KissMeData/181710/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203300	409940950	18930	18930	18930	18930	1573
3	20250116	203200	409940950	18930	18930	18930	18930	0
4	20250116	203100	409940950	18930	18930	18930	18930	0
5	20250116	203000	409940950	18930	18930	18930	18930	0
6	20250116	202900	409940950	18930	18930	18930	18930	0
7	20250116	202800	409940950	18930	18930	18930	18930	0
8	20250116	202700	409940950	18930	18930	18930	18930	0
9	20250116	202600	409940950	18930	18930	18930	18930	0
10	20250116	202500	409940950	18930	18930	18930	18930	0
11	20250116	202400	409940950	18930	18930	18930	18930	0
12	20250116	202300	409940950	18930	18930	18930	18930	0
13	20250116	202200	409940950	18930	18930	18930	18930	0
14	20250116	202100	409940950	18930	18930	18930	18930	0
15	20250116	202000	409940950	18930	18930	18930	18930	0
16	20250116	201900	409940950	18930	18930	18930	18930	0
17	20250116	201800	409940950	18930	18930	18930	18930	0
18	20250116	201700	409940950	18930	18930	18930	18930	0
19	20250116	201600	409940950	18930	18930	18930	18930	0
20	20250116	201500	409940950	18930	18930	18930	18930	0
21	20250116	201400	409940950	18930	18930	18930	18930	0
22	20250116	201300	409940950	18930	18930	18930	18930	0
23	20250116	201200	409940950	18930	18930	18930	18930	0
24	20250116	201100	409940950	18930	18930	18930	18930	0
25	20250116	201000	409940950	18930	18930	18930	18930	0
26	20250116	200900	409940950	18930	18930	18930	18930	0
27	20250116	200800	409940950	18930	18930	18930	18930	0
28	20250116	200700	409940950	18930	18930	18930	18930	0
29	20250116	200600	409940950	18930	18930	18930	18930	0
30	20250116	200500	409940950	18930	18930	18930	18930	0
31	20250116	200400	409940950	18930	18930	18930	18930	0
32	20250116	200300	409940950	18930	18930	18930	18930	1573
33	20250116	200200	409940950	18930	18930	18930	18930	0
34	20250116	200100	409940950	18930	18930	18930	18930	0
35	20250116	200000	409940950	18930	18930	18930	18930	0
36	20250116	195900	409940950	18930	18930	18930	18930	0
37	20250116	195800	409940950	18930	18930	18930	18930	0
38	20250116	195700	409940950	18930	18930	18930	18930	0
39	20250116	195600	409940950	18930	18930	18930	18930	0
40	20250116	195500	409940950	18930	18930	18930	18930	0
41	20250116	195400	409940950	18930	18930	18930	18930	0
42	20250116	195300	409940950	18930	18930	18930	18930	0
43	20250116	195200	409940950	18930	18930	18930	18930	0
44	20250116	195100	409940950	18930	18930	18930	18930	0
45	20250116	195000	409940950	18930	18930	18930	18930	0
46	20250116	194900	409940950	18930	18930	18930	18930	0
47	20250116	194800	409940950	18930	18930	18930	18930	0
48	20250116	194700	409940950	18930	18930	18930	18930	0
49	20250116	194600	409940950	18930	18930	18930	18930	0
50	20250116	194500	409940950	18930	18930	18930	18930	0
51	20250116	194400	409940950	18930	18930	18930	18930	0
52	20250116	194300	409940950	18930	18930	18930	18930	0
53	20250116	194200	409940950	18930	18930	18930	18930	0
54	20250116	194100	409940950	18930	18930	18930	18930	0
55	20250116	194000	409940950	18930	18930	18930	18930	0
56	20250116	193900	409940950	18930	18930	18930	18930	0
57	20250116	193800	409940950	18930	18930	18930	18930	0
58	20250116	193700	409940950	18930	18930	18930	18930	0
59	20250116	193600	409940950	18930	18930	18930	18930	0
60	20250116	193500	409940950	18930	18930	18930	18930	0
61	20250116	193400	409940950	18930	18930	18930	18930	0
62	20250116	193300	409940950	18930	18930	18930	18930	1573
63	20250116	193200	409940950	18930	18930	18930	18930	0
64	20250116	193100	409940950	18930	18930	18930	18930	0
65	20250116	193000	409940950	18930	18930	18930	18930	0
66	20250116	192900	409940950	18930	18930	18930	18930	0
67	20250116	192800	409940950	18930	18930	18930	18930	0
68	20250116	192700	409940950	18930	18930	18930	18930	0
69	20250116	192600	409940950	18930	18930	18930	18930	0
70	20250116	192500	409940950	18930	18930	18930	18930	0
71	20250116	192400	409940950	18930	18930	18930	18930	0
72	20250116	192300	409940950	18930	18930	18930	18930	0
73	20250116	192200	409940950	18930	18930	18930	18930	0
74	20250116	192100	409940950	18930	18930	18930	18930	0
75	20250116	192000	409940950	18930	18930	18930	18930	0
76	20250116	191900	409940950	18930	18930	18930	18930	0
77	20250116	191800	409940950	18930	18930	18930	18930	0
78	20250116	191700	409940950	18930	18930	18930	18930	0
79	20250116	191600	409940950	18930	18930	18930	18930	0
80	20250116	191500	409940950	18930	18930	18930	18930	0
81	20250116	191400	409940950	18930	18930	18930	18930	0
82	20250116	191300	409940950	18930	18930	18930	18930	0
83	20250116	191200	409940950	18930	18930	18930	18930	0
84	20250116	191100	409940950	18930	18930	18930	18930	0
85	20250116	191000	409940950	18930	18930	18930	18930	0
86	20250116	190900	409940950	18930	18930	18930	18930	0
87	20250116	190800	409940950	18930	18930	18930	18930	0
88	20250116	190700	409940950	18930	18930	18930	18930	0
89	20250116	190600	409940950	18930	18930	18930	18930	0
90	20250116	190500	409940950	18930	18930	18930	18930	0
91	20250116	190400	409940950	18930	18930	18930	18930	0
92	20250116	190300	409940950	18930	18930	18930	18930	1573
93	20250116	190200	409940950	18930	18930	18930	18930	0
94	20250116	190100	409940950	18930	18930	18930	18930	0
95	20250116	190000	409940950	18930	18930	18930	18930	0
96	20250116	185900	409940950	18930	18930	18930	18930	0
97	20250116	185800	409940950	18930	18930	18930	18930	0
98	20250116	185700	409940950	18930	18930	18930	18930	0
99	20250116	185600	409940950	18930	18930	18930	18930	0
100	20250116	185500	409940950	18930	18930	18930	18930	0
101	20250116	185400	409940950	18930	18930	18930	18930	0
102	20250116	185300	409940950	18930	18930	18930	18930	0
103	20250116	185200	409940950	18930	18930	18930	18930	0
104	20250116	185100	409940950	18930	18930	18930	18930	0
105	20250116	185000	409940950	18930	18930	18930	18930	0
106	20250116	184900	409940950	18930	18930	18930	18930	0
107	20250116	184800	409940950	18930	18930	18930	18930	0
108	20250116	184700	409940950	18930	18930	18930	18930	0
109	20250116	184600	409940950	18930	18930	18930	18930	0
110	20250116	184500	409940950	18930	18930	18930	18930	0
111	20250116	184400	409940950	18930	18930	18930	18930	0
112	20250116	184300	409940950	18930	18930	18930	18930	0
113	20250116	184200	409940950	18930	18930	18930	18930	0
114	20250116	184100	409940950	18930	18930	18930	18930	0
115	20250116	184000	409940950	18930	18930	18930	18930	0
116	20250116	183900	409940950	18930	18930	18930	18930	0
117	20250116	183800	409940950	18930	18930	18930	18930	0
118	20250116	183700	409940950	18930	18930	18930	18930	0
119	20250116	183600	409940950	18930	18930	18930	18930	0
120	20250116	183500	409940950	18930	18930	18930	18930	0
121	20250116	183400	409940950	18930	18930	18930	18930	0
122	20250116	183300	409940950	18930	18930	18930	18930	1573
123	20250116	183200	409940950	18930	18930	18930	18930	0
124	20250116	183100	409940950	18930	18930	18930	18930	0
125	20250116	183000	409940950	18930	18930	18930	18930	0
126	20250116	182900	409940950	18930	18930	18930	18930	0
127	20250116	182800	409940950	18930	18930	18930	18930	0
128	20250116	182700	409940950	18930	18930	18930	18930	0
129	20250116	182600	409940950	18930	18930	18930	18930	0
130	20250116	182500	409940950	18930	18930	18930	18930	0
131	20250116	182400	409940950	18930	18930	18930	18930	0
132	20250116	182300	409940950	18930	18930	18930	18930	0
133	20250116	182200	409940950	18930	18930	18930	18930	0
134	20250116	182100	409940950	18930	18930	18930	18930	0
135	20250116	182000	409940950	18930	18930	18930	18930	0
136	20250116	181900	409940950	18930	18930	18930	18930	0
137	20250116	181800	409940950	18930	18930	18930	18930	0
138	20250116	181700	409940950	18930	18930	18930	18930	0
139	20250116	181600	409940950	18930	18930	18930	18930	0
140	20250116	181500	409940950	18930	18930	18930	18930	0
141	20250116	181400	409940950	18930	18930	18930	18930	0
142	20250116	181300	409940950	18930	18930	18930	18930	0
143	20250116	181200	409940950	18930	18930	18930	18930	0
144	20250116	181100	409940950	18930	18930	18930	18930	0
145	20250116	181000	409940950	18930	18930	18930	18930	0
146	20250116	180900	409940950	18930	18930	18930	18930	0
147	20250116	180800	409940950	18930	18930	18930	18930	0
148	20250116	180700	409940950	18930	18930	18930	18930	0
149	20250116	180600	409940950	18930	18930	18930	18930	0
150	20250116	180500	409940950	18930	18930	18930	18930	0
151	20250116	180400	409940950	18930	18930	18930	18930	0
152	20250116	180300	409940950	18930	18930	18930	18930	1573
153	20250116	180200	409940950	18930	18930	18930	18930	0
154	20250116	180100	409940950	18930	18930	18930	18930	0
155	20250116	180000	409940950	18930	18930	18930	18930	0
156	20250116	175900	409940950	18930	18930	18930	18930	0
157	20250116	175800	409940950	18930	18930	18930	18930	0
158	20250116	175700	409940950	18930	18930	18930	18930	0
159	20250116	175600	409940950	18930	18930	18930	18930	0
160	20250116	175500	409940950	18930	18930	18930	18930	0
161	20250116	175400	409940950	18930	18930	18930	18930	0
162	20250116	175300	409940950	18930	18930	18930	18930	0
163	20250116	175200	409940950	18930	18930	18930	18930	0
164	20250116	175100	409940950	18930	18930	18930	18930	0
165	20250116	175000	409940950	18930	18930	18930	18930	0
166	20250116	174900	409940950	18930	18930	18930	18930	0
167	20250116	174800	409940950	18930	18930	18930	18930	0
168	20250116	174700	409940950	18930	18930	18930	18930	0
169	20250116	174600	409940950	18930	18930	18930	18930	0
170	20250116	174500	409940950	18930	18930	18930	18930	0
171	20250116	174400	409940950	18930	18930	18930	18930	0
172	20250116	174300	409940950	18930	18930	18930	18930	0
173	20250116	174200	409940950	18930	18930	18930	18930	0
174	20250116	174100	409940950	18930	18930	18930	18930	0
175	20250116	174000	409940950	18930	18930	18930	18930	0
176	20250116	173900	409940950	18930	18930	18930	18930	0
177	20250116	173800	409940950	18930	18930	18930	18930	0
178	20250116	173700	409940950	18930	18930	18930	18930	0
179	20250116	173600	409940950	18930	18930	18930	18930	0
180	20250116	173500	409940950	18930	18930	18930	18930	0
181	20250116	173400	409940950	18930	18930	18930	18930	0
182	20250116	173300	409940950	18930	18930	18930	18930	1573
183	20250116	173200	409940950	18930	18930	18930	18930	0
184	20250116	173100	409940950	18930	18930	18930	18930	0
185	20250116	173000	409940950	18930	18930	18930	18930	0
186	20250116	172900	409940950	18930	18930	18930	18930	0
187	20250116	172800	409940950	18930	18930	18930	18930	0
188	20250116	172700	409940950	18930	18930	18930	18930	0
189	20250116	172600	409940950	18930	18930	18930	18930	0
190	20250116	172500	409940950	18930	18930	18930	18930	0
191	20250116	172400	409940950	18930	18930	18930	18930	0
192	20250116	172300	409940950	18930	18930	18930	18930	0
193	20250116	172200	409940950	18930	18930	18930	18930	0
194	20250116	172100	409940950	18930	18930	18930	18930	0
195	20250116	172000	409940950	18930	18930	18930	18930	0
196	20250116	171900	409940950	18930	18930	18930	18930	0
197	20250116	171800	409940950	18930	18930	18930	18930	0
198	20250116	171700	409940950	18930	18930	18930	18930	0
199	20250116	171600	409940950	18930	18930	18930	18930	0
200	20250116	171500	409940950	18930	18930	18930	18930	0
201	20250116	171400	409940950	18930	18930	18930	18930	0
202	20250116	171300	409940950	18930	18930	18930	18930	0
203	20250116	171200	409940950	18930	18930	18930	18930	0
204	20250116	171100	409940950	18930	18930	18930	18930	0
205	20250116	171000	409940950	18930	18930	18930	18930	0
206	20250116	170900	409940950	18930	18930	18930	18930	0
207	20250116	170800	409940950	18930	18930	18930	18930	0
208	20250116	170700	409940950	18930	18930	18930	18930	0
209	20250116	170600	409940950	18930	18930	18930	18930	0
210	20250116	170500	409940950	18930	18930	18930	18930	0
211	20250116	170400	409940950	18930	18930	18930	18930	0
212	20250116	170300	409940950	18930	18930	18930	18930	1573
213	20250116	170200	409940950	18930	18930	18930	18930	0
214	20250116	170100	409940950	18930	18930	18930	18930	0
215	20250116	170000	409940950	18930	18930	18930	18930	0
216	20250116	165900	409940950	18930	18930	18930	18930	0
217	20250116	165800	409940950	18930	18930	18930	18930	0
218	20250116	165700	409940950	18930	18930	18930	18930	0
219	20250116	165600	409940950	18930	18930	18930	18930	0
220	20250116	165500	409940950	18930	18930	18930	18930	0
221	20250116	165400	409940950	18930	18930	18930	18930	0
222	20250116	165300	409940950	18930	18930	18930	18930	0
223	20250116	165200	409940950	18930	18930	18930	18930	0
224	20250116	165100	409940950	18930	18930	18930	18930	0
225	20250116	165000	409940950	18930	18930	18930	18930	0
226	20250116	164900	409940950	18930	18930	18930	18930	0
227	20250116	164800	409940950	18930	18930	18930	18930	0
228	20250116	164700	409940950	18930	18930	18930	18930	0
229	20250116	164600	409940950	18930	18930	18930	18930	0
230	20250116	164500	409940950	18930	18930	18930	18930	0
231	20250116	164400	409940950	18930	18930	18930	18930	0
232	20250116	164300	409940950	18930	18930	18930	18930	0
233	20250116	164200	409940950	18930	18930	18930	18930	0
234	20250116	164100	409940950	18930	18930	18930	18930	0
235	20250116	164000	409940950	18930	18930	18930	18930	0
236	20250116	163900	409940950	18930	18930	18930	18930	0
237	20250116	163800	409940950	18930	18930	18930	18930	0
238	20250116	163700	409940950	18930	18930	18930	18930	0
239	20250116	163600	409940950	18930	18930	18930	18930	0
240	20250116	163500	409940950	18930	18930	18930	18930	0
241	20250116	163400	409940950	18930	18930	18930	18930	0
242	20250116	163300	409940950	18930	18930	18930	18930	1573
243	20250116	163200	409940950	18930	18930	18930	18930	0
244	20250116	163100	409940950	18930	18930	18930	18930	0
245	20250116	163000	409940950	18930	18930	18930	18930	0
246	20250116	162900	409940950	18930	18930	18930	18930	0
247	20250116	162800	409940950	18930	18930	18930	18930	0
248	20250116	162700	409940950	18930	18930	18930	18930	0
249	20250116	162600	409940950	18930	18930	18930	18930	0
250	20250116	162500	409940950	18930	18930	18930	18930	0
251	20250116	162400	409940950	18930	18930	18930	18930	0
252	20250116	162300	409940950	18930	18930	18930	18930	0
253	20250116	162200	409940950	18930	18930	18930	18930	0
254	20250116	162100	409940950	18930	18930	18930	18930	0
255	20250116	162000	409940950	18930	18930	18930	18930	0
256	20250116	161900	409940950	18930	18930	18930	18930	0
257	20250116	161800	409940950	18930	18930	18930	18930	0
258	20250116	161700	409940950	18930	18930	18930	18930	0
259	20250116	161600	409940950	18930	18930	18930	18930	0
260	20250116	161500	409940950	18930	18930	18930	18930	0
261	20250116	161400	409940950	18930	18930	18930	18930	0
262	20250116	161300	409940950	18930	18930	18930	18930	0
263	20250116	161200	409940950	18930	18930	18930	18930	0
264	20250116	161100	409940950	18930	18930	18930	18930	0
265	20250116	161000	409940950	18930	18930	18930	18930	0
266	20250116	160900	409940950	18930	18930	18930	18930	0
267	20250116	160800	409940950	18930	18930	18930	18930	0
268	20250116	160700	409940950	18930	18930	18930	18930	0
269	20250116	160600	409940950	18930	18930	18930	18930	0
270	20250116	160500	409940950	18930	18930	18930	18930	0
271	20250116	160400	409940950	18930	18930	18930	18930	0
272	20250116	160300	409940950	18930	18930	18930	18930	1573
273	20250116	160200	409940950	18930	18930	18930	18930	0
274	20250116	160100	409940950	18930	18930	18930	18930	0
275	20250116	160000	409940950	18930	18930	18930	18930	0
276	20250116	155900	409940950	18930	18930	18930	18930	0
277	20250116	155800	409940950	18930	18930	18930	18930	0
278	20250116	155700	409940950	18930	18930	18930	18930	0
279	20250116	155600	409940950	18930	18930	18930	18930	0
280	20250116	155500	409940950	18930	18930	18930	18930	0
281	20250116	155400	409940950	18930	18930	18930	18930	0
282	20250116	155300	409940950	18930	18930	18930	18930	0
283	20250116	155200	409940950	18930	18930	18930	18930	0
284	20250116	155100	409940950	18930	18930	18930	18930	0
285	20250116	155000	409940950	18930	18930	18930	18930	0
286	20250116	154900	409940950	18930	18930	18930	18930	0
287	20250116	154800	409940950	18930	18930	18930	18930	0
288	20250116	154700	409940950	18930	18930	18930	18930	0
289	20250116	154600	409940950	18930	18930	18930	18930	0
290	20250116	154500	409940950	18930	18930	18930	18930	0
291	20250116	154400	409940950	18930	18930	18930	18930	0
292	20250116	154300	409940950	18930	18930	18930	18930	0
293	20250116	154200	409940950	18930	18930	18930	18930	0
294	20250116	154100	409940950	18930	18930	18930	18930	0
295	20250116	154000	409940950	18930	18930	18930	18930	0
296	20250116	153900	409940950	18930	18930	18930	18930	0
297	20250116	153800	409940950	18930	18930	18930	18930	0
298	20250116	153700	409940950	18930	18930	18930	18930	0
299	20250116	153600	409940950	18930	18930	18930	18930	0
300	20250116	153500	409940950	18930	18930	18930	18930	0
301	20250116	153400	409940950	18930	18930	18930	18930	0
302	20250116	153300	409940950	18930	18930	18930	18930	1573
303	20250116	153200	409940950	18930	18930	18930	18930	0
304	20250116	153100	409940950	18930	18930	18930	18930	0
305	20250116	153000	409940950	18930	18930	18930	18930	1573
306	20250116	152900	380164060	18910	18910	18910	18910	0
307	20250116	152800	380164060	18910	18910	18910	18910	0
308	20250116	152700	380164060	18910	18910	18910	18910	0
309	20250116	152600	380164060	18910	18910	18910	18910	0
310	20250116	152500	380164060	18910	18910	18910	18910	0
311	20250116	152400	380164060	18910	18910	18910	18910	0
312	20250116	152300	380164060	18910	18910	18910	18910	0
313	20250116	152200	380164060	18910	18910	18910	18910	0
314	20250116	152100	380164060	18910	18910	18910	18910	0
315	20250116	152000	380164060	18910	18910	18910	18910	0
316	20250116	151900	380164060	18910	18910	18910	18900	157
317	20250116	151800	377195730	18910	18900	18910	18900	131
318	20250116	151700	374719520	18900	18900	18900	18900	200
319	20250116	151600	370939520	18910	18910	18910	18910	0
320	20250116	151500	370939520	18910	18900	18910	18900	72
321	20250116	151400	369578700	18910	18910	18910	18910	0
322	20250116	151300	369578700	18910	18910	18910	18910	0
323	20250116	151200	369578700	18910	18900	18910	18900	263
324	20250116	151100	364607980	18910	18910	18910	18910	0
325	20250116	151000	364607980	18910	18900	18910	18900	148
326	20250116	150900	361810740	18900	18900	18900	18900	31
327	20250116	150800	361224840	18890	18890	18890	18890	16
328	20250116	150700	360922600	18890	18910	18910	18880	38
329	20250116	150600	360204420	18910	18910	18910	18910	0
330	20250116	150500	360204420	18910	18910	18910	18910	0
331	20250116	150400	360204420	18910	18910	18910	18910	0
332	20250116	150300	360204420	18910	18900	18910	18900	44
333	20250116	150200	359372800	18880	18890	18890	18880	1200
334	20250116	150100	336716790	18910	18910	18910	18910	0
335	20250116	150000	336716790	18910	18910	18910	18910	0
336	20250116	145900	336716790	18910	18910	18910	18910	0
337	20250116	145800	336716790	18910	18910	18910	18910	0
338	20250116	145700	336716790	18910	18910	18910	18910	45
339	20250116	145600	335865840	18890	18890	18890	18890	90
340	20250116	145500	334165740	18910	18890	18910	18890	98
341	20250116	145400	332314480	18900	18900	18900	18900	0
342	20250116	145300	332314480	18900	18900	18900	18900	0
343	20250116	145200	332314480	18900	18900	18900	18900	0
344	20250116	145100	332314480	18900	18890	18900	18890	83
345	20250116	145000	330746050	18880	18880	18880	18880	0
346	20250116	144900	330746050	18880	18880	18880	18880	8
347	20250116	144800	330595010	18890	18890	18890	18890	0
348	20250116	144700	330595010	18890	18890	18890	18880	162
349	20250116	144600	327536230	18890	18880	18890	18880	227
350	20250116	144500	323250450	18900	18900	18900	18900	44
351	20250116	144400	322418850	18890	18890	18890	18890	0
352	20250116	144300	322418850	18890	18900	18900	18890	4
353	20250116	144200	322343280	18900	18900	18900	18900	1
354	20250116	144100	322324380	18890	18890	18890	18890	10
355	20250116	144000	322135480	18890	18890	18890	18890	0
356	20250116	143900	322135480	18890	18890	18890	18890	51
357	20250116	143800	321172090	18880	18880	18880	18880	34
358	20250116	143700	320530170	18890	18890	18890	18890	39
359	20250116	143600	319793460	18880	18890	18890	18880	219
360	20250116	143500	315658350	18910	18910	18910	18910	0
361	20250116	143400	315658350	18910	18910	18910	18910	0
362	20250116	143300	315658350	18910	18910	18910	18910	44
363	20250116	143200	314826310	18910	18910	18910	18910	0
364	20250116	143100	314826310	18910	18910	18910	18910	1
365	20250116	143000	314807400	18910	18910	18910	18910	0
366	20250116	142900	314807400	18910	18910	18910	18910	0
367	20250116	142800	314807400	18910	18910	18910	18910	0
368	20250116	142700	314807400	18910	18910	18910	18910	51
369	20250116	142600	313842990	18910	18900	18910	18900	34
370	20250116	142500	313200370	18910	18910	18910	18910	50
371	20250116	142400	312254870	18910	18910	18910	18910	0
372	20250116	142300	312254870	18910	18910	18910	18910	0
373	20250116	142200	312254870	18910	18900	18910	18900	13
374	20250116	142100	312009150	18890	18890	18890	18890	94
375	20250116	142000	310233490	18890	18890	18890	18890	74
376	20250116	141900	308835630	18900	18900	18900	18900	0
377	20250116	141800	308835630	18900	18900	18900	18900	0
378	20250116	141700	308835630	18900	18900	18900	18900	10
379	20250116	141600	308646630	18900	18900	18900	18900	51
380	20250116	141500	307682730	18890	18890	18890	18890	0
381	20250116	141400	307682730	18890	18890	18890	18890	0
382	20250116	141300	307682730	18890	18890	18890	18890	0
383	20250116	141200	307682730	18890	18890	18890	18890	0
384	20250116	141100	307682730	18890	18890	18890	18890	0
385	20250116	141000	307682730	18890	18900	18900	18890	48
386	20250116	140900	306775580	18890	18890	18890	18890	8
387	20250116	140800	306624460	18890	18890	18890	18890	84
388	20250116	140700	305037700	18900	18900	18900	18900	0
389	20250116	140600	305037700	18900	18900	18900	18900	0
390	20250116	140500	305037700	18900	18900	18900	18900	0
391	20250116	140400	305037700	18900	18890	18900	18890	118
392	20250116	140300	302807570	18890	18890	18890	18890	0
393	20250116	140200	302807570	18890	18890	18890	18890	0
394	20250116	140100	302807570	18890	18890	18890	18890	4
395	20250116	140000	302732010	18900	18900	18900	18900	0
396	20250116	135900	302732010	18900	18900	18900	18900	0
397	20250116	135800	302732010	18900	18900	18900	18900	43
398	20250116	135700	301919310	18900	18900	18900	18900	0
399	20250116	135600	301919310	18900	18900	18900	18900	102
400	20250116	135500	299991510	18900	18900	18900	18900	0
401	20250116	135400	299991510	18900	18900	18900	18900	0
402	20250116	135300	299991510	18900	18900	18900	18900	0
403	20250116	135200	299991510	18900	18900	18900	18900	1
404	20250116	135100	299972610	18910	18910	18910	18910	0
405	20250116	135000	299972610	18910	18910	18910	18910	7
406	20250116	134900	299840240	18910	18910	18910	18910	0
407	20250116	134800	299840240	18910	18910	18910	18910	20
408	20250116	134700	299462040	18910	18910	18910	18910	0
409	20250116	134600	299462040	18910	18910	18910	18910	24
410	20250116	134500	299008200	18910	18910	18910	18910	1
411	20250116	134400	298989290	18900	18900	18900	18900	0
412	20250116	134300	298989290	18900	18900	18900	18900	4
413	20250116	134200	298913690	18910	18910	18910	18910	0
414	20250116	134100	298913690	18910	18920	18920	18910	110
415	20250116	134000	296833080	18910	18910	18910	18910	0
416	20250116	133900	296833080	18910	18910	18910	18910	0
417	20250116	133800	296833080	18910	18910	18910	18910	0
418	20250116	133700	296833080	18910	18910	18910	18910	0
419	20250116	133600	296833080	18910	18910	18910	18910	4
420	20250116	133500	296757440	18930	18920	18930	18910	3
421	20250116	133400	296700680	18920	18920	18920	18920	68
422	20250116	133300	295414120	18930	18930	18930	18930	0
423	20250116	133200	295414120	18930	18930	18930	18930	0
424	20250116	133100	295414120	18930	18930	18930	18930	0
425	20250116	133000	295414120	18930	18930	18930	18930	62
426	20250116	132900	294240460	18930	18940	18940	18930	48
427	20250116	132800	293331350	18940	18930	18940	18930	13
428	20250116	132700	293085140	18930	18930	18930	18930	1
429	20250116	132600	293066210	18930	18930	18930	18930	0
430	20250116	132500	293066210	18930	18930	18930	18930	168
431	20250116	132400	289885970	18920	18920	18920	18920	10
432	20250116	132300	289696770	18930	18910	18930	18910	133
433	20250116	132200	287179490	18910	18910	18910	18910	11
434	20250116	132100	286971480	18930	18930	18930	18930	0
435	20250116	132000	286971480	18930	18930	18930	18930	0
436	20250116	131900	286971480	18930	18890	18930	18880	1415
437	20250116	131800	260229600	18890	18880	18890	18880	26
438	20250116	131700	259738620	18880	18880	18880	18880	45
439	20250116	131600	258889020	18880	18880	18880	18880	1
440	20250116	131500	258870140	18900	18870	18900	18870	411
441	20250116	131400	251102870	18870	18840	18870	18840	32
442	20250116	131300	250499710	18830	18830	18830	18830	0
443	20250116	131200	250499710	18830	18800	18830	18800	196
444	20250116	131100	246812420	18810	18780	18810	18780	116
445	20250116	131000	244632530	18770	18770	18770	18770	0
446	20250116	130900	244632530	18770	18770	18770	18770	76
447	20250116	130800	243206010	18770	18770	18770	18770	0
448	20250116	130700	243206010	18770	18770	18770	18770	0
449	20250116	130600	243206010	18770	18800	18800	18770	500
450	20250116	130500	233815010	18800	18800	18800	18800	50
451	20250116	130400	232875010	18790	18820	18820	18790	565
452	20250116	130300	222257180	18830	18830	18830	18830	0
453	20250116	130200	222257180	18830	18830	18830	18830	5
454	20250116	130100	222163030	18820	18820	18820	18820	1
455	20250116	130000	222144210	18820	18820	18820	18820	1
456	20250116	125900	222125390	18830	18830	18830	18830	1
457	20250116	125800	222106560	18830	18830	18830	18830	121
458	20250116	125700	219828130	18830	18830	18830	18830	0
459	20250116	125600	219828130	18830	18830	18830	18830	0
460	20250116	125500	219828130	18830	18830	18830	18830	6
461	20250116	125400	219715150	18840	18840	18840	18840	50
462	20250116	125300	218773150	18840	18840	18840	18840	0
463	20250116	125200	218773150	18840	18840	18840	18840	0
464	20250116	125100	218773150	18840	18840	18840	18840	13
465	20250116	125000	218528230	18840	18840	18840	18840	0
466	20250116	124900	218528230	18840	18840	18840	18840	1
467	20250116	124800	218509390	18840	18840	18840	18840	116
468	20250116	124700	216323950	18850	18850	18850	18850	2
469	20250116	124600	216286250	18850	18850	18850	18850	1
470	20250116	124500	216267400	18850	18850	18850	18850	0
471	20250116	124400	216267400	18850	18850	18850	18850	2
472	20250116	124300	216229700	18850	18850	18850	18850	3
473	20250116	124200	216173150	18840	18840	18840	18840	2
474	20250116	124100	216135470	18830	18840	18840	18830	71
475	20250116	124000	214798530	18850	18850	18850	18850	0
476	20250116	123900	214798530	18850	18850	18850	18850	0
477	20250116	123800	214798530	18850	18850	18850	18850	98
478	20250116	123700	212951230	18850	18850	18850	18850	0
479	20250116	123600	212951230	18850	18850	18850	18850	1
480	20250116	123500	212932380	18860	18860	18860	18840	23
481	20250116	123400	212498620	18860	18870	18870	18860	20
482	20250116	123300	212121270	18870	18870	18870	18870	0
483	20250116	123200	212121270	18870	18870	18870	18870	2
484	20250116	123100	212083530	18880	18880	18880	18880	0
485	20250116	123000	212083530	18880	18880	18880	18880	50
486	20250116	122900	211139530	18880	18880	18880	18880	48
487	20250116	122800	210233290	18880	18880	18880	18880	0
488	20250116	122700	210233290	18880	18880	18880	18880	0
489	20250116	122600	210233290	18880	18880	18880	18880	5
490	20250116	122500	210138890	18880	18880	18880	18880	1
491	20250116	122400	210120010	18880	18880	18880	18880	21
492	20250116	122300	209723530	18880	18880	18880	18880	3
493	20250116	122200	209666890	18870	18870	18870	18870	2
494	20250116	122100	209629150	18890	18890	18890	18890	0
495	20250116	122000	209629150	18890	18890	18890	18890	0
496	20250116	121900	209629150	18890	18880	18900	18880	67
497	20250116	121800	208364050	18890	18890	18890	18890	0
498	20250116	121700	208364050	18890	18890	18890	18890	0
499	20250116	121600	208364050	18890	18890	18890	18890	0
500	20250116	121500	208364050	18890	18890	18890	18890	0
501	20250116	121400	208364050	18890	18890	18890	18890	0
502	20250116	121300	208364050	18890	18880	18890	18880	49
503	20250116	121200	207438920	18870	18870	18870	18870	38
504	20250116	121100	206721860	18870	18870	18870	18870	20
505	20250116	121000	206344460	18870	18870	18870	18870	0
506	20250116	120900	206344460	18870	18900	18900	18870	110
507	20250116	120800	204266970	18910	18910	18910	18910	0
508	20250116	120700	204266970	18910	18910	18910	18910	49
509	20250116	120600	203340380	18920	18920	18920	18920	0
510	20250116	120500	203340380	18920	18910	18920	18910	34
511	20250116	120400	202697430	18930	18930	18930	18930	0
512	20250116	120300	202697430	18930	18920	18930	18920	12
513	20250116	120200	202470310	18940	18940	18940	18940	0
514	20250116	120100	202470310	18940	18900	18940	18900	72
515	20250116	120000	201109360	18900	18900	18900	18900	0
516	20250116	115900	201109360	18900	18900	18900	18900	0
517	20250116	115800	201109360	18900	18900	18900	18900	7
518	20250116	115700	200977060	18900	18900	18900	18900	1
519	20250116	115600	200958160	18900	18900	18900	18900	0
520	20250116	115500	200958160	18900	18890	18900	18890	51
521	20250116	115400	199994270	18900	18900	18900	18900	0
522	20250116	115300	199994270	18900	18900	18900	18900	0
523	20250116	115200	199994270	18900	18910	18920	18900	29
524	20250116	115100	199445970	18910	18910	18910	18910	0
525	20250116	115000	199445970	18910	18910	18910	18910	0
526	20250116	114900	199445970	18910	18910	18910	18910	27
527	20250116	114800	198935400	18910	18910	18910	18900	51
528	20250116	114700	197971230	18920	18920	18920	18920	0
529	20250116	114600	197971230	18920	18920	18930	18900	213
530	20250116	114500	193940720	18920	18910	18920	18910	3
531	20250116	114400	193883980	18900	18900	18900	18900	70
532	20250116	114300	192560980	18900	18910	18910	18890	237
533	20250116	114200	188079780	18950	18900	18950	18900	36
534	20250116	114100	187399260	18900	18900	18900	18900	72
535	20250116	114000	186038460	18900	18870	18900	18870	100
536	20250116	113900	184150410	18900	18870	18900	18870	9
537	20250116	113800	183980400	18900	18830	18900	18830	131
538	20250116	113700	181510410	18850	18820	18850	18820	8
539	20250116	113600	181359690	18850	18820	18850	18820	9
540	20250116	113500	181190120	18830	18830	18830	18810	53
541	20250116	113400	180192150	18830	18830	18830	18830	28
542	20250116	113300	179664910	18830	18790	18830	18790	88
543	20250116	113200	178010350	18800	18780	18800	18780	18
544	20250116	113100	177672260	18780	18780	18780	18780	0
545	20250116	113000	177672260	18780	18780	18780	18780	0
546	20250116	112900	177672260	18780	18780	18780	18780	0
547	20250116	112800	177672260	18780	18780	18780	18780	0
548	20250116	112700	177672260	18780	18780	18780	18780	46
549	20250116	112600	176808380	18790	18790	18800	18790	47
550	20250116	112500	175924800	18800	18780	18800	18780	4
551	20250116	112400	175849640	18800	18780	18800	18780	4
552	20250116	112300	175774480	18800	18780	18800	18780	6
553	20250116	112200	175661720	18800	18780	18800	18780	8
554	20250116	112100	175511380	18800	18800	18800	18780	19
555	20250116	112000	175154300	18800	18780	18800	18780	73
556	20250116	111900	173783100	18790	18780	18790	18780	10
557	20250116	111800	173595250	18770	18770	18770	18770	41
558	20250116	111700	172825680	18770	18770	18770	18770	0
559	20250116	111600	172825680	18770	18770	18770	18770	0
560	20250116	111500	172825680	18770	18770	18770	18770	0
561	20250116	111400	172825680	18770	18780	18780	18770	75
562	20250116	111300	171417470	18780	18780	18780	18780	26
563	20250116	111200	170929190	18790	18790	18790	18790	0
564	20250116	111100	170929190	18790	18790	18790	18790	0
565	20250116	111000	170929190	18790	18790	18790	18790	5
566	20250116	110900	170835240	18790	18780	18790	18780	23
567	20250116	110800	170403280	18770	18770	18770	18770	20
568	20250116	110700	170027880	18760	18760	18760	18760	0
569	20250116	110600	170027880	18760	18760	18760	18760	0
570	20250116	110500	170027880	18760	18760	18760	18760	21
571	20250116	110400	169633920	18760	18760	18760	18760	0
572	20250116	110300	169633920	18760	18760	18760	18760	0
573	20250116	110200	169633920	18760	18760	18760	18760	2
574	20250116	110100	169596400	18750	18750	18750	18750	0
575	20250116	110000	169596400	18750	18770	18770	18750	67
576	20250116	105900	168339120	18780	18780	18780	18780	0
577	20250116	105800	168339120	18780	18780	18780	18780	0
578	20250116	105700	168339120	18780	18780	18780	18780	1
579	20250116	105600	168320340	18770	18770	18780	18770	51
580	20250116	105500	167362770	18760	18760	18760	18760	1
581	20250116	105400	167344010	18760	18760	18760	18760	21
582	20250116	105300	166950050	18760	18760	18760	18760	0
583	20250116	105200	166950050	18760	18750	18760	18750	49
584	20250116	105100	166030830	18740	18740	18740	18740	1
585	20250116	105000	166012090	18740	18740	18740	18740	0
586	20250116	104900	166012090	18740	18740	18740	18740	5
587	20250116	104800	165918390	18730	18730	18730	18730	10
588	20250116	104700	165731090	18730	18730	18730	18730	200
589	20250116	104600	161985090	18740	18740	18740	18740	1
590	20250116	104500	161966350	18740	18740	18740	18740	50
591	20250116	104400	161029350	18730	18730	18730	18730	0
592	20250116	104300	161029350	18730	18730	18730	18730	0
593	20250116	104200	161029350	18730	18730	18730	18730	200
594	20250116	104100	157283350	18730	18730	18730	18730	0
595	20250116	104000	157283350	18730	18730	18730	18730	0
596	20250116	103900	157283350	18730	18730	18730	18730	1
597	20250116	103800	157264620	18740	18740	18740	18740	0
598	20250116	103700	157264620	18740	18740	18740	18740	0
599	20250116	103600	157264620	18740	18740	18740	18740	0
600	20250116	103500	157264620	18740	18750	18750	18740	65
601	20250116	103400	156046390	18760	18760	18760	18760	0
602	20250116	103300	156046390	18760	18760	18760	18760	61
603	20250116	103200	154902030	18750	18750	18750	18750	1
604	20250116	103100	154883280	18800	18800	18800	18800	0
605	20250116	103000	154883280	18800	18800	18800	18800	0
606	20250116	102900	154883280	18800	18800	18800	18800	0
607	20250116	102800	154883280	18800	18750	18800	18750	4
608	20250116	102700	154808180	18770	18740	18770	18740	11
609	20250116	102600	154601890	18770	18740	18770	18740	10
610	20250116	102500	154414380	18740	18740	18740	18740	17
611	20250116	102400	154095800	18740	18730	18750	18730	1683
612	20250116	102300	122555310	18740	18740	18740	18740	0
613	20250116	102200	122555310	18740	18730	18740	18730	530
614	20250116	102100	112623120	18720	18720	18740	18720	401
615	20250116	102000	105109080	18720	18720	18720	18720	0
616	20250116	101900	105109080	18720	18720	18720	18720	0
617	20250116	101800	105109080	18720	18720	18720	18720	0
618	20250116	101700	105109080	18720	18720	18720	18720	0
619	20250116	101600	105109080	18720	18710	18720	18710	18
620	20250116	101500	104772280	18710	18710	18710	18710	15
621	20250116	101400	104491630	18710	18710	18710	18710	0
622	20250116	101300	104491630	18710	18710	18710	18710	0
623	20250116	101200	104491630	18710	18730	18730	18710	210
624	20250116	101100	100561120	18740	18740	18740	18740	0
625	20250116	101000	100561120	18740	18730	18740	18730	3
626	20250116	100900	100504910	18730	18730	18730	18730	1
627	20250116	100800	100486180	18730	18730	18730	18730	5
628	20250116	100700	100392530	18730	18730	18730	18730	130
629	20250116	100600	97957630	18740	18740	18740	18740	0
630	20250116	100500	97957630	18740	18740	18740	18740	1
631	20250116	100400	97938890	18740	18730	18740	18730	96
632	20250116	100300	96140230	18730	18730	18730	18730	0
633	20250116	100200	96140230	18730	18720	18730	18720	64
634	20250116	100100	94941520	18730	18720	18740	18720	4
635	20250116	100000	94866600	18730	18720	18740	18720	30
636	20250116	095900	94304710	18720	18720	18720	18720	0
637	20250116	095800	94304710	18720	18710	18720	18710	2
638	20250116	095700	94267280	18730	18730	18730	18730	0
639	20250116	095600	94267280	18730	18720	18730	18720	75
640	20250116	095500	92862540	18730	18710	18730	18710	14
641	20250116	095400	92600340	18710	18710	18710	18710	0
642	20250116	095300	92600340	18710	18710	18710	18710	0
643	20250116	095200	92600340	18710	18690	18710	18690	16
644	20250116	095100	92301120	18690	18690	18690	18690	3
645	20250116	095000	92245050	18680	18680	18680	18680	0
646	20250116	094900	92245050	18680	18680	18680	18680	0
647	20250116	094800	92245050	18680	18680	18680	18680	0
648	20250116	094700	92245050	18680	18680	18680	18680	9
649	20250116	094600	92076930	18710	18660	18710	18660	11
650	20250116	094500	91871450	18660	18660	18660	18660	0
651	20250116	094400	91871450	18660	18640	18660	18640	4
652	20250116	094300	91796860	18650	18650	18650	18650	3
653	20250116	094200	91740910	18640	18670	18670	18630	708
654	20250116	094100	78537940	18670	18670	18670	18670	28
655	20250116	094000	78015180	18670	18660	18670	18660	45
656	20250116	093900	77175050	18670	18690	18690	18650	856
657	20250116	093800	61199640	18710	18710	18710	18710	0
658	20250116	093700	61199640	18710	18710	18710	18710	0
659	20250116	093600	61199640	18710	18710	18710	18710	0
660	20250116	093500	61199640	18710	18710	18710	18700	12
661	20250116	093400	60975180	18710	18710	18710	18710	51
662	20250116	093300	60020970	18710	18710	18710	18710	3
663	20250116	093200	59964840	18710	18710	18710	18710	3
664	20250116	093100	59908710	18710	18710	18710	18710	4
665	20250116	093000	59833870	18700	18700	18700	18700	20
666	20250116	092900	59459870	18710	18710	18710	18710	43
667	20250116	092800	58655340	18700	18700	18700	18700	0
668	20250116	092700	58655340	18700	18700	18700	18700	0
669	20250116	092600	58655340	18700	18700	18700	18700	0
670	20250116	092500	58655340	18700	18720	18720	18700	2
671	20250116	092400	58617920	18680	18710	18710	18670	1117
672	20250116	092300	37750530	18730	18710	18730	18710	2
673	20250116	092200	37713090	18700	18700	18700	18700	0
674	20250116	092100	37713090	18700	18700	18700	18700	21
675	20250116	092000	37320390	18700	18720	18730	18690	253
676	20250116	091900	32589120	18730	18730	18730	18730	0
677	20250116	091800	32589120	18730	18720	18740	18720	63
678	20250116	091700	31409560	18720	18720	18720	18720	0
679	20250116	091600	31409560	18720	18720	18720	18720	1
680	20250116	091500	31390840	18720	18720	18720	18720	26
681	20250116	091400	30904120	18770	18730	18770	18730	56
682	20250116	091300	29854610	18770	18720	18780	18720	87
683	20250116	091200	28223870	18770	18760	18780	18720	4
684	20250116	091100	28148840	18710	18710	18710	18710	0
685	20250116	091000	28148840	18710	18710	18710	18710	1
686	20250116	090900	28130130	18700	18740	18740	18700	35
687	20250116	090800	27475140	18750	18750	18750	18750	0
688	20250116	090700	27475140	18750	18750	18750	18750	1
689	20250116	090600	27456390	18680	18680	18680	18680	0
690	20250116	090500	27456390	18680	18790	18790	18680	633
691	20250116	090400	15617190	18850	18880	18880	18850	9
692	20250116	090300	15447450	18880	18880	18880	18880	1
693	20250116	090200	15428570	18880	18880	18880	18880	26
694	20250116	090100	14937690	18940	18870	18940	18870	65
695	20250116	090000	13707360	18870	18700	18870	18700	733