20250108	112900	47754580	16700	16700	16700	16700	0
479	20250108	112800	47754580	16700	16700	16700	16700	0
480	20250108	112700	47754580	16700	16700	16700	16700	1
481	20250108	112600	47737880	16610	16610	16610	16610	2
482	20250108	112500	47704660	16610	16650	16650	16610	24
483	20250108	112400	47305630	16660	16660	16660	16660	0
484	20250108	112300	47305630	16660	16660	16660	16660	0
485	20250108	112200	47305630	16660	16660	16660	16660	0
486	20250108	112100	47305630	16660	16660	16660	16660	228
487	20250108	112000	43507150	16670	16680	16680	16670	320
488	20250108	111900	38172510	16680	16680	16680	16680	0
489	20250108	111800	38172510	16680	16680	16680	16680	0
490	20250108	111700	38172510	16680	16680	16680	16680	0
491	20250108	111600	38172510	16680	16680	16680	16680	5
492	20250108	111500	38089110	16710	16710	16710	16710	0
493	20250108	111400	38089110	16710	16710	16710	16710	1
494	20250108	111300	38072400	16680	16680	16680	16680	0
495	20250108	111200	38072400	16680	16680	16680	16680	0
496	20250108	111100	38072400	16680	16680	16680	16680	0
497	20250108	111000	38072400	16680	16680	16680	16680	0
498	20250108	110900	38072400	16680	16690	16690	16680	19
499	20250108	110800	37755360	16680	16680	16680	16680	16
500	20250108	110700	37488480	16670	16670	16670	16670	0
501	20250108	110600	37488480	16670	16670	16670	16670	0
502	20250108	110500	37488480	16670	16670	16670	16670	0
503	20250108	110400	37488480	16670	16670	16670	16670	0
504	20250108	110300	37488480	16670	16670	16670	16670	0
505	20250108	110200	37488480	16670	16670	16670	16670	0
506	20250108	110100	37488480	16670	16670	16670	16670	0
507	20250108	110000	37488480	16670	16670	16670	16670	0
508	20250108	105900	37488480	16670	16670	16670	16670	0
509	20250108	105800	37488480	16670	16670	16670	16670	0
510	20250108	105700	37488480	16670	16670	16670	16670	0
511	20250108	105600	37488480	16670	16670	16670	16670	0
512	20250108	105500	37488480	16670	16670	16670	16670	0
513	20250108	105400	37488480	16670	16680	16680	16670	133
514	20250108	105300	35271360	16680	16680	16680	16680	1
515	20250108	105200	35254680	16680	16680	16680	16680	0
516	20250108	105100	35254680	16680	16680	16680	16680	0
517	20250108	105000	35254680	16680	16680	16680	16680	0
518	20250108	104900	35254680	16680	16680	16680	16680	0
519	20250108	104800	35254680	16680	16680	16680	16680	0
520	20250108	104700	35254680	16680	16680	16680	16680	49
521	20250108	104600	34437360	16610	16610	16610	16610	0
522	20250108	104500	34437360	16610	16610	16610	16610	0
523	20250108	104400	34437360	16610	16610	16610	16610	0
524	20250108	104300	34437360	16610	16610	16610	16610	0
525	20250108	104200	34437360	16610	16610	16610	16610	0
526	20250108	104100	34437360	16610	16610	16610	16610	470
527	20250108	104000	26630660	16660	16660	16660	16660	0
528	20250108	103900	26630660	16660	16680	16680	16660	256
529	20250108	103800	22365360	16680	16680	16680	16680	0
530	20250108	103700	22365360	16680	16680	16680	16680	0
531	20250108	103600	22365360	16680	16680	16680	16680	0
532	20250108	103500	22365360	16680	16680	16680	16680	0
533	20250108	103400	22365360	16680	16680	16680	16680	0
534	20250108	103300	22365360	16680	16680	16680	16680	0
535	20250108	103200	22365360	16680	16680	16680	16680	0
536	20250108	103100	22365360	16680	16680	16680	16680	0
537	20250108	103000	22365360	16680	16680	16680	16680	0
538	20250108	102900	22365360	16680	16680	16680	16680	0
539	20250108	102800	22365360	16680	16680	16680	16680	0
540	20250108	102700	22365360	16680	16680	16680	16680	0
541	20250108	102600	22365360	16680	16680	16680	16680	0
542	20250108	102500	22365360	16680	16680	16680	16680	0
543	20250108	102400	22365360	16680	16680	16680	16680	89
544	20250108	102300	20880840	16600	16600	16600	16600	0
545	20250108	102200	20880840	16600	16600	16600	16600	0
546	20250108	102100	20880840	16600	16600	16600	16600	0
547	20250108	102000	20880840	16600	16600	16600	16600	0
548	20250108	101900	20880840	16600	16600	16600	16600	0
549	20250108	101800	20880840	16600	16600	16600	16600	0
550	20250108	101700	20880840	16600	16600	16600	16600	0
551	20250108	101600	20880840	16600	16600	16600	16600	100
552	20250108	101500	19220840	16600	16600	16600	16600	0
553	20250108	101400	19220840	16600	16600	16600	16600	10
554	20250108	101300	19054840	16720	16720	16720	16720	0
555	20250108	101200	19054840	16720	16710	16720	16710	26
556	20250108	101100	18620370	16710	16710	16710	16710	26
557	20250108	101000	18185910	16600	16600	16600	16600	0
558	20250108	100900	18185910	16600	16610	16610	16600	2
559	20250108	100800	18152700	16630	16630	16630	16630	0
560	20250108	100700	18152700	16630	16630	16630	16630	0
561	20250108	100600	18152700	16630	16630	16630	16630	0
562	20250108	100500	18152700	16630	16630	16630	16630	0
563	20250108	100400	18152700	16630	16630	16630	16630	0
564	20250108	100300	18152700	16630	16630	16630	16630	0
565	20250108	100200	18152700	16630	16630	16630	16630	59
566	20250108	100100	17171530	16680	16720	16720	16680	253
567	20250108	100000	12951210	16720	16720	16720	16720	1
568	20250108	095900	12934490	16700	16720	16720	16700	17
569	20250108	095800	12650410	16720	16720	16720	16720	0
570	20250108	095700	12650410	16720	16720	16720	16720	20
571	20250108	095600	12316010	16720	16730	16730	16720	237
572	20250108	095500	8352300	16730	16730	16730	16730	0
573	20250108	095400	8352300	16730	16730	16730	16730	0
574	20250108	095300	8352300	16730	16810	16810	16730	22
575	20250108	095200	7984160	16720	16720	16720	16720	0
576	20250108	095100	7984160	16720	16720	16720	16720	80
577	20250108	095000	6646560	16810	16810	16810	16810	0
578	20250108	094900	6646560	16810	16810	16810	16810	0
579	20250108	094800	6646560	16810	16810	16810	16810	0
580	20250108	094700	6646560	16810	16810	16810	16810	118
581	20250108	094600	4662980	16810	16810	16810	16810	0
582	20250108	094500	4662980	16810	16810	16810	16810	0
583	20250108	094400	4662980	16810	16810	16810	16810	2
584	20250108	094300	4629360	16820	16820	16820	16820	1
585	20250108	094200	4612540	16820	16820	16820	16820	3
586	20250108	094100	4562080	16820	16820	16820	16820	0
587	20250108	094000	4562080	16820	16820	16820	16820	0
588	20250108	093900	4562080	16820	16820	16820	16820	0
589	20250108	093800	4562080	16820	16820	16820	16820	0
590	20250108	093700	4562080	16820	16820	16820	16820	1
591	20250108	093600	4545260	16830	16830	16830	16830	0
592	20250108	093500	4545260	16830	16830	16830	16830	0
593	20250108	093400	4545260	16830	16830	16830	16830	0
594	20250108	093300	4545260	16830	16830	16830	16830	1
595	20250108	093200	4528430	16720	16720	16720	16720	8
596	20250108	093100	4394670	16840	16840	16840	16840	0
597	20250108	093000	4394670	16840	16840	16840	16840	0
598	20250108	092900	4394670	16840	16840	16840	16840	0
599	20250108	092800	4394670	16840	16840	16840	16840	0
600	20250108	092700	4394670	16840	16840	16840	16840	0
601	20250108	092600	4394670	16840	16840	16840	16840	0
602	20250108	092500	4394670	16840	16840	16840	16840	0
603	20250108	092400	4394670	16840	16840	16840	16840	0
604	20250108	092300	4394670	16840	16840	16840	16840	0
605	20250108	092200	4394670	16840	16840	16840	16840	0
606	20250108	092100	4394670	16840	16840	16840	16840	0
607	20250108	092000	4394670	16840	16840	16840	16840	0
608	20250108	091900	4394670	16840	16840	16840	16840	0
609	20250108	091800	4394670	16840	16840	16840	16840	0
610	20250108	091700	4394670	16840	16840	16840	16840	0
611	20250108	091600	4394670	16840	16840	16840	16840	0
612	20250108	091500	4394670	16840	16840	16840	16840	24
613	20250108	091400	3990510	16870	16870	16870	16870	0
614	20250108	091300	3990510	16870	16870	16870	16870	0
615	20250108	091200	3990510	16870	16870	16870	16870	0
616	20250108	091100	3990510	16870	16870	16870	16870	0
617	20250108	091000	3990510	16870	16850	16870	16850	38
618	20250108	090900	3349810	16830	16660	16830	16660	46
619	20250108	090800	2576470	16810	16810	16810	16810	0
620	20250108	090700	2576470	16810	16810	16810	16810	0
621	20250108	090600	2576470	16810	16810	16810	16810	0
622	20250108	090500	2576470	16810	16810	16810	16810	34
623	20250108	090400	2004930	16830	16830	16830	16830	0
624	20250108	090300	2004930	16830	16830	16830	16830	0
625	20250108	090200	2004930	16830	16480	16830	16480	4
626	20250108	090100	1937960	16460	16840	16840	16460	2
627	20250108	090000	1904660	16410	16750	16850	16410	114