KissMeData/079940/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	195500	426184470	16680	16680	16680	16680	691
3	20250109	195400	426184470	16680	16680	16680	16680	0
4	20250109	195300	426184470	16680	16680	16680	16680	0
5	20250109	195200	426184470	16680	16680	16680	16680	0
6	20250109	195100	426184470	16680	16680	16680	16680	0
7	20250109	195000	426184470	16680	16680	16680	16680	0
8	20250109	194900	426184470	16680	16680	16680	16680	0
9	20250109	194800	426184470	16680	16680	16680	16680	0
10	20250109	194700	426184470	16680	16680	16680	16680	0
11	20250109	194600	426184470	16680	16680	16680	16680	0
12	20250109	194500	426184470	16680	16680	16680	16680	0
13	20250109	194400	426184470	16680	16680	16680	16680	0
14	20250109	194300	426184470	16680	16680	16680	16680	0
15	20250109	194200	426184470	16680	16680	16680	16680	0
16	20250109	194100	426184470	16680	16680	16680	16680	0
17	20250109	194000	426184470	16680	16680	16680	16680	0
18	20250109	193900	426184470	16680	16680	16680	16680	0
19	20250109	193800	426184470	16680	16680	16680	16680	0
20	20250109	193700	426184470	16680	16680	16680	16680	0
21	20250109	193600	426184470	16680	16680	16680	16680	0
22	20250109	193500	426184470	16680	16680	16680	16680	0
23	20250109	193400	426184470	16680	16680	16680	16680	0
24	20250109	193300	426184470	16680	16680	16680	16680	0
25	20250109	193200	426184470	16680	16680	16680	16680	0
26	20250109	193100	426184470	16680	16680	16680	16680	0
27	20250109	193000	426184470	16680	16680	16680	16680	0
28	20250109	192900	426184470	16680	16680	16680	16680	0
29	20250109	192800	426184470	16680	16680	16680	16680	0
30	20250109	192700	426184470	16680	16680	16680	16680	0
31	20250109	192600	426184470	16680	16680	16680	16680	0
32	20250109	192500	426184470	16680	16680	16680	16680	691
33	20250109	192400	426184470	16680	16680	16680	16680	0
34	20250109	192300	426184470	16680	16680	16680	16680	0
35	20250109	192200	426184470	16680	16680	16680	16680	0
36	20250109	192100	426184470	16680	16680	16680	16680	0
37	20250109	192000	426184470	16680	16680	16680	16680	0
38	20250109	191900	426184470	16680	16680	16680	16680	0
39	20250109	191800	426184470	16680	16680	16680	16680	0
40	20250109	191700	426184470	16680	16680	16680	16680	0
41	20250109	191600	426184470	16680	16680	16680	16680	0
42	20250109	191500	426184470	16680	16680	16680	16680	0
43	20250109	191400	426184470	16680	16680	16680	16680	0
44	20250109	191300	426184470	16680	16680	16680	16680	0
45	20250109	191200	426184470	16680	16680	16680	16680	0
46	20250109	191100	426184470	16680	16680	16680	16680	0
47	20250109	191000	426184470	16680	16680	16680	16680	0
48	20250109	190900	426184470	16680	16680	16680	16680	0
49	20250109	190800	426184470	16680	16680	16680	16680	0
50	20250109	190700	426184470	16680	16680	16680	16680	0
51	20250109	190600	426184470	16680	16680	16680	16680	0
52	20250109	190500	426184470	16680	16680	16680	16680	0
53	20250109	190400	426184470	16680	16680	16680	16680	0
54	20250109	190300	426184470	16680	16680	16680	16680	0
55	20250109	190200	426184470	16680	16680	16680	16680	0
56	20250109	190100	426184470	16680	16680	16680	16680	0
57	20250109	190000	426184470	16680	16680	16680	16680	0
58	20250109	185900	426184470	16680	16680	16680	16680	0
59	20250109	185800	426184470	16680	16680	16680	16680	0
60	20250109	185700	426184470	16680	16680	16680	16680	0
61	20250109	185600	426184470	16680	16680	16680	16680	0
62	20250109	185500	426184470	16680	16680	16680	16680	691
63	20250109	185400	426184470	16680	16680	16680	16680	0
64	20250109	185300	426184470	16680	16680	16680	16680	0
65	20250109	185200	426184470	16680	16680	16680	16680	0
66	20250109	185100	426184470	16680	16680	16680	16680	0
67	20250109	185000	426184470	16680	16680	16680	16680	0
68	20250109	184900	426184470	16680	16680	16680	16680	0
69	20250109	184800	426184470	16680	16680	16680	16680	0
70	20250109	184700	426184470	16680	16680	16680	16680	0
71	20250109	184600	426184470	16680	16680	16680	16680	0
72	20250109	184500	426184470	16680	16680	16680	16680	0
73	20250109	184400	426184470	16680	16680	16680	16680	0
74	20250109	184300	426184470	16680	16680	16680	16680	0
75	20250109	184200	426184470	16680	16680	16680	16680	0
76	20250109	184100	426184470	16680	16680	16680	16680	0
77	20250109	184000	426184470	16680	16680	16680	16680	0
78	20250109	183900	426184470	16680	16680	16680	16680	0
79	20250109	183800	426184470	16680	16680	16680	16680	0
80	20250109	183700	426184470	16680	16680	16680	16680	0
81	20250109	183600	426184470	16680	16680	16680	16680	0
82	20250109	183500	426184470	16680	16680	16680	16680	0
83	20250109	183400	426184470	16680	16680	16680	16680	0
84	20250109	183300	426184470	16680	16680	16680	16680	0
85	20250109	183200	426184470	16680	16680	16680	16680	0
86	20250109	183100	426184470	16680	16680	16680	16680	0
87	20250109	183000	426184470	16680	16680	16680	16680	0
88	20250109	182900	426184470	16680	16680	16680	16680	0
89	20250109	182800	426184470	16680	16680	16680	16680	0
90	20250109	182700	426184470	16680	16680	16680	16680	0
91	20250109	182600	426184470	16680	16680	16680	16680	0
92	20250109	182500	426184470	16680	16680	16680	16680	691
93	20250109	182400	426184470	16680	16680	16680	16680	0
94	20250109	182300	426184470	16680	16680	16680	16680	0
95	20250109	182200	426184470	16680	16680	16680	16680	0
96	20250109	182100	426184470	16680	16680	16680	16680	0
97	20250109	182000	426184470	16680	16680	16680	16680	0
98	20250109	181900	426184470	16680	16680	16680	16680	0
99	20250109	181800	426184470	16680	16680	16680	16680	0
100	20250109	181700	426184470	16680	16680	16680	16680	0
101	20250109	181600	426184470	16680	16680	16680	16680	0
102	20250109	181500	426184470	16680	16680	16680	16680	0
103	20250109	181400	426184470	16680	16680	16680	16680	0
104	20250109	181300	426184470	16680	16680	16680	16680	0
105	20250109	181200	426184470	16680	16680	16680	16680	0
106	20250109	181100	426184470	16680	16680	16680	16680	0
107	20250109	181000	426184470	16680	16680	16680	16680	0
108	20250109	180900	426184470	16680	16680	16680	16680	0
109	20250109	180800	426184470	16680	16680	16680	16680	0
110	20250109	180700	426184470	16680	16680	16680	16680	0
111	20250109	180600	426184470	16680	16680	16680	16680	0
112	20250109	180500	426184470	16680	16680	16680	16680	0
113	20250109	180400	426184470	16680	16680	16680	16680	0
114	20250109	180300	426184470	16680	16680	16680	16680	0
115	20250109	180200	426184470	16680	16680	16680	16680	0
116	20250109	180100	426184470	16680	16680	16680	16680	0
117	20250109	180000	426184470	16680	16680	16680	16680	0
118	20250109	175900	426184470	16680	16680	16680	16680	0
119	20250109	175800	426184470	16680	16680	16680	16680	0
120	20250109	175700	426184470	16680	16680	16680	16680	0
121	20250109	175600	426184470	16680	16680	16680	16680	0
122	20250109	175500	426184470	16680	16680	16680	16680	691
123	20250109	175400	426184470	16680	16680	16680	16680	0
124	20250109	175300	426184470	16680	16680	16680	16680	0
125	20250109	175200	426184470	16680	16680	16680	16680	0
126	20250109	175100	426184470	16680	16680	16680	16680	0
127	20250109	175000	426184470	16680	16680	16680	16680	0
128	20250109	174900	426184470	16680	16680	16680	16680	0
129	20250109	174800	426184470	16680	16680	16680	16680	0
130	20250109	174700	426184470	16680	16680	16680	16680	0
131	20250109	174600	426184470	16680	16680	16680	16680	0
132	20250109	174500	426184470	16680	16680	16680	16680	0
133	20250109	174400	426184470	16680	16680	16680	16680	0
134	20250109	174300	426184470	16680	16680	16680	16680	0
135	20250109	174200	426184470	16680	16680	16680	16680	0
136	20250109	174100	426184470	16680	16680	16680	16680	0
137	20250109	174000	426184470	16680	16680	16680	16680	0
138	20250109	173900	426184470	16680	16680	16680	16680	0
139	20250109	173800	426184470	16680	16680	16680	16680	0
140	20250109	173700	426184470	16680	16680	16680	16680	0
141	20250109	173600	426184470	16680	16680	16680	16680	0
142	20250109	173500	426184470	16680	16680	16680	16680	0
143	20250109	173400	426184470	16680	16680	16680	16680	0
144	20250109	173300	426184470	16680	16680	16680	16680	0
145	20250109	173200	426184470	16680	16680	16680	16680	0
146	20250109	173100	426184470	16680	16680	16680	16680	0
147	20250109	173000	426184470	16680	16680	16680	16680	0
148	20250109	172900	426184470	16680	16680	16680	16680	0
149	20250109	172800	426184470	16680	16680	16680	16680	0
150	20250109	172700	426184470	16680	16680	16680	16680	0
151	20250109	172600	426184470	16680	16680	16680	16680	0
152	20250109	172500	426184470	16680	16680	16680	16680	691
153	20250109	172400	426184470	16680	16680	16680	16680	0
154	20250109	172300	426184470	16680	16680	16680	16680	0
155	20250109	172200	426184470	16680	16680	16680	16680	0
156	20250109	172100	426184470	16680	16680	16680	16680	0
157	20250109	172000	426184470	16680	16680	16680	16680	0
158	20250109	171900	426184470	16680	16680	16680	16680	0
159	20250109	171800	426184470	16680	16680	16680	16680	0
160	20250109	171700	426184470	16680	16680	16680	16680	0
161	20250109	171600	426184470	16680	16680	16680	16680	0
162	20250109	171500	426184470	16680	16680	16680	16680	0
163	20250109	171400	426184470	16680	16680	16680	16680	0
164	20250109	171300	426184470	16680	16680	16680	16680	0
165	20250109	171200	426184470	16680	16680	16680	16680	0
166	20250109	171100	426184470	16680	16680	16680	16680	0
167	20250109	171000	426184470	16680	16680	16680	16680	0
168	20250109	170900	426184470	16680	16680	16680	16680	0
169	20250109	170800	426184470	16680	16680	16680	16680	0
170	20250109	170700	426184470	16680	16680	16680	16680	0
171	20250109	170600	426184470	16680	16680	16680	16680	0
172	20250109	170500	426184470	16680	16680	16680	16680	0
173	20250109	170400	426184470	16680	16680	16680	16680	0
174	20250109	170300	426184470	16680	16680	16680	16680	0
175	20250109	170200	426184470	16680	16680	16680	16680	0
176	20250109	170100	426184470	16680	16680	16680	16680	0
177	20250109	170000	426184470	16680	16680	16680	16680	0
178	20250109	165900	426184470	16680	16680	16680	16680	0
179	20250109	165800	426184470	16680	16680	16680	16680	0
180	20250109	165700	426184470	16680	16680	16680	16680	0
181	20250109	165600	426184470	16680	16680	16680	16680	0
182	20250109	165500	426184470	16680	16680	16680	16680	691
183	20250109	165400	426184470	16680	16680	16680	16680	0
184	20250109	165300	426184470	16680	16680	16680	16680	0
185	20250109	165200	426184470	16680	16680	16680	16680	0
186	20250109	165100	426184470	16680	16680	16680	16680	0
187	20250109	165000	426184470	16680	16680	16680	16680	0
188	20250109	164900	426184470	16680	16680	16680	16680	0
189	20250109	164800	426184470	16680	16680	16680	16680	0
190	20250109	164700	426184470	16680	16680	16680	16680	0
191	20250109	164600	426184470	16680	16680	16680	16680	0
192	20250109	164500	426184470	16680	16680	16680	16680	0
193	20250109	164400	426184470	16680	16680	16680	16680	0
194	20250109	164300	426184470	16680	16680	16680	16680	0
195	20250109	164200	426184470	16680	16680	16680	16680	0
196	20250109	164100	426184470	16680	16680	16680	16680	0
197	20250109	164000	426184470	16680	16680	16680	16680	0
198	20250109	163900	426184470	16680	16680	16680	16680	0
199	20250109	163800	426184470	16680	16680	16680	16680	0
200	20250109	163700	426184470	16680	16680	16680	16680	0
201	20250109	163600	426184470	16680	16680	16680	16680	0
202	20250109	163500	426184470	16680	16680	16680	16680	0
203	20250109	163400	426184470	16680	16680	16680	16680	0
204	20250109	163300	426184470	16680	16680	16680	16680	0
205	20250109	163200	426184470	16680	16680	16680	16680	0
206	20250109	163100	426184470	16680	16680	16680	16680	0
207	20250109	163000	426184470	16680	16680	16680	16680	0
208	20250109	162900	426184470	16680	16680	16680	16680	0
209	20250109	162800	426184470	16680	16680	16680	16680	0
210	20250109	162700	426184470	16680	16680	16680	16680	0
211	20250109	162600	426184470	16680	16680	16680	16680	0
212	20250109	162500	426184470	16680	16680	16680	16680	691
213	20250109	162400	426184470	16680	16680	16680	16680	0
214	20250109	162300	426184470	16680	16680	16680	16680	0
215	20250109	162200	426184470	16680	16680	16680	16680	0
216	20250109	162100	426184470	16680	16680	16680	16680	0
217	20250109	162000	426184470	16680	16680	16680	16680	0
218	20250109	161900	426184470	16680	16680	16680	16680	0
219	20250109	161800	426184470	16680	16680	16680	16680	0
220	20250109	161700	426184470	16680	16680	16680	16680	0
221	20250109	161600	426184470	16680	16680	16680	16680	0
222	20250109	161500	426184470	16680	16680	16680	16680	0
223	20250109	161400	426184470	16680	16680	16680	16680	0
224	20250109	161300	426184470	16680	16680	16680	16680	0
225	20250109	161200	426184470	16680	16680	16680	16680	0
226	20250109	161100	426184470	16680	16680	16680	16680	0
227	20250109	161000	426184470	16680	16680	16680	16680	0
228	20250109	160900	426184470	16680	16680	16680	16680	0
229	20250109	160800	426184470	16680	16680	16680	16680	0
230	20250109	160700	426184470	16680	16680	16680	16680	0
231	20250109	160600	426184470	16680	16680	16680	16680	0
232	20250109	160500	426184470	16680	16680	16680	16680	0
233	20250109	160400	426184470	16680	16680	16680	16680	0
234	20250109	160300	426184470	16680	16680	16680	16680	0
235	20250109	160200	426184470	16680	16680	16680	16680	0
236	20250109	160100	426184470	16680	16680	16680	16680	0
237	20250109	160000	426184470	16680	16680	16680	16680	0
238	20250109	155900	426184470	16680	16680	16680	16680	0
239	20250109	155800	426184470	16680	16680	16680	16680	0
240	20250109	155700	426184470	16680	16680	16680	16680	0
241	20250109	155600	426184470	16680	16680	16680	16680	0
242	20250109	155500	426184470	16680	16680	16680	16680	691
243	20250109	155400	426184470	16680	16680	16680	16680	0
244	20250109	155300	426184470	16680	16680	16680	16680	0
245	20250109	155200	426184470	16680	16680	16680	16680	0
246	20250109	155100	426184470	16680	16680	16680	16680	0
247	20250109	155000	426184470	16680	16680	16680	16680	0
248	20250109	154900	426184470	16680	16680	16680	16680	0
249	20250109	154800	426184470	16680	16680	16680	16680	0
250	20250109	154700	426184470	16680	16680	16680	16680	0
251	20250109	154600	426184470	16680	16680	16680	16680	0
252	20250109	154500	426184470	16680	16680	16680	16680	0
253	20250109	154400	426184470	16680	16680	16680	16680	0
254	20250109	154300	426184470	16680	16680	16680	16680	0
255	20250109	154200	426184470	16680	16680	16680	16680	0
256	20250109	154100	426184470	16680	16680	16680	16680	0
257	20250109	154000	426184470	16680	16680	16680	16680	0
258	20250109	153900	426184470	16680	16680	16680	16680	0
259	20250109	153800	426184470	16680	16680	16680	16680	0
260	20250109	153700	426184470	16680	16680	16680	16680	0
261	20250109	153600	426184470	16680	16680	16680	16680	0
262	20250109	153500	426184470	16680	16680	16680	16680	0
263	20250109	153400	426184470	16680	16680	16680	16680	0
264	20250109	153300	426184470	16680	16680	16680	16680	0
265	20250109	153200	426184470	16680	16680	16680	16680	0
266	20250109	153100	426184470	16680	16680	16680	16680	0
267	20250109	153000	426184470	16680	16680	16680	16680	691
268	20250109	152900	414658590	16650	16650	16650	16650	0
269	20250109	152800	414658590	16650	16650	16650	16650	0
270	20250109	152700	414658590	16650	16650	16650	16650	0
271	20250109	152600	414658590	16650	16650	16650	16650	0
272	20250109	152500	414658590	16650	16650	16650	16650	0
273	20250109	152400	414658590	16650	16650	16650	16650	0
274	20250109	152300	414658590	16650	16650	16650	16650	0
275	20250109	152200	414658590	16650	16650	16650	16650	0
276	20250109	152100	414658590	16650	16650	16650	16650	0
277	20250109	152000	414658590	16650	16650	16650	16650	0
278	20250109	151900	414658590	16650	16640	16650	16570	237
279	20250109	151800	410724830	16650	16650	16650	16650	5
280	20250109	151700	410641580	16650	16620	16650	16620	15
281	20250109	151600	410391920	16650	16650	16650	16620	158
282	20250109	151500	407762900	16630	16630	16630	16630	0
283	20250109	151400	407762900	16630	16630	16630	16630	2
284	20250109	151300	407729640	16690	16650	16690	16620	231
285	20250109	151200	403885500	16690	16620	16690	16620	10
286	20250109	151100	403719160	16680	16620	16690	16620	14
287	20250109	151000	403485990	16620	16620	16690	16620	132
288	20250109	150900	401290670	16620	16630	16630	16620	56
289	20250109	150800	400359700	16640	16650	16650	16640	228
290	20250109	150700	396565170	16650	16650	16650	16650	21
291	20250109	150600	396215520	16680	16680	16680	16680	0
292	20250109	150500	396215520	16680	16680	16680	16680	12
293	20250109	150400	396015360	16690	16690	16690	16690	0
294	20250109	150300	396015360	16690	16690	16690	16690	0
295	20250109	150200	396015360	16690	16690	16690	16690	12
296	20250109	150100	395815080	16690	16670	16690	16660	327
297	20250109	150000	390363020	16670	16670	16670	16670	0
298	20250109	145900	390363020	16670	16670	16670	16670	59
299	20250109	145800	389379490	16670	16660	16670	16660	12
300	20250109	145700	389179510	16650	16650	16650	16650	0
301	20250109	145600	389179510	16650	16650	16650	16650	2
302	20250109	145500	389146210	16670	16660	16670	16660	62
303	20250109	145400	388113140	16660	16620	16670	16620	220
304	20250109	145300	384454380	16610	16650	16650	16610	298
305	20250109	145200	379501280	16660	16660	16660	16660	0
306	20250109	145100	379501280	16660	16660	16660	16660	13
307	20250109	145000	379284700	16650	16650	16650	16650	1
308	20250109	144900	379268050	16650	16630	16650	16630	25
309	20250109	144800	378852280	16630	16640	16650	16630	81
310	20250109	144700	377504810	16650	16660	16660	16650	25
311	20250109	144600	377088440	16660	16660	16660	16660	0
312	20250109	144500	377088440	16660	16660	16660	16660	0
313	20250109	144400	377088440	16660	16660	16660	16660	0
314	20250109	144300	377088440	16660	16660	16660	16660	12
315	20250109	144200	376888520	16670	16670	16670	16670	0
316	20250109	144100	376888520	16670	16670	16670	16670	0
317	20250109	144000	376888520	16670	16670	16670	16660	42
318	20250109	143900	376188490	16640	16630	16640	16630	196
319	20250109	143800	372928980	16630	16630	16630	16630	1
320	20250109	143700	372912350	16630	16630	16630	16630	2
321	20250109	143600	372879090	16630	16630	16630	16600	85
322	20250109	143500	371466660	16630	16630	16630	16630	1
323	20250109	143400	371450030	16630	16630	16630	16630	2
324	20250109	143300	371416770	16630	16620	16630	16620	2
325	20250109	143200	371383520	16620	16620	16630	16620	68
326	20250109	143100	370253280	16630	16630	16630	16630	2
327	20250109	143000	370220020	16630	16630	16630	16630	1
328	20250109	142900	370203390	16630	16630	16630	16630	1
329	20250109	142800	370186760	16630	16630	16630	16620	15
330	20250109	142700	369937320	16630	16630	16630	16630	2
331	20250109	142600	369904060	16630	16630	16630	16630	1
332	20250109	142500	369887430	16630	16620	16630	16620	14
333	20250109	142400	369654620	16620	16620	16620	16620	3
334	20250109	142300	369604760	16620	16610	16620	16610	11
335	20250109	142200	369421950	16610	16610	16640	16610	47
336	20250109	142100	368640270	16600	16620	16630	16600	77
337	20250109	142000	367361030	16620	16650	16650	16620	397
338	20250109	141900	360758250	16670	16670	16670	16670	0
339	20250109	141800	360758250	16670	16670	16670	16670	0
340	20250109	141700	360758250	16670	16670	16670	16670	12
341	20250109	141600	360558210	16650	16650	16650	16650	0
342	20250109	141500	360558210	16650	16650	16650	16650	0
343	20250109	141400	360558210	16650	16670	16670	16650	14
344	20250109	141300	360324870	16660	16660	16660	16660	0
345	20250109	141200	360324870	16660	16660	16660	16660	0
346	20250109	141100	360324870	16660	16660	16660	16660	0
347	20250109	141000	360324870	16660	16650	16660	16640	59
348	20250109	140900	359342410	16670	16670	16670	16670	0
349	20250109	140800	359342410	16670	16670	16670	16670	0
350	20250109	140700	359342410	16670	16670	16670	16670	0
351	20250109	140600	359342410	16670	16670	16670	16670	12
352	20250109	140500	359142370	16670	16670	16670	16670	0
353	20250109	140400	359142370	16670	16670	16670	16670	0
354	20250109	140300	359142370	16670	16670	16670	16670	12
355	20250109	140200	358942330	16650	16650	16650	16650	1
356	20250109	140100	358925680	16660	16650	16660	16650	38
357	20250109	140000	358292970	16660	16660	16660	16660	10
358	20250109	135900	358126370	16670	16670	16670	16670	12
359	20250109	135800	357926330	16650	16650	16650	16650	0
360	20250109	135700	357926330	16650	16660	16660	16650	12
361	20250109	135600	357726430	16670	16670	16670	16670	0
362	20250109	135500	357726430	16670	16670	16670	16670	16
363	20250109	135400	357459710	16650	16650	16650	16650	10
364	20250109	135300	357293210	16650	16650	16650	16650	1
365	20250109	135200	357276560	16650	16650	16650	16650	1
366	20250109	135100	357259910	16660	16660	16660	16660	12
367	20250109	135000	357059990	16650	16650	16650	16650	0
368	20250109	134900	357059990	16650	16650	16650	16650	4
369	20250109	134800	356993390	16640	16660	16670	16640	246
370	20250109	134700	352895380	16660	16660	16660	16660	0
371	20250109	134600	352895380	16660	16660	16660	16660	0
372	20250109	134500	352895380	16660	16660	16660	16660	0
373	20250109	134400	352895380	16660	16660	16670	16660	23
374	20250109	134300	352512120	16670	16670	16670	16670	0
375	20250109	134200	352512120	16670	16660	16670	16660	34
376	20250109	134100	351945480	16660	16650	16660	16650	111
377	20250109	134000	350096310	16650	16640	16690	16640	166
378	20250109	133900	347331940	16640	16640	16650	16640	62
379	20250109	133800	346299760	16640	16650	16650	16640	22
380	20250109	133700	345933480	16650	16640	16650	16640	94
381	20250109	133600	344369050	16630	16640	16640	16630	2
382	20250109	133500	344335780	16640	16640	16640	16640	2
383	20250109	133400	344302500	16640	16640	16640	16640	2
384	20250109	133300	344269220	16640	16640	16640	16640	50
385	20250109	133200	343437220	16640	16640	16640	16640	5
386	20250109	133100	343354020	16640	16640	16640	16640	1
387	20250109	133000	343337380	16640	16610	16640	16610	2
388	20250109	132900	343304130	16610	16570	16610	16570	209
389	20250109	132800	339839730	16580	16580	16580	16580	5
390	20250109	132700	339756830	16590	16620	16620	16590	516
391	20250109	132600	331191120	16630	16640	16640	16630	227
392	20250109	132500	327415970	16640	16650	16650	16630	429
393	20250109	132400	320278220	16660	16660	16660	16660	0
394	20250109	132300	320278220	16660	16680	16700	16660	409
395	20250109	132200	313455960	16670	16680	16680	16670	60
396	20250109	132100	312455640	16660	16650	16660	16650	75
397	20250109	132000	311206160	16650	16650	16650	16650	2
398	20250109	131900	311172860	16650	16650	16650	16650	3
399	20250109	131800	311122910	16650	16650	16650	16650	25
400	20250109	131700	310706660	16650	16650	16650	16650	28
401	20250109	131600	310240460	16660	16660	16660	16660	0
402	20250109	131500	310240460	16660	16660	16660	16660	1
403	20250109	131400	310223800	16660	16660	16660	16660	12
404	20250109	131300	310023880	16650	16650	16650	16650	0
405	20250109	131200	310023880	16650	16650	16650	16650	0
406	20250109	131100	310023880	16650	16640	16660	16640	47
407	20250109	131000	309241440	16640	16630	16640	16630	7
408	20250109	130900	309125010	16640	16630	16640	16630	63
409	20250109	130800	308077300	16640	16630	16640	16630	101
410	20250109	130700	306397660	16640	16640	16640	16640	13
411	20250109	130600	306181340	16640	16630	16640	16630	40
412	20250109	130500	305515780	16620	16630	16630	16620	4
413	20250109	130400	305449270	16650	16660	16660	16630	347
414	20250109	130300	299674990	16680	16680	16680	16680	12
415	20250109	130200	299474830	16670	16680	16680	16670	52
416	20250109	130100	298607490	16700	16690	16700	16690	16
417	20250109	130000	298340410	16690	16680	16690	16680	15
418	20250109	125900	298090070	16690	16690	16690	16690	0
419	20250109	125800	298090070	16690	16630	16690	16630	99
420	20250109	125700	296443320	16630	16630	16630	16630	4
421	20250109	125600	296376800	16630	16630	16630	16620	19
422	20250109	125500	296060850	16630	16620	16630	16620	2
423	20250109	125400	296027600	16620	16640	16640	16610	27
424	20250109	125300	295578950	16640	16680	16680	16640	170
425	20250109	125200	292748190	16690	16690	16690	16690	14
426	20250109	125100	292514530	16690	16690	16690	16690	1
427	20250109	125000	292497840	16690	16690	16690	16690	1
428	20250109	124900	292481150	16690	16680	16690	16680	12
429	20250109	124800	292280970	16680	16690	16690	16680	41
430	20250109	124700	291596790	16690	16690	16690	16690	22
431	20250109	124600	291229610	16680	16680	16680	16680	20
432	20250109	124500	290896010	16680	16680	16680	16680	33
433	20250109	124400	290345570	16680	16680	16680	16680	6
434	20250109	124300	290245490	16680	16680	16680	16680	21
435	20250109	124200	289895210	16680	16690	16690	16680	30
436	20250109	124100	289394800	16700	16690	16700	16680	177
437	20250109	124000	286440840	16700	16680	16700	16680	93
438	20250109	123900	284889580	16680	16680	16680	16680	2
439	20250109	123800	284856220	16660	16660	16660	16660	8
440	20250109	123700	284722940	16660	16660	16660	16660	2
441	20250109	123600	284689620	16660	16660	16660	16660	5
442	20250109	123500	284606320	16660	16670	16670	16660	41
443	20250109	123400	283922880	16670	16680	16680	16670	16
444	20250109	123300	283656010	16670	16680	16680	16670	5
445	20250109	123200	283572620	16680	16680	16680	16680	4
446	20250109	123100	283505900	16680	16680	16680	16680	1
447	20250109	123000	283489220	16680	16680	16680	16680	20
448	20250109	122900	283155620	16680	16680	16680	16680	3
449	20250109	122800	283105580	16680	16680	16680	16680	1
450	20250109	122700	283088900	16680	16680	16680	16680	2
451	20250109	122600	283055540	16680	16680	16680	16680	28
452	20250109	122500	282588500	16680	16680	16680	16680	6
453	20250109	122400	282488420	16680	16680	16680	16680	12
454	20250109	122300	282288260	16680	16680	16680	16680	13
455	20250109	122200	282071420	16680	16680	16680	16680	0
456	20250109	122100	282071420	16680	16680	16680	16680	0
457	20250109	122000	282071420	16680	16680	16680	16680	0
458	20250109	121900	282071420	16680	16680	16680	16680	12
459	20250109	121800	281871260	16680	16680	16680	16680	0
460	20250109	121700	281871260	16680	16680	16680	16680	0
461	20250109	121600	281871260	16680	16680	16680	16680	0
462	20250109	121500	281871260	16680	16680	16680	16680	12
463	20250109	121400	281671100	16680	16670	16680	16670	7
464	20250109	121300	281554390	16680	16680	16680	16680	0
465	20250109	121200	281554390	16680	16680	16680	16630	48
466	20250109	121100	280754820	16680	16680	16680	16680	0
467	20250109	121000	280754820	16680	16680	16680	16680	0
468	20250109	120900	280754820	16680	16680	16680	16680	0
469	20250109	120800	280754820	16680	16650	16680	16640	82
470	20250109	120700	279389380	16650	16650	16650	16650	1
471	20250109	120600	279372730	16620	16610	16670	16610	83
472	20250109	120500	277992990	16610	16560	16650	16560	227
473	20250109	120400	274226530	16650	16650	16650	16520	969
474	20250109	120300	258161070	16650	16650	16650	16650	1
475	20250109	120200	258144420	16650	16650	16650	16650	4
476	20250109	120100	258077820	16650	16650	16650	16650	14
477	20250109	120000	257844720	16650	16650	16650	16650	1
478	20250109	115900	257828070	16650	16650	16650	16650	2
479	20250109	115800	257794770	16650	16650	16650	16650	1
480	20250109	115700	257778120	16650	16650	16650	16650	14
481	20250109	115600	257545020	16650	16640	16650	16640	6
482	20250109	115500	257445160	16650	16650	16650	16650	1
483	20250109	115400	257428510	16650	16650	16650	16650	1
484	20250109	115300	257411860	16650	16650	16650	16650	16
485	20250109	115200	257145460	16650	16650	16650	16650	1
486	20250109	115100	257128810	16650	16640	16650	16640	29
487	20250109	115000	256646240	16650	16650	16650	16650	2
488	20250109	114900	256612940	16650	16650	16650	16640	14
489	20250109	114800	256379850	16650	16650	16650	16650	2
490	20250109	114700	256346550	16640	16650	16650	16640	111
491	20250109	114600	254498510	16670	16670	16670	16670	12
492	20250109	114500	254298470	16670	16660	16670	16660	10
493	20250109	114400	254131780	16650	16650	16650	16650	0
494	20250109	114300	254131780	16650	16670	16670	16650	119
495	20250109	114200	252148250	16670	16670	16670	16670	12
496	20250109	114100	251948210	16660	16660	16660	16660	0
497	20250109	114000	251948210	16660	16670	16670	16660	58
498	20250109	113900	250981430	16680	16680	16680	16680	0
499	20250109	113800	250981430	16680	16650	16680	16650	229
500	20250109	113700	247168000	16650	16640	16650	16640	3
501	20250109	113600	247118070	16650	16650	16650	16650	1
502	20250109	113500	247101420	16650	16650	16650	16640	17
503	20250109	113400	246818390	16650	16650	16650	16640	30
504	20250109	113300	246318920	16660	16660	16660	16660	0
505	20250109	113200	246318920	16660	16660	16660	16660	30
506	20250109	113100	245819120	16660	16660	16670	16660	22
507	20250109	113000	245452540	16650	16650	16650	16650	27
508	20250109	112900	245002990	16650	16650	16650	16650	0
509	20250109	112800	245002990	16650	16650	16650	16650	25
510	20250109	112700	244586740	16680	16660	16680	16650	143
511	20250109	112600	242205220	16680	16680	16680	16680	0
512	20250109	112500	242205220	16680	16680	16680	16680	0
513	20250109	112400	242205220	16680	16680	16680	16680	12
514	20250109	112300	242005060	16690	16690	16690	16690	0
515	20250109	112200	242005060	16690	16700	16700	16670	140
516	20250109	112100	239669170	16700	16700	16700	16700	18
517	20250109	112000	239368570	16700	16700	16700	16700	12
518	20250109	111900	239168170	16690	16690	16690	16690	1
519	20250109	111800	239151480	16700	16720	16720	16700	168
520	20250109	111700	236345020	16730	16730	16730	16730	0
521	20250109	111600	236345020	16730	16730	16730	16730	12
522	20250109	111500	236144260	16720	16720	16720	16720	0
523	20250109	111400	236144260	16720	16720	16720	16720	0
524	20250109	111300	236144260	16720	16720	16720	16720	0
525	20250109	111200	236144260	16720	16720	16720	16720	11
526	20250109	111100	235960340	16720	16720	16720	16720	0
527	20250109	111000	235960340	16720	16720	16720	16720	0
528	20250109	110900	235960340	16720	16720	16720	16720	12
529	20250109	110800	235759700	16710	16710	16710	16710	0
530	20250109	110700	235759700	16710	16710	16710	16710	0
531	20250109	110600	235759700	16710	16710	16710	16710	0
532	20250109	110500	235759700	16710	16690	16710	16690	47
533	20250109	110400	234974690	16710	16710	16710	16710	0
534	20250109	110300	234974690	16710	16710	16710	16710	0
535	20250109	110200	234974690	16710	16690	16710	16690	38
536	20250109	110100	234340350	16690	16690	16690	16690	32
537	20250109	110000	233806270	16700	16700	16700	16700	0
538	20250109	105900	233806270	16700	16700	16700	16700	0
539	20250109	105800	233806270	16700	16690	16710	16690	13
540	20250109	105700	233589070	16680	16680	16680	16680	0
541	20250109	105600	233589070	16680	16680	16680	16680	4
542	20250109	105500	233522350	16690	16690	16690	16690	0
543	20250109	105400	233522350	16690	16690	16690	16690	12
544	20250109	105300	233322070	16680	16680	16680	16680	0
545	20250109	105200	233322070	16680	16680	16680	16680	0
546	20250109	105100	233322070	16680	16710	16710	16680	42
547	20250109	105000	232621380	16710	16700	16750	16700	100
548	20250109	104900	230948890	16690	16690	16690	16690	0
549	20250109	104800	230948890	16690	16690	16690	16690	5
550	20250109	104700	230865440	16700	16700	16700	16700	17
551	20250109	104600	230581540	16700	16700	16700	16700	35
552	20250109	104500	229997040	16700	16680	16700	16670	122
553	20250109	104400	227962840	16710	16710	16710	16710	1
554	20250109	104300	227946130	16710	16710	16710	16710	12
555	20250109	104200	227745610	16680	16680	16680	16680	1
556	20250109	104100	227728930	16670	16670	16670	16670	0
557	20250109	104000	227728930	16670	16680	16680	16670	19
558	20250109	103900	227412020	16710	16710	16790	16710	43
559	20250109	103800	226692530	16710	16710	16710	16690	24
560	20250109	103700	226291620	16710	16710	16710	16710	0
561	20250109	103600	226291620	16710	16710	16710	16710	1
562	20250109	103500	226274910	16750	16720	16750	16710	22
563	20250109	103400	225906920	16720	16720	16720	16720	0
564	20250109	103300	225906920	16720	16720	16720	16720	0
565	20250109	103200	225906920	16720	16680	16720	16680	12
566	20250109	103100	225706500	16680	16680	16680	16680	0
567	20250109	103000	225706500	16680	16680	16680	16680	0
568	20250109	102900	225706500	16680	16680	16680	16680	0
569	20250109	102800	225706500	16680	16680	16680	16680	12
570	20250109	102700	225506340	16650	16630	16650	16630	124
571	20250109	102600	223442990	16630	16640	16650	16630	118
572	20250109	102500	221479490	16650	16650	16650	16650	38
573	20250109	102400	220846790	16660	16670	16670	16660	17
574	20250109	102300	220563520	16670	16670	16670	16670	0
575	20250109	102200	220563520	16670	16660	16670	16660	71
576	20250109	102100	219380480	16660	16660	16660	16660	12
577	20250109	102000	219180560	16650	16650	16650	16650	14
578	20250109	101900	218947460	16660	16660	16660	16660	0
579	20250109	101800	218947460	16660	16670	16670	16630	118
580	20250109	101700	216981740	16670	16660	16670	16660	14
581	20250109	101600	216748380	16670	16670	16670	16670	53
582	20250109	101500	215864870	16660	16660	16660	16660	1
583	20250109	101400	215848210	16700	16700	16700	16700	0
584	20250109	101300	215848210	16700	16700	16700	16700	12
585	20250109	101200	215647810	16700	16640	16700	16580	1155
586	20250109	101100	196434380	16690	16700	16700	16640	846
587	20250109	101000	182341470	16710	16710	16710	16710	23
588	20250109	100900	181957140	16710	16710	16710	16710	1
589	20250109	100800	181940430	16710	16700	16710	16700	2
590	20250109	100700	181907020	16710	16710	16710	16710	0
591	20250109	100600	181907020	16710	16700	16710	16700	87
592	20250109	100500	180453960	16690	16700	16700	16660	131
593	20250109	100400	178268940	16690	16690	16690	16690	12
594	20250109	100300	178068660	16710	16710	16710	16710	0
595	20250109	100200	178068660	16710	16710	16710	16710	127
596	20250109	100100	175946490	16700	16700	16700	16700	0
597	20250109	100000	175946490	16700	16700	16700	16700	8
598	20250109	095900	175812890	16710	16700	16710	16700	12
599	20250109	095800	175612410	16690	16690	16690	16690	0
600	20250109	095700	175612410	16690	16690	16690	16690	0
601	20250109	095600	175612410	16690	16690	16690	16690	5
602	20250109	095500	175528960	16690	16670	16690	16670	12
603	20250109	095400	175328760	16670	16660	16670	16660	55
604	20250109	095300	174412160	16660	16660	16660	16660	0
605	20250109	095200	174412160	16660	16660	16660	16660	0
606	20250109	095100	174412160	16660	16690	16690	16650	56
607	20250109	095000	173479180	16690	16690	16690	16690	37
608	20250109	094900	172861650	16700	16700	16700	16700	5
609	20250109	094800	172778150	16700	16710	16800	16700	336
610	20250109	094700	167157470	16710	16660	16810	16660	778
611	20250109	094600	154175050	16660	16640	16660	16640	407
612	20250109	094500	147399240	16640	16650	16650	16640	88
613	20250109	094400	145934750	16650	16650	16650	16640	20
614	20250109	094300	145601780	16650	16650	16650	16650	0
615	20250109	094200	145601780	16650	16650	16650	16650	10
616	20250109	094100	145435280	16650	16650	16650	16650	0
617	20250109	094000	145435280	16650	16630	16650	16630	293
618	20250109	093900	140560730	16630	16640	16640	16600	203
619	20250109	093800	137187590	16640	16640	16640	16640	20
620	20250109	093700	136854790	16640	16640	16640	16640	0
621	20250109	093600	136854790	16640	16640	16640	16630	53
622	20250109	093500	135973090	16640	16640	16640	16640	97
623	20250109	093400	134359010	16660	16660	16660	16660	8
624	20250109	093300	134225730	16640	16640	16660	16640	20
625	20250109	093200	133892690	16630	16610	16630	16610	268
626	20250109	093100	129437730	16600	16600	16600	16560	870
627	20250109	093000	115009180	16610	16630	16630	16610	395
628	20250109	092900	108444630	16640	16650	16650	16640	164
629	20250109	092800	105714330	16660	16670	16670	16660	30
630	20250109	092700	105214520	16670	16670	16670	16670	25
631	20250109	092600	104797770	16670	16670	16680	16670	24
632	20250109	092500	104397680	16670	16650	16670	16650	38
633	20250109	092400	103764720	16670	16690	16690	16660	320
634	20250109	092300	98429570	16690	16700	16710	16680	281
635	20250109	092200	93738480	16710	16710	16710	16710	13
636	20250109	092100	93521250	16700	16670	16720	16670	228
637	20250109	092000	89712280	16660	16670	16690	16660	160
638	20250109	091900	87045760	16670	16730	16730	16660	1301
639	20250109	091800	65320760	16730	16760	16760	16730	16
640	20250109	091700	65052720	16730	16740	16760	16730	321
641	20250109	091600	59674180	16740	16750	16750	16740	125
642	20250109	091500	57581470	16750	16760	16760	16750	63
643	20250109	091400	56525720	16750	16790	16820	16750	102
644	20250109	091300	54814330	16790	16790	16890	16780	350
645	20250109	091200	48936820	16730	16790	16800	16730	1619
646	20250109	091100	21808340	16790	16780	16790	16780	76
647	20250109	091000	20532940	16780	16810	16890	16780	122
648	20250109	090900	18482730	16810	16830	16890	16810	67
649	20250109	090800	17354690	16900	16900	16900	16900	0
650	20250109	090700	17354690	16900	16900	16900	16900	1
651	20250109	090600	17337790	16830	16910	16910	16830	2
652	20250109	090500	17304050	16830	16840	16910	16830	115
653	20250109	090400	15366870	16820	16800	16830	16800	7
654	20250109	090300	15249100	16800	16770	16840	16760	156
655	20250109	090200	12632670	16840	16820	16840	16780	337
656	20250109	090100	6969260	16820	16820	16900	16810	143
657	20250109	090000	4563510	16850	16810	16850	16810	271