KissMeData/039840/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192500	183851560	16690	16690	16690	16690	1453
3	20250123	192400	183851560	16690	16690	16690	16690	0
4	20250123	192300	183851560	16690	16690	16690	16690	0
5	20250123	192200	183851560	16690	16690	16690	16690	0
6	20250123	192100	183851560	16690	16690	16690	16690	0
7	20250123	192000	183851560	16690	16690	16690	16690	0
8	20250123	191900	183851560	16690	16690	16690	16690	0
9	20250123	191800	183851560	16690	16690	16690	16690	0
10	20250123	191700	183851560	16690	16690	16690	16690	0
11	20250123	191600	183851560	16690	16690	16690	16690	0
12	20250123	191500	183851560	16690	16690	16690	16690	0
13	20250123	191400	183851560	16690	16690	16690	16690	0
14	20250123	191300	183851560	16690	16690	16690	16690	0
15	20250123	191200	183851560	16690	16690	16690	16690	0
16	20250123	191100	183851560	16690	16690	16690	16690	0
17	20250123	191000	183851560	16690	16690	16690	16690	0
18	20250123	190900	183851560	16690	16690	16690	16690	0
19	20250123	190800	183851560	16690	16690	16690	16690	0
20	20250123	190700	183851560	16690	16690	16690	16690	0
21	20250123	190600	183851560	16690	16690	16690	16690	0
22	20250123	190500	183851560	16690	16690	16690	16690	0
23	20250123	190400	183851560	16690	16690	16690	16690	0
24	20250123	190300	183851560	16690	16690	16690	16690	0
25	20250123	190200	183851560	16690	16690	16690	16690	0
26	20250123	190100	183851560	16690	16690	16690	16690	0
27	20250123	190000	183851560	16690	16690	16690	16690	0
28	20250123	185900	183851560	16690	16690	16690	16690	0
29	20250123	185800	183851560	16690	16690	16690	16690	0
30	20250123	185700	183851560	16690	16690	16690	16690	0
31	20250123	185600	183851560	16690	16690	16690	16690	0
32	20250123	185500	183851560	16690	16690	16690	16690	1453
33	20250123	185400	183851560	16690	16690	16690	16690	0
34	20250123	185300	183851560	16690	16690	16690	16690	0
35	20250123	185200	183851560	16690	16690	16690	16690	0
36	20250123	185100	183851560	16690	16690	16690	16690	0
37	20250123	185000	183851560	16690	16690	16690	16690	0
38	20250123	184900	183851560	16690	16690	16690	16690	0
39	20250123	184800	183851560	16690	16690	16690	16690	0
40	20250123	184700	183851560	16690	16690	16690	16690	0
41	20250123	184600	183851560	16690	16690	16690	16690	0
42	20250123	184500	183851560	16690	16690	16690	16690	0
43	20250123	184400	183851560	16690	16690	16690	16690	0
44	20250123	184300	183851560	16690	16690	16690	16690	0
45	20250123	184200	183851560	16690	16690	16690	16690	0
46	20250123	184100	183851560	16690	16690	16690	16690	0
47	20250123	184000	183851560	16690	16690	16690	16690	0
48	20250123	183900	183851560	16690	16690	16690	16690	0
49	20250123	183800	183851560	16690	16690	16690	16690	0
50	20250123	183700	183851560	16690	16690	16690	16690	0
51	20250123	183600	183851560	16690	16690	16690	16690	0
52	20250123	183500	183851560	16690	16690	16690	16690	0
53	20250123	183400	183851560	16690	16690	16690	16690	0
54	20250123	183300	183851560	16690	16690	16690	16690	0
55	20250123	183200	183851560	16690	16690	16690	16690	0
56	20250123	183100	183851560	16690	16690	16690	16690	0
57	20250123	183000	183851560	16690	16690	16690	16690	0
58	20250123	182900	183851560	16690	16690	16690	16690	0
59	20250123	182800	183851560	16690	16690	16690	16690	0
60	20250123	182700	183851560	16690	16690	16690	16690	0
61	20250123	182600	183851560	16690	16690	16690	16690	0
62	20250123	182500	183851560	16690	16690	16690	16690	1453
63	20250123	182400	183851560	16690	16690	16690	16690	0
64	20250123	182300	183851560	16690	16690	16690	16690	0
65	20250123	182200	183851560	16690	16690	16690	16690	0
66	20250123	182100	183851560	16690	16690	16690	16690	0
67	20250123	182000	183851560	16690	16690	16690	16690	0
68	20250123	181900	183851560	16690	16690	16690	16690	0
69	20250123	181800	183851560	16690	16690	16690	16690	0
70	20250123	181700	183851560	16690	16690	16690	16690	0
71	20250123	181600	183851560	16690	16690	16690	16690	0
72	20250123	181500	183851560	16690	16690	16690	16690	0
73	20250123	181400	183851560	16690	16690	16690	16690	0
74	20250123	181300	183851560	16690	16690	16690	16690	0
75	20250123	181200	183851560	16690	16690	16690	16690	0
76	20250123	181100	183851560	16690	16690	16690	16690	0
77	20250123	181000	183851560	16690	16690	16690	16690	0
78	20250123	180900	183851560	16690	16690	16690	16690	0
79	20250123	180800	183851560	16690	16690	16690	16690	0
80	20250123	180700	183851560	16690	16690	16690	16690	0
81	20250123	180600	183851560	16690	16690	16690	16690	0
82	20250123	180500	183851560	16690	16690	16690	16690	0
83	20250123	180400	183851560	16690	16690	16690	16690	0
84	20250123	180300	183851560	16690	16690	16690	16690	0
85	20250123	180200	183851560	16690	16690	16690	16690	0
86	20250123	180100	183851560	16690	16690	16690	16690	0
87	20250123	180000	183851560	16690	16690	16690	16690	0
88	20250123	175900	183851560	16690	16690	16690	16690	0
89	20250123	175800	183851560	16690	16690	16690	16690	0
90	20250123	175700	183851560	16690	16690	16690	16690	0
91	20250123	175600	183851560	16690	16690	16690	16690	0
92	20250123	175500	183851560	16690	16690	16690	16690	1453
93	20250123	175400	183851560	16690	16690	16690	16690	0
94	20250123	175300	183851560	16690	16690	16690	16690	0
95	20250123	175200	183851560	16690	16690	16690	16690	0
96	20250123	175100	183851560	16690	16690	16690	16690	0
97	20250123	175000	183851560	16690	16690	16690	16690	0
98	20250123	174900	183851560	16690	16690	16690	16690	0
99	20250123	174800	183851560	16690	16690	16690	16690	0
100	20250123	174700	183851560	16690	16690	16690	16690	0
101	20250123	174600	183851560	16690	16690	16690	16690	0
102	20250123	174500	183851560	16690	16690	16690	16690	0
103	20250123	174400	183851560	16690	16690	16690	16690	0
104	20250123	174300	183851560	16690	16690	16690	16690	0
105	20250123	174200	183851560	16690	16690	16690	16690	0
106	20250123	174100	183851560	16690	16690	16690	16690	0
107	20250123	174000	183851560	16690	16690	16690	16690	0
108	20250123	173900	183851560	16690	16690	16690	16690	0
109	20250123	173800	183851560	16690	16690	16690	16690	0
110	20250123	173700	183851560	16690	16690	16690	16690	0
111	20250123	173600	183851560	16690	16690	16690	16690	0
112	20250123	173500	183851560	16690	16690	16690	16690	0
113	20250123	173400	183851560	16690	16690	16690	16690	0
114	20250123	173300	183851560	16690	16690	16690	16690	0
115	20250123	173200	183851560	16690	16690	16690	16690	0
116	20250123	173100	183851560	16690	16690	16690	16690	0
117	20250123	173000	183851560	16690	16690	16690	16690	0
118	20250123	172900	183851560	16690	16690	16690	16690	0
119	20250123	172800	183851560	16690	16690	16690	16690	0
120	20250123	172700	183851560	16690	16690	16690	16690	0
121	20250123	172600	183851560	16690	16690	16690	16690	0
122	20250123	172500	183851560	16690	16690	16690	16690	1453
123	20250123	172400	183851560	16690	16690	16690	16690	0
124	20250123	172300	183851560	16690	16690	16690	16690	0
125	20250123	172200	183851560	16690	16690	16690	16690	0
126	20250123	172100	183851560	16690	16690	16690	16690	0
127	20250123	172000	183851560	16690	16690	16690	16690	0
128	20250123	171900	183851560	16690	16690	16690	16690	0
129	20250123	171800	183851560	16690	16690	16690	16690	0
130	20250123	171700	183851560	16690	16690	16690	16690	0
131	20250123	171600	183851560	16690	16690	16690	16690	0
132	20250123	171500	183851560	16690	16690	16690	16690	0
133	20250123	171400	183851560	16690	16690	16690	16690	0
134	20250123	171300	183851560	16690	16690	16690	16690	0
135	20250123	171200	183851560	16690	16690	16690	16690	0
136	20250123	171100	183851560	16690	16690	16690	16690	0
137	20250123	171000	183851560	16690	16690	16690	16690	0
138	20250123	170900	183851560	16690	16690	16690	16690	0
139	20250123	170800	183851560	16690	16690	16690	16690	0
140	20250123	170700	183851560	16690	16690	16690	16690	0
141	20250123	170600	183851560	16690	16690	16690	16690	0
142	20250123	170500	183851560	16690	16690	16690	16690	0
143	20250123	170400	183851560	16690	16690	16690	16690	0
144	20250123	170300	183851560	16690	16690	16690	16690	0
145	20250123	170200	183851560	16690	16690	16690	16690	0
146	20250123	170100	183851560	16690	16690	16690	16690	0
147	20250123	170000	183851560	16690	16690	16690	16690	0
148	20250123	165900	183851560	16690	16690	16690	16690	0
149	20250123	165800	183851560	16690	16690	16690	16690	0
150	20250123	165700	183851560	16690	16690	16690	16690	0
151	20250123	165600	183851560	16690	16690	16690	16690	0
152	20250123	165500	183851560	16690	16690	16690	16690	1453
153	20250123	165400	183851560	16690	16690	16690	16690	0
154	20250123	165300	183851560	16690	16690	16690	16690	0
155	20250123	165200	183851560	16690	16690	16690	16690	0
156	20250123	165100	183851560	16690	16690	16690	16690	0
157	20250123	165000	183851560	16690	16690	16690	16690	0
158	20250123	164900	183851560	16690	16690	16690	16690	0
159	20250123	164800	183851560	16690	16690	16690	16690	0
160	20250123	164700	183851560	16690	16690	16690	16690	0
161	20250123	164600	183851560	16690	16690	16690	16690	0
162	20250123	164500	183851560	16690	16690	16690	16690	0
163	20250123	164400	183851560	16690	16690	16690	16690	0
164	20250123	164300	183851560	16690	16690	16690	16690	0
165	20250123	164200	183851560	16690	16690	16690	16690	0
166	20250123	164100	183851560	16690	16690	16690	16690	0
167	20250123	164000	183851560	16690	16690	16690	16690	0
168	20250123	163900	183851560	16690	16690	16690	16690	0
169	20250123	163800	183851560	16690	16690	16690	16690	0
170	20250123	163700	183851560	16690	16690	16690	16690	0
171	20250123	163600	183851560	16690	16690	16690	16690	0
172	20250123	163500	183851560	16690	16690	16690	16690	0
173	20250123	163400	183851560	16690	16690	16690	16690	0
174	20250123	163300	183851560	16690	16690	16690	16690	0
175	20250123	163200	183851560	16690	16690	16690	16690	0
176	20250123	163100	183851560	16690	16690	16690	16690	0
177	20250123	163000	183851560	16690	16690	16690	16690	0
178	20250123	162900	183851560	16690	16690	16690	16690	0
179	20250123	162800	183851560	16690	16690	16690	16690	0
180	20250123	162700	183851560	16690	16690	16690	16690	0
181	20250123	162600	183851560	16690	16690	16690	16690	0
182	20250123	162500	183851560	16690	16690	16690	16690	1453
183	20250123	162400	183851560	16690	16690	16690	16690	0
184	20250123	162300	183851560	16690	16690	16690	16690	0
185	20250123	162200	183851560	16690	16690	16690	16690	0
186	20250123	162100	183851560	16690	16690	16690	16690	0
187	20250123	162000	183851560	16690	16690	16690	16690	0
188	20250123	161900	183851560	16690	16690	16690	16690	0
189	20250123	161800	183851560	16690	16690	16690	16690	0
190	20250123	161700	183851560	16690	16690	16690	16690	0
191	20250123	161600	183851560	16690	16690	16690	16690	0
192	20250123	161500	183851560	16690	16690	16690	16690	0
193	20250123	161400	183851560	16690	16690	16690	16690	0
194	20250123	161300	183851560	16690	16690	16690	16690	0
195	20250123	161200	183851560	16690	16690	16690	16690	0
196	20250123	161100	183851560	16690	16690	16690	16690	0
197	20250123	161000	183851560	16690	16690	16690	16690	0
198	20250123	160900	183851560	16690	16690	16690	16690	0
199	20250123	160800	183851560	16690	16690	16690	16690	0
200	20250123	160700	183851560	16690	16690	16690	16690	0
201	20250123	160600	183851560	16690	16690	16690	16690	0
202	20250123	160500	183851560	16690	16690	16690	16690	0
203	20250123	160400	183851560	16690	16690	16690	16690	0
204	20250123	160300	183851560	16690	16690	16690	16690	0
205	20250123	160200	183851560	16690	16690	16690	16690	0
206	20250123	160100	183851560	16690	16690	16690	16690	0
207	20250123	160000	183851560	16690	16690	16690	16690	0
208	20250123	155900	183851560	16690	16690	16690	16690	0
209	20250123	155800	183851560	16690	16690	16690	16690	0
210	20250123	155700	183851560	16690	16690	16690	16690	0
211	20250123	155600	183851560	16690	16690	16690	16690	0
212	20250123	155500	183851560	16690	16690	16690	16690	1453
213	20250123	155400	183851560	16690	16690	16690	16690	0
214	20250123	155300	183851560	16690	16690	16690	16690	0
215	20250123	155200	183851560	16690	16690	16690	16690	0
216	20250123	155100	183851560	16690	16690	16690	16690	0
217	20250123	155000	183851560	16690	16690	16690	16690	0
218	20250123	154900	183851560	16690	16690	16690	16690	0
219	20250123	154800	183851560	16690	16690	16690	16690	0
220	20250123	154700	183851560	16690	16690	16690	16690	0
221	20250123	154600	183851560	16690	16690	16690	16690	0
222	20250123	154500	183851560	16690	16690	16690	16690	0
223	20250123	154400	183851560	16690	16690	16690	16690	0
224	20250123	154300	183851560	16690	16690	16690	16690	0
225	20250123	154200	183851560	16690	16690	16690	16690	0
226	20250123	154100	183851560	16690	16690	16690	16690	0
227	20250123	154000	183851560	16690	16690	16690	16690	0
228	20250123	153900	183851560	16690	16690	16690	16690	0
229	20250123	153800	183851560	16690	16690	16690	16690	0
230	20250123	153700	183851560	16690	16690	16690	16690	0
231	20250123	153600	183851560	16690	16690	16690	16690	0
232	20250123	153500	183851560	16690	16690	16690	16690	0
233	20250123	153400	183851560	16690	16690	16690	16690	0
234	20250123	153300	183851560	16690	16690	16690	16690	0
235	20250123	153200	183851560	16690	16690	16690	16690	0
236	20250123	153100	183851560	16690	16690	16690	16690	0
237	20250123	153000	183851560	16690	16690	16690	16690	1453
238	20250123	152900	159600990	16690	16690	16690	16690	0
239	20250123	152800	159600990	16690	16690	16690	16690	0
240	20250123	152700	159600990	16690	16690	16690	16690	0
241	20250123	152600	159600990	16690	16690	16690	16690	0
242	20250123	152500	159600990	16690	16690	16690	16690	0
243	20250123	152400	159600990	16690	16690	16690	16690	0
244	20250123	152300	159600990	16690	16690	16690	16690	0
245	20250123	152200	159600990	16690	16690	16690	16690	0
246	20250123	152100	159600990	16690	16690	16690	16690	0
247	20250123	152000	159600990	16690	16690	16690	16690	0
248	20250123	151900	159600990	16690	16690	16690	16690	10
249	20250123	151800	159434090	16680	16660	16680	16660	400
250	20250123	151700	152766180	16650	16670	16670	16650	211
251	20250123	151600	149252890	16670	16670	16670	16670	0
252	20250123	151500	149252890	16670	16670	16670	16670	4
253	20250123	151400	149186210	16670	16670	16670	16670	0
254	20250123	151300	149186210	16670	16670	16670	16670	0
255	20250123	151200	149186210	16670	16670	16670	16670	1
256	20250123	151100	149169540	16650	16650	16650	16650	0
257	20250123	151000	149169540	16650	16650	16650	16650	1
258	20250123	150900	149152890	16650	16650	16650	16650	0
259	20250123	150800	149152890	16650	16650	16650	16650	0
260	20250123	150700	149152890	16650	16650	16650	16650	3
261	20250123	150600	149102940	16650	16650	16650	16650	0
262	20250123	150500	149102940	16650	16650	16650	16650	0
263	20250123	150400	149102940	16650	16650	16650	16650	0
264	20250123	150300	149102940	16650	16650	16650	16650	300
265	20250123	150200	144107940	16600	16600	16600	16600	0
266	20250123	150100	144107940	16600	16600	16600	16600	0
267	20250123	150000	144107940	16600	16600	16600	16600	0
268	20250123	145900	144107940	16600	16600	16600	16600	0
269	20250123	145800	144107940	16600	16600	16600	16600	5
270	20250123	145700	144024940	16600	16600	16600	16600	0
271	20250123	145600	144024940	16600	16600	16600	16600	0
272	20250123	145500	144024940	16600	16600	16600	16600	0
273	20250123	145400	144024940	16600	16600	16600	16600	0
274	20250123	145300	144024940	16600	16600	16600	16600	0
275	20250123	145200	144024940	16600	16600	16600	16600	0
276	20250123	145100	144024940	16600	16600	16600	16600	0
277	20250123	145000	144024940	16600	16600	16600	16600	0
278	20250123	144900	144024940	16600	16600	16600	16600	0
279	20250123	144800	144024940	16600	16600	16600	16600	0
280	20250123	144700	144024940	16600	16600	16600	16600	0
281	20250123	144600	144024940	16600	16600	16600	16600	295
282	20250123	144500	139127940	16600	16600	16600	16600	0
283	20250123	144400	139127940	16600	16600	16600	16600	264
284	20250123	144300	134745540	16600	16600	16600	16600	0
285	20250123	144200	134745540	16600	16610	16610	16600	415
286	20250123	144100	127852540	16610	16640	16640	16610	167
287	20250123	144000	125074020	16660	16660	16660	16660	139
288	20250123	143900	122758280	16670	16670	16670	16670	0
289	20250123	143800	122758280	16670	16670	16670	16670	0
290	20250123	143700	122758280	16670	16670	16670	16670	0
291	20250123	143600	122758280	16670	16670	16670	16670	0
292	20250123	143500	122758280	16670	16670	16670	16670	0
293	20250123	143400	122758280	16670	16670	16670	16670	0
294	20250123	143300	122758280	16670	16670	16670	16670	0
295	20250123	143200	122758280	16670	16670	16670	16670	0
296	20250123	143100	122758280	16670	16670	16670	16670	0
297	20250123	143000	122758280	16670	16670	16670	16670	98
298	20250123	142900	121124620	16670	16670	16670	16670	0
299	20250123	142800	121124620	16670	16670	16670	16670	2
300	20250123	142700	121091280	16680	16680	16680	16680	47
301	20250123	142600	120307320	16670	16670	16670	16670	0
302	20250123	142500	120307320	16670	16670	16670	16670	0
303	20250123	142400	120307320	16670	16670	16670	16670	0
304	20250123	142300	120307320	16670	16670	16670	16670	0
305	20250123	142200	120307320	16670	16670	16670	16670	1
306	20250123	142100	120290650	16680	16680	16680	16680	0
307	20250123	142000	120290650	16680	16680	16680	16680	0
308	20250123	141900	120290650	16680	16680	16680	16680	0
309	20250123	141800	120290650	16680	16680	16680	16680	0
310	20250123	141700	120290650	16680	16680	16680	16680	0
311	20250123	141600	120290650	16680	16680	16680	16680	0
312	20250123	141500	120290650	16680	16680	16680	16680	0
313	20250123	141400	120290650	16680	16680	16680	16680	0
314	20250123	141300	120290650	16680	16680	16680	16680	0
315	20250123	141200	120290650	16680	16680	16680	16680	0
316	20250123	141100	120290650	16680	16680	16680	16680	0
317	20250123	141000	120290650	16680	16680	16680	16680	0
318	20250123	140900	120290650	16680	16680	16680	16680	0
319	20250123	140800	120290650	16680	16680	16680	16680	0
320	20250123	140700	120290650	16680	16680	16680	16680	0
321	20250123	140600	120290650	16680	16680	16680	16680	0
322	20250123	140500	120290650	16680	16680	16680	16680	0
323	20250123	140400	120290650	16680	16680	16680	16680	10
324	20250123	140300	120123850	16670	16670	16670	16670	34
325	20250123	140200	119557070	16660	16660	16660	16660	0
326	20250123	140100	119557070	16660	16660	16660	16660	0
327	20250123	140000	119557070	16660	16660	16660	16660	0
328	20250123	135900	119557070	16660	16660	16660	16660	0
329	20250123	135800	119557070	16660	16660	16660	16660	1
330	20250123	135700	119540410	16660	16660	16660	16660	0
331	20250123	135600	119540410	16660	16660	16660	16660	0
332	20250123	135500	119540410	16660	16660	16660	16660	0
333	20250123	135400	119540410	16660	16660	16660	16660	0
334	20250123	135300	119540410	16660	16660	16660	16660	0
335	20250123	135200	119540410	16660	16660	16660	16660	200
336	20250123	135100	116208410	16620	16620	16620	16620	0
337	20250123	135000	116208410	16620	16620	16620	16620	0
338	20250123	134900	116208410	16620	16620	16620	16620	0
339	20250123	134800	116208410	16620	16620	16620	16620	0
340	20250123	134700	116208410	16620	16620	16620	16620	1
341	20250123	134600	116191790	16660	16660	16660	16660	34
342	20250123	134500	115625350	16660	16660	16660	16660	9
343	20250123	134400	115475410	16660	16660	16660	16660	3
344	20250123	134300	115425430	16660	16660	16660	16660	0
345	20250123	134200	115425430	16660	16660	16660	16660	0
346	20250123	134100	115425430	16660	16660	16660	16660	0
347	20250123	134000	115425430	16660	16660	16660	16660	0
348	20250123	133900	115425430	16660	16660	16660	16660	0
349	20250123	133800	115425430	16660	16660	16660	16660	95
350	20250123	133700	113842730	16650	16650	16650	16650	255
351	20250123	133600	109596980	16650	16650	16650	16650	0
352	20250123	133500	109596980	16650	16650	16650	16650	0
353	20250123	133400	109596980	16650	16650	16650	16650	28
354	20250123	133300	109130780	16650	16650	16650	16650	0
355	20250123	133200	109130780	16650	16650	16650	16650	0
356	20250123	133100	109130780	16650	16650	16650	16650	0
357	20250123	133000	109130780	16650	16650	16650	16650	0
358	20250123	132900	109130780	16650	16650	16650	16650	0
359	20250123	132800	109130780	16650	16650	16650	16650	0
360	20250123	132700	109130780	16650	16650	16650	16650	0
361	20250123	132600	109130780	16650	16650	16650	16650	0
362	20250123	132500	109130780	16650	16650	16650	16650	0
363	20250123	132400	109130780	16650	16650	16650	16650	0
364	20250123	132300	109130780	16650	16650	16650	16650	0
365	20250123	132200	109130780	16650	16650	16650	16650	0
366	20250123	132100	109130780	16650	16650	16650	16650	0
367	20250123	132000	109130780	16650	16650	16650	16650	0
368	20250123	131900	109130780	16650	16650	16650	16650	0
369	20250123	131800	109130780	16650	16650	16650	16650	47
370	20250123	131700	108348230	16630	16630	16630	16630	0
371	20250123	131600	108348230	16630	16630	16630	16630	0
372	20250123	131500	108348230	16630	16630	16630	16630	0
373	20250123	131400	108348230	16630	16630	16630	16630	12
374	20250123	131300	108148670	16620	16620	16620	16620	0
375	20250123	131200	108148670	16620	16620	16620	16620	0
376	20250123	131100	108148670	16620	16620	16620	16620	0
377	20250123	131000	108148670	16620	16620	16620	16620	0
378	20250123	130900	108148670	16620	16620	16620	16620	0
379	20250123	130800	108148670	16620	16620	16620	16620	0
380	20250123	130700	108148670	16620	16620	16620	16620	111
381	20250123	130600	106303850	16610	16610	16610	16610	0
382	20250123	130500	106303850	16610	16610	16610	16610	0
383	20250123	130400	106303850	16610	16610	16610	16610	0
384	20250123	130300	106303850	16610	16610	16610	16610	0
385	20250123	130200	106303850	16610	16610	16610	16610	1
386	20250123	130100	106287240	16600	16600	16600	16600	36
387	20250123	130000	105689640	16600	16600	16600	16600	0
388	20250123	125900	105689640	16600	16600	16600	16600	0
389	20250123	125800	105689640	16600	16600	16600	16600	0
390	20250123	125700	105689640	16600	16600	16600	16600	0
391	20250123	125600	105689640	16600	16600	16600	16600	0
392	20250123	125500	105689640	16600	16600	16600	16600	13
393	20250123	125400	105473840	16590	16590	16590	16590	0
394	20250123	125300	105473840	16590	16590	16590	16590	0
395	20250123	125200	105473840	16590	16590	16590	16590	0
396	20250123	125100	105473840	16590	16590	16590	16590	0
397	20250123	125000	105473840	16590	16590	16590	16590	0
398	20250123	124900	105473840	16590	16590	16590	16590	0
399	20250123	124800	105473840	16590	16590	16590	16590	0
400	20250123	124700	105473840	16590	16580	16590	16580	20
401	20250123	124600	105142150	16580	16580	16580	16580	0
402	20250123	124500	105142150	16580	16580	16580	16580	10
403	20250123	124400	104976350	16580	16580	16580	16580	0
404	20250123	124300	104976350	16580	16580	16580	16580	0
405	20250123	124200	104976350	16580	16580	16580	16580	0
406	20250123	124100	104976350	16580	16580	16580	16580	0
407	20250123	124000	104976350	16580	16580	16580	16580	0
408	20250123	123900	104976350	16580	16580	16580	16580	0
409	20250123	123800	104976350	16580	16580	16580	16580	0
410	20250123	123700	104976350	16580	16580	16580	16580	0
411	20250123	123600	104976350	16580	16580	16580	16580	0
412	20250123	123500	104976350	16580	16580	16580	16580	0
413	20250123	123400	104976350	16580	16580	16580	16580	1
414	20250123	123300	104959770	16580	16580	16580	16580	0
415	20250123	123200	104959770	16580	16580	16580	16580	0
416	20250123	123100	104959770	16580	16580	16580	16580	0
417	20250123	123000	104959770	16580	16580	16580	16580	2
418	20250123	122900	104926610	16580	16580	16580	16580	0
419	20250123	122800	104926610	16580	16580	16580	16580	0
420	20250123	122700	104926610	16580	16580	16580	16580	0
421	20250123	122600	104926610	16580	16580	16580	16580	0
422	20250123	122500	104926610	16580	16580	16580	16580	0
423	20250123	122400	104926610	16580	16580	16580	16580	0
424	20250123	122300	104926610	16580	16580	16580	16580	0
425	20250123	122200	104926610	16580	16580	16580	16580	36
426	20250123	122100	104329730	16570	16590	16590	16570	419
427	20250123	122000	97382660	16590	16600	16600	16590	413
428	20250123	121900	90528860	16600	16620	16620	16600	520
429	20250123	121800	81889020	16620	16620	16620	16620	0
430	20250123	121700	81889020	16620	16620	16620	16620	0
431	20250123	121600	81889020	16620	16620	16620	16620	0
432	20250123	121500	81889020	16620	16620	16620	16620	0
433	20250123	121400	81889020	16620	16620	16620	16620	0
434	20250123	121300	81889020	16620	16620	16620	16620	0
435	20250123	121200	81889020	16620	16620	16620	16620	0
436	20250123	121100	81889020	16620	16620	16620	16620	0
437	20250123	121000	81889020	16620	16620	16620	16620	0
438	20250123	120900	81889020	16620	16620	16620	16620	0
439	20250123	120800	81889020	16620	16620	16620	16620	0
440	20250123	120700	81889020	16620	16620	16620	16620	0
441	20250123	120600	81889020	16620	16620	16620	16620	0
442	20250123	120500	81889020	16620	16620	16620	16620	0
443	20250123	120400	81889020	16620	16620	16620	16620	0
444	20250123	120300	81889020	16620	16620	16620	16620	0
445	20250123	120200	81889020	16620	16620	16620	16620	0
446	20250123	120100	81889020	16620	16620	16620	16620	0
447	20250123	120000	81889020	16620	16620	16620	16620	0
448	20250123	115900	81889020	16620	16620	16620	16620	0
449	20250123	115800	81889020	16620	16620	16620	16620	0
450	20250123	115700	81889020	16620	16620	16620	16620	0
451	20250123	115600	81889020	16620	16620	16620	16620	1
452	20250123	115500	81872400	16620	16620	16620	16620	1
453	20250123	115400	81855780	16620	16620	16620	16620	1
454	20250123	115300	81839160	16620	16620	16620	16620	0
455	20250123	115200	81839160	16620	16620	16620	16620	0
456	20250123	115100	81839160	16620	16630	16630	16620	160
457	20250123	115000	79178680	16630	16630	16630	16630	0
458	20250123	114900	79178680	16630	16630	16630	16630	0
459	20250123	114800	79178680	16630	16630	16630	16630	101
460	20250123	114700	77499050	16650	16650	16650	16650	0
461	20250123	114600	77499050	16650	16650	16650	16650	0
462	20250123	114500	77499050	16650	16650	16650	16650	0
463	20250123	114400	77499050	16650	16650	16650	16650	0
464	20250123	114300	77499050	16650	16650	16650	16650	0
465	20250123	114200	77499050	16650	16650	16650	16650	0
466	20250123	114100	77499050	16650	16650	16650	16650	0
467	20250123	114000	77499050	16650	16650	16650	16650	511
468	20250123	113900	68990900	16630	16630	16630	16630	0
469	20250123	113800	68990900	16630	16630	16630	16630	0
470	20250123	113700	68990900	16630	16640	16640	16630	10
471	20250123	113600	68824570	16650	16650	16650	16650	0
472	20250123	113500	68824570	16650	16650	16650	16650	0
473	20250123	113400	68824570	16650	16650	16650	16650	0
474	20250123	113300	68824570	16650	16650	16650	16650	0
475	20250123	113200	68824570	16650	16650	16650	16650	0
476	20250123	113100	68824570	16650	16650	16650	16650	0
477	20250123	113000	68824570	16650	16650	16650	16650	0
478	20250123	112900	68824570	16650	16650	16650	16650	0
479	20250123	112800	68824570	16650	16650	16650	16650	300
480	20250123	112700	63829570	16650	16650	16650	16650	0
481	20250123	112600	63829570	16650	16650	16650	16650	0
482	20250123	112500	63829570	16650	16650	16650	16650	0
483	20250123	112400	63829570	16650	16650	16650	16650	0
484	20250123	112300	63829570	16650	16650	16650	16650	0
485	20250123	112200	63829570	16650	16650	16650	16650	0
486	20250123	112100	63829570	16650	16650	16650	16650	0
487	20250123	112000	63829570	16650	16650	16650	16650	0
488	20250123	111900	63829570	16650	16650	16650	16650	0
489	20250123	111800	63829570	16650	16650	16650	16650	0
490	20250123	111700	63829570	16650	16650	16650	16650	0
491	20250123	111600	63829570	16650	16650	16650	16650	1
492	20250123	111500	63812920	16650	16650	16650	16650	0
493	20250123	111400	63812920	16650	16650	16650	16650	0
494	20250123	111300	63812920	16650	16650	16650	16650	0
495	20250123	111200	63812920	16650	16650	16650	16650	0
496	20250123	111100	63812920	16650	16650	16650	16650	10
497	20250123	111000	63646420	16650	16650	16650	16650	0
498	20250123	110900	63646420	16650	16650	16650	16650	0
499	20250123	110800	63646420	16650	16650	16650	16650	0
500	20250123	110700	63646420	16650	16650	16650	16650	0
501	20250123	110600	63646420	16650	16650	16650	16650	0
502	20250123	110500	63646420	16650	16650	16650	16650	0
503	20250123	110400	63646420	16650	16650	16650	16650	15
504	20250123	110300	63396670	16650	16650	16650	16650	0
505	20250123	110200	63396670	16650	16650	16650	16650	0
506	20250123	110100	63396670	16650	16650	16650	16650	0
507	20250123	110000	63396670	16650	16650	16650	16650	0
508	20250123	105900	63396670	16650	16650	16650	16650	0
509	20250123	105800	63396670	16650	16650	16650	16650	0
510	20250123	105700	63396670	16650	16650	16650	16650	0
511	20250123	105600	63396670	16650	16650	16650	16650	0
512	20250123	105500	63396670	16650	16650	16650	16650	0
513	20250123	105400	63396670	16650	16650	16650	16650	0
514	20250123	105300	63396670	16650	16650	16650	16650	0
515	20250123	105200	63396670	16650	16650	16650	16650	0
516	20250123	105100	63396670	16650	16650	16650	16650	0
517	20250123	105000	63396670	16650	16650	16650	16650	0
518	20250123	104900	63396670	16650	16650	16650	16650	0
519	20250123	104800	63396670	16650	16650	16650	16650	0
520	20250123	104700	63396670	16650	16650	16650	16650	12
521	20250123	104600	63196870	16640	16640	16640	16640	33
522	20250123	104500	62647750	16640	16640	16640	16640	0
523	20250123	104400	62647750	16640	16640	16640	16640	0
524	20250123	104300	62647750	16640	16640	16640	16640	0
525	20250123	104200	62647750	16640	16640	16640	16640	95
526	20250123	104100	61066950	16630	16630	16630	16630	0
527	20250123	104000	61066950	16630	16630	16630	16630	0
528	20250123	103900	61066950	16630	16630	16630	16630	0
529	20250123	103800	61066950	16630	16630	16630	16630	0
530	20250123	103700	61066950	16630	16630	16630	16630	50
531	20250123	103600	60235450	16630	16630	16630	16630	0
532	20250123	103500	60235450	16630	16630	16630	16630	0
533	20250123	103400	60235450	16630	16630	16630	16630	0
534	20250123	103300	60235450	16630	16630	16630	16630	0
535	20250123	103200	60235450	16630	16630	16630	16630	201
536	20250123	103100	56892820	16640	16640	16640	16640	0
537	20250123	103000	56892820	16640	16640	16640	16640	0
538	20250123	102900	56892820	16640	16640	16640	16640	0
539	20250123	102800	56892820	16640	16640	16640	16640	0
540	20250123	102700	56892820	16640	16640	16640	16640	0
541	20250123	102600	56892820	16640	16640	16640	16640	0
542	20250123	102500	56892820	16640	16640	16640	16640	10
543	20250123	102400	56726420	16640	16640	16640	16640	0
544	20250123	102300	56726420	16640	16640	16640	16640	6
545	20250123	102200	56626580	16630	16630	16630	16630	0
546	20250123	102100	56626580	16630	16630	16630	16630	0
547	20250123	102000	56626580	16630	16630	16630	16630	20
548	20250123	101900	56293980	16640	16640	16640	16640	0
549	20250123	101800	56293980	16640	16640	16640	16640	0
550	20250123	101700	56293980	16640	16640	16640	16640	0
551	20250123	101600	56293980	16640	16640	16640	16640	30
552	20250123	101500	55794780	16650	16650	16650	16650	0
553	20250123	101400	55794780	16650	16650	16650	16650	0
554	20250123	101300	55794780	16650	16650	16650	16650	0
555	20250123	101200	55794780	16650	16650	16650	16650	0
556	20250123	101100	55794780	16650	16650	16650	16650	0
557	20250123	101000	55794780	16650	16650	16650	16650	10
558	20250123	100900	55628280	16630	16630	16630	16630	0
559	20250123	100800	55628280	16630	16630	16630	16630	0
560	20250123	100700	55628280	16630	16630	16630	16630	0
561	20250123	100600	55628280	16630	16630	16630	16630	0
562	20250123	100500	55628280	16630	16630	16630	16630	251
563	20250123	100400	51454150	16630	16630	16630	16630	0
564	20250123	100300	51454150	16630	16630	16630	16630	0
565	20250123	100200	51454150	16630	16630	16630	16630	0
566	20250123	100100	51454150	16630	16630	16630	16630	0
567	20250123	100000	51454150	16630	16630	16630	16630	1
568	20250123	095900	51437520	16590	16590	16590	16590	0
569	20250123	095800	51437520	16590	16590	16590	16590	0
570	20250123	095700	51437520	16590	16590	16590	16590	0
571	20250123	095600	51437520	16590	16590	16590	16590	0
572	20250123	095500	51437520	16590	16590	16590	16590	0
573	20250123	095400	51437520	16590	16590	16590	16590	0
574	20250123	095300	51437520	16590	16590	16590	16590	0
575	20250123	095200	51437520	16590	16590	16590	16590	0
576	20250123	095100	51437520	16590	16590	16590	16590	0
577	20250123	095000	51437520	16590	16590	16590	16590	0
578	20250123	094900	51437520	16590	16590	16590	16590	0
579	20250123	094800	51437520	16590	16600	16600	16590	292
580	20250123	094700	46592740	16630	16630	16630	16630	0
581	20250123	094600	46592740	16630	16630	16630	16630	0
582	20250123	094500	46592740	16630	16630	16630	16630	2
583	20250123	094400	46559480	16630	16630	16630	16630	9
584	20250123	094300	46409810	16630	16630	16630	16630	11
585	20250123	094200	46226880	16630	16630	16630	16630	0
586	20250123	094100	46226880	16630	16630	16630	16630	200
587	20250123	094000	42900880	16630	16630	16630	16630	0
588	20250123	093900	42900880	16630	16630	16630	16630	1
589	20250123	093800	42884250	16630	16630	16630	16630	9
590	20250123	093700	42734580	16630	16630	16630	16630	0
591	20250123	093600	42734580	16630	16630	16630	16630	0
592	20250123	093500	42734580	16630	16630	16630	16630	0
593	20250123	093400	42734580	16630	16630	16630	16630	0
594	20250123	093300	42734580	16630	16630	16630	16630	0
595	20250123	093200	42734580	16630	16630	16630	16630	7
596	20250123	093100	42618170	16590	16590	16590	16590	0
597	20250123	093000	42618170	16590	16640	16640	16580	990
598	20250123	092900	26157690	16660	16660	16660	16660	0
599	20250123	092800	26157690	16660	16660	16660	16660	0
600	20250123	092700	26157690	16660	16660	16660	16660	0
601	20250123	092600	26157690	16660	16660	16660	16660	0
602	20250123	092500	26157690	16660	16660	16660	16660	0
603	20250123	092400	26157690	16660	16660	16660	16660	0
604	20250123	092300	26157690	16660	16660	16660	16660	0
605	20250123	092200	26157690	16660	16660	16660	16660	0
606	20250123	092100	26157690	16660	16630	16660	16630	33
607	20250123	092000	25608600	16650	16650	16650	16650	20
608	20250123	091900	25275600	16670	16670	16670	16670	20
609	20250123	091800	24942200	16680	16680	16680	16680	0
610	20250123	091700	24942200	16680	16680	16680	16680	0
611	20250123	091600	24942200	16680	16680	16680	16680	50
612	20250123	091500	24108200	16690	16690	16690	16690	0
613	20250123	091400	24108200	16690	16690	16690	16690	0
614	20250123	091300	24108200	16690	16690	16690	16690	0
615	20250123	091200	24108200	16690	16690	16690	16690	0
616	20250123	091100	24108200	16690	16690	16690	16690	0
617	20250123	091000	24108200	16690	16690	16690	16690	0
618	20250123	090900	24108200	16690	16690	16690	16690	0
619	20250123	090800	24108200	16690	16520	16700	16510	174
620	20250123	090700	21221570	16490	16590	16590	16490	525
621	20250123	090600	12541020	16410	16530	16530	16410	700
622	20250123	090500	990610	16790	16790	16790	16790	0
623	20250123	090400	990610	16790	16790	16790	16790	0
624	20250123	090300	990610	16790	16790	16790	16790	0
625	20250123	090200	990610	16790	16790	16790	16790	59
626	20250123	090100	0	16790	16790	16790	16790	0
627	20250123	090000	0	16790	16790	16790	16790	0