KissMeData/038290/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	192200	281066140	16690	16690	16690	16690	111
3	20250121	192100	281066140	16690	16690	16690	16690	0
4	20250121	192000	281066140	16690	16690	16690	16690	0
5	20250121	191900	281066140	16690	16690	16690	16690	0
6	20250121	191800	281066140	16690	16690	16690	16690	0
7	20250121	191700	281066140	16690	16690	16690	16690	0
8	20250121	191600	281066140	16690	16690	16690	16690	0
9	20250121	191500	281066140	16690	16690	16690	16690	0
10	20250121	191400	281066140	16690	16690	16690	16690	0
11	20250121	191300	281066140	16690	16690	16690	16690	0
12	20250121	191200	281066140	16690	16690	16690	16690	0
13	20250121	191100	281066140	16690	16690	16690	16690	0
14	20250121	191000	281066140	16690	16690	16690	16690	0
15	20250121	190900	281066140	16690	16690	16690	16690	0
16	20250121	190800	281066140	16690	16690	16690	16690	0
17	20250121	190700	281066140	16690	16690	16690	16690	0
18	20250121	190600	281066140	16690	16690	16690	16690	0
19	20250121	190500	281066140	16690	16690	16690	16690	0
20	20250121	190400	281066140	16690	16690	16690	16690	0
21	20250121	190300	281066140	16690	16690	16690	16690	0
22	20250121	190200	281066140	16690	16690	16690	16690	0
23	20250121	190100	281066140	16690	16690	16690	16690	0
24	20250121	190000	281066140	16690	16690	16690	16690	0
25	20250121	185900	281066140	16690	16690	16690	16690	0
26	20250121	185800	281066140	16690	16690	16690	16690	0
27	20250121	185700	281066140	16690	16690	16690	16690	0
28	20250121	185600	281066140	16690	16690	16690	16690	0
29	20250121	185500	281066140	16690	16690	16690	16690	0
30	20250121	185400	281066140	16690	16690	16690	16690	0
31	20250121	185300	281066140	16690	16690	16690	16690	0
32	20250121	185200	281066140	16690	16690	16690	16690	111
33	20250121	185100	281066140	16690	16690	16690	16690	0
34	20250121	185000	281066140	16690	16690	16690	16690	0
35	20250121	184900	281066140	16690	16690	16690	16690	0
36	20250121	184800	281066140	16690	16690	16690	16690	0
37	20250121	184700	281066140	16690	16690	16690	16690	0
38	20250121	184600	281066140	16690	16690	16690	16690	0
39	20250121	184500	281066140	16690	16690	16690	16690	0
40	20250121	184400	281066140	16690	16690	16690	16690	0
41	20250121	184300	281066140	16690	16690	16690	16690	0
42	20250121	184200	281066140	16690	16690	16690	16690	0
43	20250121	184100	281066140	16690	16690	16690	16690	0
44	20250121	184000	281066140	16690	16690	16690	16690	0
45	20250121	183900	281066140	16690	16690	16690	16690	0
46	20250121	183800	281066140	16690	16690	16690	16690	0
47	20250121	183700	281066140	16690	16690	16690	16690	0
48	20250121	183600	281066140	16690	16690	16690	16690	0
49	20250121	183500	281066140	16690	16690	16690	16690	0
50	20250121	183400	281066140	16690	16690	16690	16690	0
51	20250121	183300	281066140	16690	16690	16690	16690	0
52	20250121	183200	281066140	16690	16690	16690	16690	0
53	20250121	183100	281066140	16690	16690	16690	16690	0
54	20250121	183000	281066140	16690	16690	16690	16690	0
55	20250121	182900	281066140	16690	16690	16690	16690	0
56	20250121	182800	281066140	16690	16690	16690	16690	0
57	20250121	182700	281066140	16690	16690	16690	16690	0
58	20250121	182600	281066140	16690	16690	16690	16690	0
59	20250121	182500	281066140	16690	16690	16690	16690	0
60	20250121	182400	281066140	16690	16690	16690	16690	0
61	20250121	182300	281066140	16690	16690	16690	16690	0
62	20250121	182200	281066140	16690	16690	16690	16690	111
63	20250121	182100	281066140	16690	16690	16690	16690	0
64	20250121	182000	281066140	16690	16690	16690	16690	0
65	20250121	181900	281066140	16690	16690	16690	16690	0
66	20250121	181800	281066140	16690	16690	16690	16690	0
67	20250121	181700	281066140	16690	16690	16690	16690	0
68	20250121	181600	281066140	16690	16690	16690	16690	0
69	20250121	181500	281066140	16690	16690	16690	16690	0
70	20250121	181400	281066140	16690	16690	16690	16690	0
71	20250121	181300	281066140	16690	16690	16690	16690	0
72	20250121	181200	281066140	16690	16690	16690	16690	0
73	20250121	181100	281066140	16690	16690	16690	16690	0
74	20250121	181000	281066140	16690	16690	16690	16690	0
75	20250121	180900	281066140	16690	16690	16690	16690	0
76	20250121	180800	281066140	16690	16690	16690	16690	0
77	20250121	180700	281066140	16690	16690	16690	16690	0
78	20250121	180600	281066140	16690	16690	16690	16690	0
79	20250121	180500	281066140	16690	16690	16690	16690	0
80	20250121	180400	281066140	16690	16690	16690	16690	0
81	20250121	180300	281066140	16690	16690	16690	16690	0
82	20250121	180200	281066140	16690	16690	16690	16690	0
83	20250121	180100	281066140	16690	16690	16690	16690	0
84	20250121	180000	281066140	16690	16690	16690	16690	0
85	20250121	175900	281066140	16690	16690	16690	16690	0
86	20250121	175800	281066140	16690	16690	16690	16690	0
87	20250121	175700	281066140	16690	16690	16690	16690	0
88	20250121	175600	281066140	16690	16690	16690	16690	0
89	20250121	175500	281066140	16690	16690	16690	16690	0
90	20250121	175400	281066140	16690	16690	16690	16690	0
91	20250121	175300	281066140	16690	16690	16690	16690	0
92	20250121	175200	281066140	16690	16690	16690	16690	111
93	20250121	175100	281066140	16690	16690	16690	16690	0
94	20250121	175000	281066140	16690	16690	16690	16690	0
95	20250121	174900	281066140	16690	16690	16690	16690	0
96	20250121	174800	281066140	16690	16690	16690	16690	0
97	20250121	174700	281066140	16690	16690	16690	16690	0
98	20250121	174600	281066140	16690	16690	16690	16690	0
99	20250121	174500	281066140	16690	16690	16690	16690	0
100	20250121	174400	281066140	16690	16690	16690	16690	0
101	20250121	174300	281066140	16690	16690	16690	16690	0
102	20250121	174200	281066140	16690	16690	16690	16690	0
103	20250121	174100	281066140	16690	16690	16690	16690	0
104	20250121	174000	281066140	16690	16690	16690	16690	0
105	20250121	173900	281066140	16690	16690	16690	16690	0
106	20250121	173800	281066140	16690	16690	16690	16690	0
107	20250121	173700	281066140	16690	16690	16690	16690	0
108	20250121	173600	281066140	16690	16690	16690	16690	0
109	20250121	173500	281066140	16690	16690	16690	16690	0
110	20250121	173400	281066140	16690	16690	16690	16690	0
111	20250121	173300	281066140	16690	16690	16690	16690	0
112	20250121	173200	281066140	16690	16690	16690	16690	0
113	20250121	173100	281066140	16690	16690	16690	16690	0
114	20250121	173000	281066140	16690	16690	16690	16690	0
115	20250121	172900	281066140	16690	16690	16690	16690	0
116	20250121	172800	281066140	16690	16690	16690	16690	0
117	20250121	172700	281066140	16690	16690	16690	16690	0
118	20250121	172600	281066140	16690	16690	16690	16690	0
119	20250121	172500	281066140	16690	16690	16690	16690	0
120	20250121	172400	281066140	16690	16690	16690	16690	0
121	20250121	172300	281066140	16690	16690	16690	16690	0
122	20250121	172200	281066140	16690	16690	16690	16690	111
123	20250121	172100	281066140	16690	16690	16690	16690	0
124	20250121	172000	281066140	16690	16690	16690	16690	0
125	20250121	171900	281066140	16690	16690	16690	16690	0
126	20250121	171800	281066140	16690	16690	16690	16690	0
127	20250121	171700	281066140	16690	16690	16690	16690	0
128	20250121	171600	281066140	16690	16690	16690	16690	0
129	20250121	171500	281066140	16690	16690	16690	16690	0
130	20250121	171400	281066140	16690	16690	16690	16690	0
131	20250121	171300	281066140	16690	16690	16690	16690	0
132	20250121	171200	281066140	16690	16690	16690	16690	0
133	20250121	171100	281066140	16690	16690	16690	16690	0
134	20250121	171000	281066140	16690	16690	16690	16690	0
135	20250121	170900	281066140	16690	16690	16690	16690	0
136	20250121	170800	281066140	16690	16690	16690	16690	0
137	20250121	170700	281066140	16690	16690	16690	16690	0
138	20250121	170600	281066140	16690	16690	16690	16690	0
139	20250121	170500	281066140	16690	16690	16690	16690	0
140	20250121	170400	281066140	16690	16690	16690	16690	0
141	20250121	170300	281066140	16690	16690	16690	16690	0
142	20250121	170200	281066140	16690	16690	16690	16690	0
143	20250121	170100	281066140	16690	16690	16690	16690	0
144	20250121	170000	281066140	16690	16690	16690	16690	0
145	20250121	165900	281066140	16690	16690	16690	16690	0
146	20250121	165800	281066140	16690	16690	16690	16690	0
147	20250121	165700	281066140	16690	16690	16690	16690	0
148	20250121	165600	281066140	16690	16690	16690	16690	0
149	20250121	165500	281066140	16690	16690	16690	16690	0
150	20250121	165400	281066140	16690	16690	16690	16690	0
151	20250121	165300	281066140	16690	16690	16690	16690	0
152	20250121	165200	281066140	16690	16690	16690	16690	111
153	20250121	165100	281066140	16690	16690	16690	16690	0
154	20250121	165000	281066140	16690	16690	16690	16690	0
155	20250121	164900	281066140	16690	16690	16690	16690	0
156	20250121	164800	281066140	16690	16690	16690	16690	0
157	20250121	164700	281066140	16690	16690	16690	16690	0
158	20250121	164600	281066140	16690	16690	16690	16690	0
159	20250121	164500	281066140	16690	16690	16690	16690	0
160	20250121	164400	281066140	16690	16690	16690	16690	0
161	20250121	164300	281066140	16690	16690	16690	16690	0
162	20250121	164200	281066140	16690	16690	16690	16690	0
163	20250121	164100	281066140	16690	16690	16690	16690	0
164	20250121	164000	281066140	16690	16690	16690	16690	0
165	20250121	163900	281066140	16690	16690	16690	16690	0
166	20250121	163800	281066140	16690	16690	16690	16690	0
167	20250121	163700	281066140	16690	16690	16690	16690	0
168	20250121	163600	281066140	16690	16690	16690	16690	0
169	20250121	163500	281066140	16690	16690	16690	16690	0
170	20250121	163400	281066140	16690	16690	16690	16690	0
171	20250121	163300	281066140	16690	16690	16690	16690	0
172	20250121	163200	281066140	16690	16690	16690	16690	0
173	20250121	163100	281066140	16690	16690	16690	16690	0
174	20250121	163000	281066140	16690	16690	16690	16690	0
175	20250121	162900	281066140	16690	16690	16690	16690	0
176	20250121	162800	281066140	16690	16690	16690	16690	0
177	20250121	162700	281066140	16690	16690	16690	16690	0
178	20250121	162600	281066140	16690	16690	16690	16690	0
179	20250121	162500	281066140	16690	16690	16690	16690	0
180	20250121	162400	281066140	16690	16690	16690	16690	0
181	20250121	162300	281066140	16690	16690	16690	16690	0
182	20250121	162200	281066140	16690	16690	16690	16690	111
183	20250121	162100	281066140	16690	16690	16690	16690	0
184	20250121	162000	281066140	16690	16690	16690	16690	0
185	20250121	161900	281066140	16690	16690	16690	16690	0
186	20250121	161800	281066140	16690	16690	16690	16690	0
187	20250121	161700	281066140	16690	16690	16690	16690	0
188	20250121	161600	281066140	16690	16690	16690	16690	0
189	20250121	161500	281066140	16690	16690	16690	16690	0
190	20250121	161400	281066140	16690	16690	16690	16690	0
191	20250121	161300	281066140	16690	16690	16690	16690	0
192	20250121	161200	281066140	16690	16690	16690	16690	0
193	20250121	161100	281066140	16690	16690	16690	16690	0
194	20250121	161000	281066140	16690	16690	16690	16690	0
195	20250121	160900	281066140	16690	16690	16690	16690	0
196	20250121	160800	281066140	16690	16690	16690	16690	0
197	20250121	160700	281066140	16690	16690	16690	16690	0
198	20250121	160600	281066140	16690	16690	16690	16690	0
199	20250121	160500	281066140	16690	16690	16690	16690	0
200	20250121	160400	281066140	16690	16690	16690	16690	0
201	20250121	160300	281066140	16690	16690	16690	16690	0
202	20250121	160200	281066140	16690	16690	16690	16690	0
203	20250121	160100	281066140	16690	16690	16690	16690	0
204	20250121	160000	281066140	16690	16690	16690	16690	0
205	20250121	155900	281066140	16690	16690	16690	16690	0
206	20250121	155800	281066140	16690	16690	16690	16690	0
207	20250121	155700	281066140	16690	16690	16690	16690	0
208	20250121	155600	281066140	16690	16690	16690	16690	0
209	20250121	155500	281066140	16690	16690	16690	16690	0
210	20250121	155400	281066140	16690	16690	16690	16690	0
211	20250121	155300	281066140	16690	16690	16690	16690	0
212	20250121	155200	281066140	16690	16690	16690	16690	111
213	20250121	155100	281066140	16690	16690	16690	16690	0
214	20250121	155000	281066140	16690	16690	16690	16690	0
215	20250121	154900	281066140	16690	16690	16690	16690	0
216	20250121	154800	281066140	16690	16690	16690	16690	0
217	20250121	154700	281066140	16690	16690	16690	16690	0
218	20250121	154600	281066140	16690	16690	16690	16690	0
219	20250121	154500	281066140	16690	16690	16690	16690	0
220	20250121	154400	281066140	16690	16690	16690	16690	0
221	20250121	154300	281066140	16690	16690	16690	16690	0
222	20250121	154200	281066140	16690	16690	16690	16690	0
223	20250121	154100	281066140	16690	16690	16690	16690	0
224	20250121	154000	281066140	16690	16690	16690	16690	0
225	20250121	153900	281066140	16690	16690	16690	16690	0
226	20250121	153800	281066140	16690	16690	16690	16690	0
227	20250121	153700	281066140	16690	16690	16690	16690	0
228	20250121	153600	281066140	16690	16690	16690	16690	0
229	20250121	153500	281066140	16690	16690	16690	16690	0
230	20250121	153400	281066140	16690	16690	16690	16690	0
231	20250121	153300	281066140	16690	16690	16690	16690	0
232	20250121	153200	281066140	16690	16690	16690	16690	0
233	20250121	153100	281066140	16690	16690	16690	16690	0
234	20250121	153000	281066140	16690	16690	16690	16690	111
235	20250121	152900	279213550	16690	16690	16690	16690	0
236	20250121	152800	279213550	16690	16690	16690	16690	0
237	20250121	152700	279213550	16690	16690	16690	16690	0
238	20250121	152600	279213550	16690	16690	16690	16690	0
239	20250121	152500	279213550	16690	16690	16690	16690	0
240	20250121	152400	279213550	16690	16690	16690	16690	0
241	20250121	152300	279213550	16690	16690	16690	16690	0
242	20250121	152200	279213550	16690	16690	16690	16690	0
243	20250121	152100	279213550	16690	16690	16690	16690	0
244	20250121	152000	279213550	16690	16690	16690	16690	0
245	20250121	151900	279213550	16690	16630	16690	16630	33
246	20250121	151800	278663310	16630	16680	16680	16630	105
247	20250121	151700	276917090	16680	16680	16680	16680	11
248	20250121	151600	276733610	16680	16680	16680	16680	37
249	20250121	151500	276116450	16690	16690	16690	16690	0
250	20250121	151400	276116450	16690	16690	16690	16690	37
251	20250121	151300	275498920	16700	16700	16700	16700	0
252	20250121	151200	275498920	16700	16700	16700	16700	37
253	20250121	151100	274881020	16630	16630	16630	16630	59
254	20250121	151000	273899850	16630	16640	16690	16630	101
255	20250121	150900	272219010	16690	16690	16690	16690	37
256	20250121	150800	271601480	16690	16690	16690	16690	0
257	20250121	150700	271601480	16690	16690	16690	16690	53
258	20250121	150600	270716910	16690	16690	16690	16690	0
259	20250121	150500	270716910	16690	16690	16690	16690	0
260	20250121	150400	270716910	16690	16690	16690	16690	37
261	20250121	150300	270099380	16700	16700	16700	16700	0
262	20250121	150200	270099380	16700	16700	16700	16700	37
263	20250121	150100	269481480	16640	16660	16660	16640	200
264	20250121	150000	266151470	16700	16700	16700	16700	6
265	20250121	145900	266051270	16700	16700	16700	16700	37
266	20250121	145800	265433370	16700	16700	16700	16700	0
267	20250121	145700	265433370	16700	16700	16700	16700	37
268	20250121	145600	264815470	16700	16700	16700	16700	29
269	20250121	145500	264331170	16700	16700	16700	16700	15
270	20250121	145400	264080670	16700	16700	16700	16700	37
271	20250121	145300	263462770	16700	16700	16700	16700	0
272	20250121	145200	263462770	16700	16700	16700	16700	37
273	20250121	145100	262844870	16700	16700	16700	16700	0
274	20250121	145000	262844870	16700	16700	16700	16700	0
275	20250121	144900	262844870	16700	16700	16700	16700	37
276	20250121	144800	262226970	16700	16700	16700	16700	0
277	20250121	144700	262226970	16700	16700	16700	16700	37
278	20250121	144600	261609070	16650	16660	16660	16650	2
279	20250121	144500	261575760	16700	16700	16700	16700	0
280	20250121	144400	261575760	16700	16700	16700	16700	37
281	20250121	144300	260957860	16650	16650	16650	16650	101
282	20250121	144200	259276210	16700	16700	16700	16700	37
283	20250121	144100	258658310	16650	16670	16670	16650	501
284	20250121	144000	250306660	16730	16730	16730	16730	0
285	20250121	143900	250306660	16730	16700	16730	16650	148
286	20250121	143800	247834230	16700	16700	16700	16700	0
287	20250121	143700	247834230	16700	16730	16730	16700	261
288	20250121	143600	243474020	16700	16700	16700	16700	1
289	20250121	143500	243457320	16700	16700	16700	16700	15
290	20250121	143400	243206820	16700	16700	16700	16700	20
291	20250121	143300	242872820	16700	16700	16700	16700	10
292	20250121	143200	242705820	16750	16750	16750	16750	37
293	20250121	143100	242086070	16750	16750	16750	16750	0
294	20250121	143000	242086070	16750	16750	16750	16750	0
295	20250121	142900	242086070	16750	16750	16750	16750	37
296	20250121	142800	241466320	16700	16700	16700	16700	0
297	20250121	142700	241466320	16700	16740	16740	16700	47
298	20250121	142600	240679940	16740	16740	16740	16740	0
299	20250121	142500	240679940	16740	16740	16740	16740	37
300	20250121	142400	240060560	16740	16740	16740	16740	0
301	20250121	142300	240060560	16740	16740	16740	16740	0
302	20250121	142200	240060560	16740	16740	16740	16740	37
303	20250121	142100	239441180	16710	16710	16710	16710	0
304	20250121	142000	239441180	16710	16740	16740	16710	77
305	20250121	141900	238152800	16740	16740	16740	16740	0
306	20250121	141800	238152800	16740	16740	16740	16740	0
307	20250121	141700	238152800	16740	16740	16740	16740	37
308	20250121	141600	237533420	16740	16740	16740	16740	0
309	20250121	141500	237533420	16740	16740	16740	16740	37
310	20250121	141400	236914040	16740	16730	16740	16730	5
311	20250121	141300	236830350	16610	16720	16720	16610	400
312	20250121	141200	230176750	16740	16740	16740	16740	37
313	20250121	141100	229557370	16730	16730	16730	16730	1
314	20250121	141000	229540640	16740	16740	16740	16740	37
315	20250121	140900	228921260	16730	16740	16740	16730	14
316	20250121	140800	228686990	16740	16740	16740	16740	0
317	20250121	140700	228686990	16740	16740	16740	16740	36
318	20250121	140600	228084350	16750	16750	16750	16750	0
319	20250121	140500	228084350	16750	16750	16750	16750	37
320	20250121	140400	227464600	16750	16750	16750	16750	0
321	20250121	140300	227464600	16750	16750	16750	16750	0
322	20250121	140200	227464600	16750	16750	16750	16750	36
323	20250121	140100	226861600	16750	16750	16750	16750	0
324	20250121	140000	226861600	16750	16750	16750	16750	37
325	20250121	135900	226241850	16750	16750	16750	16750	0
326	20250121	135800	226241850	16750	16750	16750	16750	6
327	20250121	135700	226141350	16750	16750	16750	16750	36
328	20250121	135600	225538350	16750	16750	16750	16750	100
329	20250121	135500	223863350	16750	16750	16750	16750	37
330	20250121	135400	223243600	16740	16740	16740	16740	183
331	20250121	135300	220180180	16750	16750	16750	16750	0
332	20250121	135200	220180180	16750	16750	16750	16750	36
333	20250121	135100	219577180	16740	16740	16740	16740	0
334	20250121	135000	219577180	16740	16740	16740	16740	37
335	20250121	134900	218957800	16740	16740	16740	16740	2
336	20250121	134800	218924320	16740	16740	16740	16740	0
337	20250121	134700	218924320	16740	16740	16740	16740	36
338	20250121	134600	218321680	16730	16730	16730	16730	0
339	20250121	134500	218321680	16730	16680	16730	16640	337
340	20250121	134400	212706040	16720	16720	16720	16720	38
341	20250121	134300	212070680	16750	16750	16750	16750	51
342	20250121	134200	211216430	16750	16750	16750	16750	36
343	20250121	134100	210613430	16750	16750	16750	16750	100
344	20250121	134000	208938430	16750	16750	16750	16750	37
345	20250121	133900	208318680	16750	16750	16750	16750	0
346	20250121	133800	208318680	16750	16750	16750	16750	36
347	20250121	133700	207715680	16750	16750	16750	16750	0
348	20250121	133600	207715680	16750	16750	16750	16750	0
349	20250121	133500	207715680	16750	16750	16750	16750	37
350	20250121	133400	207095930	16750	16750	16750	16750	0
351	20250121	133300	207095930	16750	16750	16750	16750	36
352	20250121	133200	206492930	16750	16750	16750	16750	0
353	20250121	133100	206492930	16750	16750	16750	16750	0
354	20250121	133000	206492930	16750	16750	16750	16750	37
355	20250121	132900	205873180	16750	16750	16750	16750	0
356	20250121	132800	205873180	16750	16750	16750	16750	36
357	20250121	132700	205270180	16750	16750	16750	16750	0
358	20250121	132600	205270180	16750	16750	16750	16750	0
359	20250121	132500	205270180	16750	16750	16750	16750	37
360	20250121	132400	204650430	16750	16750	16750	16750	0
361	20250121	132300	204650430	16750	16750	16750	16750	36
362	20250121	132200	204047430	16750	16750	16750	16750	0
363	20250121	132100	204047430	16750	16750	16750	16750	0
364	20250121	132000	204047430	16750	16750	16750	16750	37
365	20250121	131900	203427680	16750	16750	16750	16750	0
366	20250121	131800	203427680	16750	16750	16750	16750	36
367	20250121	131700	202824680	16750	16750	16750	16750	0
368	20250121	131600	202824680	16750	16750	16750	16750	0
369	20250121	131500	202824680	16750	16660	16760	16660	57
370	20250121	131400	201869990	16740	16740	16740	16740	0
371	20250121	131300	201869990	16740	16740	16740	16740	36
372	20250121	131200	201267350	16640	16730	16730	16640	800
373	20250121	131100	187946390	16750	16750	16750	16750	34
374	20250121	131000	187376890	16750	16750	16750	16750	3
375	20250121	130900	187326640	16750	16750	16750	16750	127
376	20250121	130800	185199390	16790	16790	16790	16790	36
377	20250121	130700	184594950	16790	16790	16790	16790	0
378	20250121	130600	184594950	16790	16790	16790	16790	0
379	20250121	130500	184594950	16790	16790	16790	16790	37
380	20250121	130400	183973720	16800	16800	16800	16800	0
381	20250121	130300	183973720	16800	16800	16800	16800	36
382	20250121	130200	183368920	16800	16800	16800	16800	0
383	20250121	130100	183368920	16800	16800	16800	16800	0
384	20250121	130000	183368920	16800	16800	16800	16800	38
385	20250121	125900	182730520	16800	16800	16800	16800	0
386	20250121	125800	182730520	16800	16800	16800	16800	36
387	20250121	125700	182125720	16800	16800	16800	16800	0
388	20250121	125600	182125720	16800	16800	16800	16800	0
389	20250121	125500	182125720	16800	16800	16800	16800	40
390	20250121	125400	181453720	16800	16800	16800	16800	0
391	20250121	125300	181453720	16800	16800	16800	16800	34
392	20250121	125200	180882520	16800	16800	16800	16800	0
393	20250121	125100	180882520	16800	16800	16800	16800	37
394	20250121	125000	180260920	16800	16800	16800	16800	0
395	20250121	124900	180260920	16800	16800	16800	16800	0
396	20250121	124800	180260920	16800	16800	16800	16800	36
397	20250121	124700	179656120	16800	16800	16800	16800	0
398	20250121	124600	179656120	16800	16800	16800	16800	37
399	20250121	124500	179034520	16800	16800	16800	16800	0
400	20250121	124400	179034520	16800	16800	16800	16800	0
401	20250121	124300	179034520	16800	16800	16800	16800	36
402	20250121	124200	178429720	16800	16800	16800	16800	0
403	20250121	124100	178429720	16800	16800	16800	16800	37
404	20250121	124000	177808120	16810	16810	16810	16810	0
405	20250121	123900	177808120	16810	16810	16810	16810	105
406	20250121	123800	176043070	16820	16850	16850	16820	62
407	20250121	123700	174999150	16850	16850	16850	16850	0
408	20250121	123600	174999150	16850	16850	16850	16850	37
409	20250121	123500	174375700	16850	16850	16850	16850	0
410	20250121	123400	174375700	16850	16850	16850	16850	0
411	20250121	123300	174375700	16850	16850	16850	16850	36
412	20250121	123200	173769100	16850	16850	16850	16850	0
413	20250121	123100	173769100	16850	16850	16850	16850	37
414	20250121	123000	173145650	16850	16850	16850	16850	0
415	20250121	122900	173145650	16850	16850	16850	16850	0
416	20250121	122800	173145650	16850	16850	16850	16850	36
417	20250121	122700	172539050	16850	16850	16850	16850	0
418	20250121	122600	172539050	16850	16850	16850	16850	37
419	20250121	122500	171915600	16820	16820	16820	16820	0
420	20250121	122400	171915600	16820	16820	16820	16820	243
421	20250121	122300	167828340	16850	16850	16850	16850	36
422	20250121	122200	167221740	16850	16850	16850	16850	0
423	20250121	122100	167221740	16850	16850	16850	16850	37
424	20250121	122000	166598290	16850	16850	16850	16850	0
425	20250121	121900	166598290	16850	16850	16850	16850	0
426	20250121	121800	166598290	16850	16820	16850	16820	37
427	20250121	121700	165974870	16820	16820	16820	16820	101
428	20250121	121600	164276050	16850	16850	16850	16850	37
429	20250121	121500	163652600	16850	16850	16850	16850	108
430	20250121	121400	161832800	16850	16850	16850	16850	10
431	20250121	121300	161664300	16820	16850	16850	16820	37
432	20250121	121200	161040880	16850	16850	16850	16850	0
433	20250121	121100	161040880	16850	16840	16850	16840	716
434	20250121	121000	148981440	16820	16820	16820	16820	5
435	20250121	120900	148897340	16820	16820	16820	16820	100
436	20250121	120800	147215340	16820	16820	16820	16820	32
437	20250121	120700	146677100	16820	16820	16820	16820	0
438	20250121	120600	146677100	16820	16820	16820	16820	37
439	20250121	120500	146054760	16820	16820	16820	16820	146
440	20250121	120400	143599040	16830	16820	16830	16820	38
441	20250121	120300	142959860	16820	16820	16820	16820	35
442	20250121	120200	142371160	16820	16820	16820	16820	4
443	20250121	120100	142303880	16820	16820	16820	16820	37
444	20250121	120000	141681540	16820	16820	16820	16820	0
445	20250121	115900	141681540	16820	16820	16820	16820	36
446	20250121	115800	141076020	16820	16820	16820	16820	0
447	20250121	115700	141076020	16820	16820	16820	16820	0
448	20250121	115600	141076020	16820	16820	16820	16820	37
449	20250121	115500	140453680	16750	16750	16750	16750	1
450	20250121	115400	140436930	16820	16820	16820	16820	137
451	20250121	115300	138132590	16810	16810	16810	16810	0
452	20250121	115200	138132590	16810	16810	16810	16810	30
453	20250121	115100	137628290	16820	16820	16820	16820	37
454	20250121	115000	137005950	16830	16830	16830	16830	0
455	20250121	114900	137005950	16830	16830	16830	16830	36
456	20250121	114800	136400070	16840	16840	16840	16840	0
457	20250121	114700	136400070	16840	16840	16840	16840	0
458	20250121	114600	136400070	16840	16820	16840	16810	58
459	20250121	114500	135423920	16820	16820	16820	16820	5
460	20250121	114400	135339820	16840	16810	16840	16810	514
461	20250121	114300	126693550	16800	16800	16800	16800	0
462	20250121	114200	126693550	16800	16800	16800	16800	0
463	20250121	114100	126693550	16800	16730	16800	16730	905
464	20250121	114000	111515780	16730	16730	16730	16730	1
465	20250121	113900	111499050	16730	16710	16730	16710	186
466	20250121	113800	108389340	16710	16700	16710	16700	12
467	20250121	113700	108188890	16700	16700	16700	16700	0
468	20250121	113600	108188890	16700	16690	16700	16690	49
469	20250121	113500	107370970	16690	16690	16690	16690	0
470	20250121	113400	107370970	16690	16690	16690	16690	230
471	20250121	113300	103532270	16690	16690	16690	16690	0
472	20250121	113200	103532270	16690	16690	16690	16690	0
473	20250121	113100	103532270	16690	16690	16690	16690	57
474	20250121	113000	102580940	16690	16690	16690	16690	0
475	20250121	112900	102580940	16690	16690	16690	16690	36
476	20250121	112800	101980100	16690	16690	16690	16690	30
477	20250121	112700	101479400	16690	16690	16690	16690	17
478	20250121	112600	101195670	16690	16690	16690	16690	37
479	20250121	112500	100578140	16690	16690	16690	16690	0
480	20250121	112400	100578140	16690	16690	16690	16690	36
481	20250121	112300	99977300	16610	16620	16620	16610	500
482	20250121	112200	91668870	16620	16620	16620	16620	300
483	20250121	112100	86682870	16680	16620	16680	16620	38
484	20250121	112000	86049090	16690	16690	16690	16690	0
485	20250121	111900	86049090	16690	16690	16690	16690	36
486	20250121	111800	85448250	16690	16690	16690	16690	0
487	20250121	111700	85448250	16690	16690	16690	16690	37
488	20250121	111600	84830720	16690	16690	16690	16690	0
489	20250121	111500	84830720	16690	16630	16690	16630	52
490	20250121	111400	83965840	16630	16630	16630	16630	8
491	20250121	111300	83832800	16630	16630	16630	16630	0
492	20250121	111200	83832800	16630	16630	16630	16630	37
493	20250121	111100	83217490	16630	16630	16630	16630	0
494	20250121	111000	83217490	16630	16640	16640	16630	267
495	20250121	110900	78777160	16690	16690	16690	16690	0
496	20250121	110800	78777160	16690	16690	16690	16690	0
497	20250121	110700	78777160	16690	16690	16690	16690	0
498	20250121	110600	78777160	16690	16690	16690	16690	0
499	20250121	110500	78777160	16690	16690	16690	16690	0
500	20250121	110400	78777160	16690	16690	16690	16690	0
501	20250121	110300	78777160	16690	16690	16690	16690	179
502	20250121	110200	75789650	16690	16700	16700	16690	3
503	20250121	110100	75739560	16690	16690	16690	16690	200
504	20250121	110000	72401560	16700	16700	16700	16700	0
505	20250121	105900	72401560	16700	16700	16700	16700	0
506	20250121	105800	72401560	16700	16700	16700	16700	1
507	20250121	105700	72384860	16700	16700	16700	16700	8
508	20250121	105600	72251260	16640	16640	16640	16640	56
509	20250121	105500	71319420	16640	16640	16640	16640	0
510	20250121	105400	71319420	16640	16640	16640	16640	0
511	20250121	105300	71319420	16640	16640	16640	16640	0
512	20250121	105200	71319420	16640	16640	16640	16640	0
513	20250121	105100	71319420	16640	16640	16640	16640	1
514	20250121	105000	71302780	16700	16700	16700	16700	0
515	20250121	104900	71302780	16700	16700	16700	16700	0
516	20250121	104800	71302780	16700	16700	16700	16700	0
517	20250121	104700	71302780	16700	16700	16700	16700	0
518	20250121	104600	71302780	16700	16700	16700	16700	1
519	20250121	104500	71286080	16700	16700	16700	16700	0
520	20250121	104400	71286080	16700	16700	16700	16700	0
521	20250121	104300	71286080	16700	16700	16700	16700	0
522	20250121	104200	71286080	16700	16700	16700	16700	0
523	20250121	104100	71286080	16700	16700	16700	16700	0
524	20250121	104000	71286080	16700	16700	16700	16700	1
525	20250121	103900	71269380	16700	16700	16700	16700	11
526	20250121	103800	71085680	16720	16720	16720	16720	0
527	20250121	103700	71085680	16720	16720	16720	16720	0
528	20250121	103600	71085680	16720	16720	16720	16720	0
529	20250121	103500	71085680	16720	16720	16720	16720	0
530	20250121	103400	71085680	16720	16720	16720	16720	0
531	20250121	103300	71085680	16720	16720	16720	16720	3
532	20250121	103200	71035520	16720	16720	16720	16720	0
533	20250121	103100	71035520	16720	16720	16720	16720	0
534	20250121	103000	71035520	16720	16720	16720	16720	0
535	20250121	102900	71035520	16720	16720	16720	16720	10
536	20250121	102800	70868320	16630	16710	16720	16630	17
537	20250121	102700	70584720	16630	16630	16630	16630	0
538	20250121	102600	70584720	16630	16630	16630	16630	0
539	20250121	102500	70584720	16630	16630	16630	16630	0
540	20250121	102400	70584720	16630	16630	16630	16630	0
541	20250121	102300	70584720	16630	16630	16630	16630	0
542	20250121	102200	70584720	16630	16650	16650	16630	1000
543	20250121	102100	53939600	16650	16650	16650	16650	0
544	20250121	102000	53939600	16650	16650	16650	16650	126
545	20250121	101900	51841700	16650	16670	16670	16650	194
546	20250121	101800	48609780	16670	16670	16670	16670	61
547	20250121	101700	47592910	16730	16730	16730	16730	0
548	20250121	101600	47592910	16730	16730	16730	16730	0
549	20250121	101500	47592910	16730	16730	16730	16730	0
550	20250121	101400	47592910	16730	16730	16730	16730	1
551	20250121	101300	47576180	16730	16730	16730	16730	10
552	20250121	101200	47408880	16700	16700	16730	16700	33
553	20250121	101100	46857720	16620	16620	16620	16620	0
554	20250121	101000	46857720	16620	16620	16620	16620	1
555	20250121	100900	46841100	16620	16620	16620	16620	0
556	20250121	100800	46841100	16620	16620	16620	16620	0
557	20250121	100700	46841100	16620	16620	16620	16620	0
558	20250121	100600	46841100	16620	16620	16620	16620	25
559	20250121	100500	46425600	16620	16620	16620	16620	0
560	20250121	100400	46425600	16620	16620	16620	16620	5
561	20250121	100300	46342500	16620	16620	16620	16620	5
562	20250121	100200	46259400	16620	16620	16620	16620	0
563	20250121	100100	46259400	16620	16620	16620	16620	0
564	20250121	100000	46259400	16620	16630	16630	16620	139
565	20250121	095900	43948920	16630	16640	16640	16630	52
566	20250121	095800	43084150	16640	16640	16640	16640	40
567	20250121	095700	42418550	16690	16690	16690	16690	0
568	20250121	095600	42418550	16690	16620	16690	16620	6
569	20250121	095500	42318760	16620	16610	16620	16610	32
570	20250121	095400	41787120	16620	16630	16630	16620	92
571	20250121	095300	40257640	16650	16650	16650	16650	0
572	20250121	095200	40257640	16650	16650	16650	16650	0
573	20250121	095100	40257640	16650	16650	16650	16650	0
574	20250121	095000	40257640	16650	16670	16670	16650	168
575	20250121	094900	37458200	16700	16700	16700	16700	0
576	20250121	094800	37458200	16700	16700	16700	16700	0
577	20250121	094700	37458200	16700	16700	16700	16700	51
578	20250121	094600	36606500	16700	16700	16700	16700	0
579	20250121	094500	36606500	16700	16700	16700	16700	1
580	20250121	094400	36589800	16700	16700	16700	16700	1
581	20250121	094300	36573100	16700	16700	16700	16700	1
582	20250121	094200	36556400	16700	16700	16700	16700	0
583	20250121	094100	36556400	16700	16710	16710	16700	324
584	20250121	094000	31142610	16720	16720	16720	16720	61
585	20250121	093900	30122690	16730	16730	16730	16730	0
586	20250121	093800	30122690	16730	16730	16730	16730	0
587	20250121	093700	30122690	16730	16760	16760	16730	106
588	20250121	093600	28348800	16740	16740	16740	16740	50
589	20250121	093500	27511800	16740	16740	16740	16740	0
590	20250121	093400	27511800	16740	16740	16740	16740	0
591	20250121	093300	27511800	16740	16740	16740	16740	0
592	20250121	093200	27511800	16740	16740	16740	16740	0
593	20250121	093100	27511800	16740	16740	16740	16740	1
594	20250121	093000	27495060	16740	16780	16780	16740	3
595	20250121	092900	27444790	16780	16780	16780	16780	0
596	20250121	092800	27444790	16780	16780	16780	16780	596
597	20250121	092700	17443910	16700	16700	16700	16700	0
598	20250121	092600	17443910	16700	16700	16700	16700	0
599	20250121	092500	17443910	16700	16700	16700	16700	75
600	20250121	092400	16191410	16700	16700	16700	16700	72
601	20250121	092300	14989010	16700	16700	16700	16700	0
602	20250121	092200	14989010	16700	16710	16710	16700	335
603	20250121	092100	9392350	16710	16710	16710	16710	0
604	20250121	092000	9392350	16710	16710	16710	16710	0
605	20250121	091900	9392350	16710	16710	16710	16710	0
606	20250121	091800	9392350	16710	16710	16710	16710	458
607	20250121	091700	1739170	16720	16720	16720	16720	0
608	20250121	091600	1739170	16720	16720	16720	16720	0
609	20250121	091500	1739170	16720	16720	16720	16720	1
610	20250121	091400	1722450	16710	16710	16710	16710	0
611	20250121	091300	1722450	16710	16710	16710	16710	0
612	20250121	091200	1722450	16710	16710	16710	16710	0
613	20250121	091100	1722450	16710	16710	16710	16710	0
614	20250121	091000	1722450	16710	16710	16710	16710	0
615	20250121	090900	1722450	16710	16710	16710	16710	1
616	20250121	090800	1705740	16800	16710	16800	16710	20
617	20250121	090700	1370640	16710	16710	16710	16710	0
618	20250121	090600	1370640	16710	16710	16710	16710	0
619	20250121	090500	1370640	16710	16710	16710	16710	0
620	20250121	090400	1370640	16710	16710	16710	16710	54
621	20250121	090300	468300	16710	16710	16710	16710	10
622	20250121	090200	301200	16820	16820	16820	16820	5
623	20250121	090100	217100	16700	16700	16700	16700	0
624	20250121	090000	217100	16700	16700	16700	16700	13