KissMeData/003570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184000	1216878060	19850	19850	19850	19850	725
3	20250110	183900	1216878060	19850	19850	19850	19850	0
4	20250110	183800	1216878060	19850	19850	19850	19850	0
5	20250110	183700	1216878060	19850	19850	19850	19850	0
6	20250110	183600	1216878060	19850	19850	19850	19850	0
7	20250110	183500	1216878060	19850	19850	19850	19850	0
8	20250110	183400	1216878060	19850	19850	19850	19850	0
9	20250110	183300	1216878060	19850	19850	19850	19850	0
10	20250110	183200	1216878060	19850	19850	19850	19850	0
11	20250110	183100	1216878060	19850	19850	19850	19850	0
12	20250110	183000	1216878060	19850	19850	19850	19850	0
13	20250110	182900	1216878060	19850	19850	19850	19850	0
14	20250110	182800	1216878060	19850	19850	19850	19850	0
15	20250110	182700	1216878060	19850	19850	19850	19850	0
16	20250110	182600	1216878060	19850	19850	19850	19850	0
17	20250110	182500	1216878060	19850	19850	19850	19850	0
18	20250110	182400	1216878060	19850	19850	19850	19850	0
19	20250110	182300	1216878060	19850	19850	19850	19850	0
20	20250110	182200	1216878060	19850	19850	19850	19850	0
21	20250110	182100	1216878060	19850	19850	19850	19850	0
22	20250110	182000	1216878060	19850	19850	19850	19850	0
23	20250110	181900	1216878060	19850	19850	19850	19850	0
24	20250110	181800	1216878060	19850	19850	19850	19850	0
25	20250110	181700	1216878060	19850	19850	19850	19850	0
26	20250110	181600	1216878060	19850	19850	19850	19850	0
27	20250110	181500	1216878060	19850	19850	19850	19850	0
28	20250110	181400	1216878060	19850	19850	19850	19850	0
29	20250110	181300	1216878060	19850	19850	19850	19850	0
30	20250110	181200	1216878060	19850	19850	19850	19850	0
31	20250110	181100	1216878060	19850	19850	19850	19850	0
32	20250110	181000	1216878060	19850	19850	19850	19850	725
33	20250110	180900	1216878060	19850	19850	19850	19850	0
34	20250110	180800	1216878060	19850	19850	19850	19850	0
35	20250110	180700	1216878060	19850	19850	19850	19850	0
36	20250110	180600	1216878060	19850	19850	19850	19850	0
37	20250110	180500	1216878060	19850	19850	19850	19850	0
38	20250110	180400	1216878060	19850	19850	19850	19850	0
39	20250110	180300	1216878060	19850	19850	19850	19850	0
40	20250110	180200	1216878060	19850	19850	19850	19850	0
41	20250110	180100	1216878060	19850	19850	19850	19850	0
42	20250110	180000	1216878060	19850	19850	19850	19850	0
43	20250110	175900	1216878060	19850	19850	19850	19850	0
44	20250110	175800	1216878060	19850	19850	19850	19850	0
45	20250110	175700	1216878060	19850	19850	19850	19850	0
46	20250110	175600	1216878060	19850	19850	19850	19850	0
47	20250110	175500	1216878060	19850	19850	19850	19850	0
48	20250110	175400	1216878060	19850	19850	19850	19850	0
49	20250110	175300	1216878060	19850	19850	19850	19850	0
50	20250110	175200	1216878060	19850	19850	19850	19850	0
51	20250110	175100	1216878060	19850	19850	19850	19850	0
52	20250110	175000	1216878060	19850	19850	19850	19850	0
53	20250110	174900	1216878060	19850	19850	19850	19850	0
54	20250110	174800	1216878060	19850	19850	19850	19850	0
55	20250110	174700	1216878060	19850	19850	19850	19850	0
56	20250110	174600	1216878060	19850	19850	19850	19850	0
57	20250110	174500	1216878060	19850	19850	19850	19850	0
58	20250110	174400	1216878060	19850	19850	19850	19850	0
59	20250110	174300	1216878060	19850	19850	19850	19850	0
60	20250110	174200	1216878060	19850	19850	19850	19850	0
61	20250110	174100	1216878060	19850	19850	19850	19850	0
62	20250110	174000	1216878060	19850	19850	19850	19850	725
63	20250110	173900	1216878060	19850	19850	19850	19850	0
64	20250110	173800	1216878060	19850	19850	19850	19850	0
65	20250110	173700	1216878060	19850	19850	19850	19850	0
66	20250110	173600	1216878060	19850	19850	19850	19850	0
67	20250110	173500	1216878060	19850	19850	19850	19850	0
68	20250110	173400	1216878060	19850	19850	19850	19850	0
69	20250110	173300	1216878060	19850	19850	19850	19850	0
70	20250110	173200	1216878060	19850	19850	19850	19850	0
71	20250110	173100	1216878060	19850	19850	19850	19850	0
72	20250110	173000	1216878060	19850	19850	19850	19850	0
73	20250110	172900	1216878060	19850	19850	19850	19850	0
74	20250110	172800	1216878060	19850	19850	19850	19850	0
75	20250110	172700	1216878060	19850	19850	19850	19850	0
76	20250110	172600	1216878060	19850	19850	19850	19850	0
77	20250110	172500	1216878060	19850	19850	19850	19850	0
78	20250110	172400	1216878060	19850	19850	19850	19850	0
79	20250110	172300	1216878060	19850	19850	19850	19850	0
80	20250110	172200	1216878060	19850	19850	19850	19850	0
81	20250110	172100	1216878060	19850	19850	19850	19850	0
82	20250110	172000	1216878060	19850	19850	19850	19850	0
83	20250110	171900	1216878060	19850	19850	19850	19850	0
84	20250110	171800	1216878060	19850	19850	19850	19850	0
85	20250110	171700	1216878060	19850	19850	19850	19850	0
86	20250110	171600	1216878060	19850	19850	19850	19850	0
87	20250110	171500	1216878060	19850	19850	19850	19850	0
88	20250110	171400	1216878060	19850	19850	19850	19850	0
89	20250110	171300	1216878060	19850	19850	19850	19850	0
90	20250110	171200	1216878060	19850	19850	19850	19850	0
91	20250110	171100	1216878060	19850	19850	19850	19850	0
92	20250110	171000	1216878060	19850	19850	19850	19850	725
93	20250110	170900	1216878060	19850	19850	19850	19850	0
94	20250110	170800	1216878060	19850	19850	19850	19850	0
95	20250110	170700	1216878060	19850	19850	19850	19850	0
96	20250110	170600	1216878060	19850	19850	19850	19850	0
97	20250110	170500	1216878060	19850	19850	19850	19850	0
98	20250110	170400	1216878060	19850	19850	19850	19850	0
99	20250110	170300	1216878060	19850	19850	19850	19850	0
100	20250110	170200	1216878060	19850	19850	19850	19850	0
101	20250110	170100	1216878060	19850	19850	19850	19850	0
102	20250110	170000	1216878060	19850	19850	19850	19850	0
103	20250110	165900	1216878060	19850	19850	19850	19850	0
104	20250110	165800	1216878060	19850	19850	19850	19850	0
105	20250110	165700	1216878060	19850	19850	19850	19850	0
106	20250110	165600	1216878060	19850	19850	19850	19850	0
107	20250110	165500	1216878060	19850	19850	19850	19850	0
108	20250110	165400	1216878060	19850	19850	19850	19850	0
109	20250110	165300	1216878060	19850	19850	19850	19850	0
110	20250110	165200	1216878060	19850	19850	19850	19850	0
111	20250110	165100	1216878060	19850	19850	19850	19850	0
112	20250110	165000	1216878060	19850	19850	19850	19850	0
113	20250110	164900	1216878060	19850	19850	19850	19850	0
114	20250110	164800	1216878060	19850	19850	19850	19850	0
115	20250110	164700	1216878060	19850	19850	19850	19850	0
116	20250110	164600	1216878060	19850	19850	19850	19850	0
117	20250110	164500	1216878060	19850	19850	19850	19850	0
118	20250110	164400	1216878060	19850	19850	19850	19850	0
119	20250110	164300	1216878060	19850	19850	19850	19850	0
120	20250110	164200	1216878060	19850	19850	19850	19850	0
121	20250110	164100	1216878060	19850	19850	19850	19850	0
122	20250110	164000	1216878060	19850	19850	19850	19850	725
123	20250110	163900	1216878060	19850	19850	19850	19850	0
124	20250110	163800	1216878060	19850	19850	19850	19850	0
125	20250110	163700	1216878060	19850	19850	19850	19850	0
126	20250110	163600	1216878060	19850	19850	19850	19850	0
127	20250110	163500	1216878060	19850	19850	19850	19850	0
128	20250110	163400	1216878060	19850	19850	19850	19850	0
129	20250110	163300	1216878060	19850	19850	19850	19850	0
130	20250110	163200	1216878060	19850	19850	19850	19850	0
131	20250110	163100	1216878060	19850	19850	19850	19850	0
132	20250110	163000	1216878060	19850	19850	19850	19850	0
133	20250110	162900	1216878060	19850	19850	19850	19850	0
134	20250110	162800	1216878060	19850	19850	19850	19850	0
135	20250110	162700	1216878060	19850	19850	19850	19850	0
136	20250110	162600	1216878060	19850	19850	19850	19850	0
137	20250110	162500	1216878060	19850	19850	19850	19850	0
138	20250110	162400	1216878060	19850	19850	19850	19850	0
139	20250110	162300	1216878060	19850	19850	19850	19850	0
140	20250110	162200	1216878060	19850	19850	19850	19850	0
141	20250110	162100	1216878060	19850	19850	19850	19850	0
142	20250110	162000	1216878060	19850	19850	19850	19850	0
143	20250110	161900	1216878060	19850	19850	19850	19850	0
144	20250110	161800	1216878060	19850	19850	19850	19850	0
145	20250110	161700	1216878060	19850	19850	19850	19850	0
146	20250110	161600	1216878060	19850	19850	19850	19850	0
147	20250110	161500	1216878060	19850	19850	19850	19850	0
148	20250110	161400	1216878060	19850	19850	19850	19850	0
149	20250110	161300	1216878060	19850	19850	19850	19850	0
150	20250110	161200	1216878060	19850	19850	19850	19850	0
151	20250110	161100	1216878060	19850	19850	19850	19850	0
152	20250110	161000	1216878060	19850	19850	19850	19850	725
153	20250110	160900	1216878060	19850	19850	19850	19850	0
154	20250110	160800	1216878060	19850	19850	19850	19850	0
155	20250110	160700	1216878060	19850	19850	19850	19850	0
156	20250110	160600	1216878060	19850	19850	19850	19850	0
157	20250110	160500	1216878060	19850	19850	19850	19850	0
158	20250110	160400	1216878060	19850	19850	19850	19850	0
159	20250110	160300	1216878060	19850	19850	19850	19850	0
160	20250110	160200	1216878060	19850	19850	19850	19850	0
161	20250110	160100	1216878060	19850	19850	19850	19850	0
162	20250110	160000	1216878060	19850	19850	19850	19850	0
163	20250110	155900	1216878060	19850	19850	19850	19850	0
164	20250110	155800	1216878060	19850	19850	19850	19850	0
165	20250110	155700	1216878060	19850	19850	19850	19850	0
166	20250110	155600	1216878060	19850	19850	19850	19850	0
167	20250110	155500	1216878060	19850	19850	19850	19850	0
168	20250110	155400	1216878060	19850	19850	19850	19850	0
169	20250110	155300	1216878060	19850	19850	19850	19850	0
170	20250110	155200	1216878060	19850	19850	19850	19850	0
171	20250110	155100	1216878060	19850	19850	19850	19850	0
172	20250110	155000	1216878060	19850	19850	19850	19850	0
173	20250110	154900	1216878060	19850	19850	19850	19850	0
174	20250110	154800	1216878060	19850	19850	19850	19850	0
175	20250110	154700	1216878060	19850	19850	19850	19850	0
176	20250110	154600	1216878060	19850	19850	19850	19850	0
177	20250110	154500	1216878060	19850	19850	19850	19850	0
178	20250110	154400	1216878060	19850	19850	19850	19850	0
179	20250110	154300	1216878060	19850	19850	19850	19850	0
180	20250110	154200	1216878060	19850	19850	19850	19850	0
181	20250110	154100	1216878060	19850	19850	19850	19850	0
182	20250110	154000	1216878060	19850	19850	19850	19850	725
183	20250110	153900	1216878060	19850	19850	19850	19850	0
184	20250110	153800	1216878060	19850	19850	19850	19850	0
185	20250110	153700	1216878060	19850	19850	19850	19850	0
186	20250110	153600	1216878060	19850	19850	19850	19850	0
187	20250110	153500	1216878060	19850	19850	19850	19850	0
188	20250110	153400	1216878060	19850	19850	19850	19850	0
189	20250110	153300	1216878060	19850	19850	19850	19850	0
190	20250110	153200	1216878060	19850	19850	19850	19850	0
191	20250110	153100	1216878060	19850	19850	19850	19850	0
192	20250110	153000	1216878060	19850	19850	19850	19850	725
193	20250110	152900	1202486810	19890	19890	19890	19890	0
194	20250110	152800	1202486810	19890	19890	19890	19890	0
195	20250110	152700	1202486810	19890	19890	19890	19890	0
196	20250110	152600	1202486810	19890	19890	19890	19890	0
197	20250110	152500	1202486810	19890	19890	19890	19890	0
198	20250110	152400	1202486810	19890	19890	19890	19890	0
199	20250110	152300	1202486810	19890	19890	19890	19890	0
200	20250110	152200	1202486810	19890	19890	19890	19890	0
201	20250110	152100	1202486810	19890	19890	19890	19890	0
202	20250110	152000	1202486810	19890	19890	19890	19890	0
203	20250110	151900	1202486810	19890	19890	19890	19870	21
204	20250110	151800	1202069440	19890	19880	19890	19870	161
205	20250110	151700	1198868940	19880	19890	19890	19880	132
206	20250110	151600	1196243860	19900	19900	19900	19890	21
207	20250110	151500	1195826050	19890	19890	19890	19880	56
208	20250110	151400	1194712240	19880	19880	19900	19880	11
209	20250110	151300	1194493540	19880	19880	19880	19880	5
210	20250110	151200	1194394140	19880	19910	19910	19880	238
211	20250110	151100	1189657780	19910	19910	19910	19910	29
212	20250110	151000	1189080390	19910	19910	19910	19910	27
213	20250110	150900	1188542820	19910	19960	19960	19910	136
214	20250110	150800	1185834520	19910	19950	19950	19910	84
215	20250110	150700	1184159290	19910	19970	19970	19910	39
216	20250110	150600	1183382200	19900	19900	19970	19900	40
217	20250110	150500	1182585500	19900	19910	19960	19900	108
218	20250110	150400	1180435310	19900	19960	19960	19900	2971
219	20250110	150300	1121278500	19950	19960	19960	19950	85
220	20250110	150200	1119582330	19960	19930	19960	19930	449
221	20250110	150100	1110627450	19920	19920	19920	19920	157
222	20250110	150000	1107500010	19890	19910	19910	19890	31
223	20250110	145900	1106883110	19900	19900	19900	19900	176
224	20250110	145800	1103380710	19900	19890	19900	19890	45
225	20250110	145700	1102485470	19890	19900	19900	19890	28
226	20250110	145600	1101928540	19910	19880	19910	19880	43
227	20250110	145500	1101072980	19880	19910	19910	19880	27
228	20250110	145400	1100535970	19910	19890	19910	19890	176
229	20250110	145300	1097032580	19880	19890	19910	19880	249
230	20250110	145200	1092078650	19890	19880	19890	19880	13
231	20250110	145100	1091820110	19880	19890	19890	19880	29
232	20250110	145000	1091243340	19890	19880	19890	19880	138
233	20250110	144900	1088499700	19880	19890	19890	19880	137
234	20250110	144800	1085776060	19890	19890	19900	19890	113
235	20250110	144700	1083527600	19890	19900	19900	19890	59
236	20250110	144600	1082353840	19880	19890	19890	19880	132
237	20250110	144500	1079728650	19880	19890	19890	19880	53
238	20250110	144400	1078674700	19890	19900	19910	19880	358
239	20250110	144300	1071550200	19900	19900	19900	19900	35
240	20250110	144200	1070853700	19900	19890	19900	19890	103
241	20250110	144100	1068804320	19890	19880	19890	19880	171
242	20250110	144000	1065404740	19870	19880	19880	19870	12
243	20250110	143900	1065166290	19870	19870	19890	19870	32
244	20250110	143800	1064530430	19870	19900	19900	19870	86
245	20250110	143700	1062821140	19880	19880	19880	19880	29
246	20250110	143600	1062244620	19880	19890	19890	19880	198
247	20250110	143500	1058307630	19890	19900	19900	19890	66
248	20250110	143400	1056994520	19890	19890	19890	19890	28
249	20250110	143300	1056437600	19890	19890	19890	19890	34
250	20250110	143200	1055761340	19880	19880	19880	19880	92
251	20250110	143100	1053932380	19880	19900	19900	19880	397
252	20250110	143000	1046035100	19880	19890	19890	19880	60
253	20250110	142900	1044841980	19890	19900	19900	19880	144
254	20250110	142800	1041977880	19880	19880	19890	19880	221
255	20250110	142700	1037583350	19890	19890	19890	19890	33
256	20250110	142600	1036926980	19880	19900	19900	19880	92
257	20250110	142500	1035097860	19900	19910	19910	19900	36
258	20250110	142400	1034381170	19910	19910	19910	19910	71
259	20250110	142300	1032967560	19910	19880	19910	19880	124
260	20250110	142200	1030502180	19880	19900	19900	19880	53
261	20250110	142100	1029447950	19890	19890	19890	19890	47
262	20250110	142000	1028513120	19890	19900	19900	19890	26
263	20250110	141900	1027995940	19900	19900	19900	19900	29
264	20250110	141800	1027418840	19890	19900	19900	19890	60
265	20250110	141700	1026225100	19900	19900	19940	19900	57
266	20250110	141600	1025090720	19900	19900	19900	19900	31
267	20250110	141500	1024473820	19890	19890	19890	19890	16
268	20250110	141400	1024155580	19890	19940	19940	19890	95
269	20250110	141300	1022262540	19940	19900	19940	19890	180
270	20250110	141200	1018677480	19880	19880	19890	19870	98
271	20250110	141100	1016729260	19880	19880	19880	19880	11
272	20250110	141000	1016510580	19870	19870	19870	19870	28
273	20250110	140900	1015954220	19870	19880	19880	19870	77
274	20250110	140800	1014423860	19880	19880	19880	19880	26
275	20250110	140700	1013906980	19900	19870	19900	19870	53
276	20250110	140600	1012853320	19880	19880	19880	19870	101
277	20250110	140500	1010845470	19880	19880	19900	19870	154
278	20250110	140400	1007782490	19880	19880	19880	19880	26
279	20250110	140300	1007265610	19880	19870	19880	19870	45
280	20250110	140200	1006371430	19870	19860	19910	19860	76
281	20250110	140100	1004859280	19850	19890	19890	19850	39
282	20250110	140000	1004083710	19870	19860	19880	19850	264
283	20250110	135900	998838950	19860	19860	19860	19840	38
284	20250110	135800	998084450	19860	19860	19860	19860	24
285	20250110	135700	997607810	19850	19860	19860	19850	26
286	20250110	135600	997091650	19860	19860	19860	19860	51
287	20250110	135500	996078790	19850	19850	19850	19850	45
288	20250110	135400	995185540	19840	19840	19840	19840	5
289	20250110	135300	995086340	19840	19840	19840	19840	28
290	20250110	135200	994530820	19840	19870	19870	19840	62
291	20250110	135100	993299560	19870	19860	19870	19840	235
292	20250110	135000	988635760	19860	19860	19860	19850	41
293	20250110	134900	987821590	19840	19850	19850	19840	37
294	20250110	134800	987087460	19850	19860	19860	19850	55
295	20250110	134700	985995360	19850	19870	19870	19850	36
296	20250110	134600	985280080	19860	19860	19860	19860	6
297	20250110	134500	985160920	19860	19900	19900	19860	32
298	20250110	134400	984525360	19850	19890	19900	19850	387
299	20250110	134300	976828980	19890	19880	19890	19840	70
300	20250110	134200	975438410	19830	19850	19870	19820	78
301	20250110	134100	973889030	19820	19860	19870	19820	108
302	20250110	134000	971745080	19850	19850	19850	19850	529
303	20250110	133900	961244430	19850	19840	19850	19840	31
304	20250110	133800	960629360	19860	19830	19860	19830	91
305	20250110	133700	958824350	19850	19820	19850	19820	41
306	20250110	133600	958010820	19830	19800	19830	19800	56
307	20250110	133500	956901350	19820	19790	19820	19790	72
308	20250110	133400	955475480	19780	19790	19790	19780	85
309	20250110	133300	953793990	19800	19800	19800	19800	5
310	20250110	133200	953694990	19800	19800	19810	19800	71
311	20250110	133100	952289040	19810	19810	19810	19810	29
312	20250110	133000	951714550	19810	19810	19810	19800	88
313	20250110	132900	949971760	19840	19810	19840	19810	21
314	20250110	132800	949555380	19830	19810	19830	19800	35
315	20250110	132700	948862060	19840	19810	19840	19810	37
316	20250110	132600	948128790	19850	19800	19850	19800	43
317	20250110	132500	947276890	19860	19830	19860	19830	536
318	20250110	132400	936632150	19780	19820	19830	19780	41
319	20250110	132300	935820670	19770	19770	19840	19770	133
320	20250110	132200	933184820	19760	19760	19770	19760	68
321	20250110	132100	931841030	19750	19800	19800	19750	3
322	20250110	132000	931781730	19750	19760	19780	19750	57
323	20250110	131900	930655460	19750	19740	19750	19740	41
324	20250110	131800	929846040	19750	19730	19750	19730	116
325	20250110	131700	927556780	19730	19730	19730	19730	32
326	20250110	131600	926925420	19730	19730	19730	19730	30
327	20250110	131500	926333520	19730	19750	19760	19730	39
328	20250110	131400	925563830	19750	19720	19750	19720	100
329	20250110	131300	923590770	19710	19740	19740	19710	64
330	20250110	131200	922328150	19740	19750	19750	19740	8
331	20250110	131100	922170170	19710	19740	19740	19710	49
332	20250110	131000	921203140	19730	19710	19730	19710	84
333	20250110	130900	919546900	19710	19720	19720	19710	29
334	20250110	130800	918975120	19720	19730	19740	19720	35
335	20250110	130700	918284580	19700	19690	19700	19690	53
336	20250110	130600	917240500	19720	19680	19720	19680	51
337	20250110	130500	916236060	19680	19680	19680	19680	30
338	20250110	130400	915645660	19670	19670	19670	19670	0
339	20250110	130300	915645660	19670	19680	19750	19670	243
340	20250110	130200	910860260	19680	19680	19680	19680	27
341	20250110	130100	910328900	19680	19690	19710	19680	221
342	20250110	130000	905975670	19690	19690	19700	19690	71
343	20250110	125900	904577630	19690	19690	19690	19690	44
344	20250110	125800	903711270	19690	19690	19690	19690	340
345	20250110	125700	897016670	19690	19690	19690	19690	47
346	20250110	125600	896091240	19690	19690	19690	19690	12
347	20250110	125500	895854960	19690	19700	19700	19690	51
348	20250110	125400	894850530	19700	19700	19700	19700	30
349	20250110	125300	894259530	19710	19710	19710	19710	551
350	20250110	125200	883399320	19710	19710	19710	19710	59
351	20250110	125100	882236430	19710	19710	19710	19710	39
352	20250110	125000	881467740	19710	19730	19730	19710	32
353	20250110	124900	880836960	19730	19720	19730	19710	73
354	20250110	124800	879398080	19720	19720	19720	19720	62
355	20250110	124700	878175440	19720	19720	19720	19720	3
356	20250110	124600	878116280	19720	19730	19730	19720	29
357	20250110	124500	877544200	19720	19720	19720	19720	32
358	20250110	124400	876913160	19760	19720	19760	19720	39
359	20250110	124300	876143790	19720	19700	19750	19700	25
360	20250110	124200	875650250	19700	19680	19730	19680	109
361	20250110	124100	873501380	19710	19680	19710	19680	39
362	20250110	124000	872733610	19680	19680	19680	19670	29
363	20250110	123900	872163120	19680	19680	19700	19670	120
364	20250110	123800	869801150	19660	19670	19670	19660	43
365	20250110	123700	868955610	19660	19670	19680	19660	61
366	20250110	123600	867755880	19660	19660	19660	19660	32
367	20250110	123500	867126760	19660	19660	19680	19660	48
368	20250110	123400	866182880	19660	19670	19670	19660	27
369	20250110	123300	865651950	19680	19670	19680	19660	109
370	20250110	123200	863507720	19670	19660	19670	19660	49
371	20250110	123100	862544160	19660	19670	19670	19660	157
372	20250110	123000	859456000	19660	19660	19670	19660	129
373	20250110	122900	856919530	19660	19670	19670	19660	73
374	20250110	122800	855483940	19660	19670	19670	19660	55
375	20250110	122700	854402360	19660	19650	19660	19650	76
376	20250110	122600	852908730	19670	19650	19670	19650	225
377	20250110	122500	848483920	19650	19650	19650	19650	27
378	20250110	122400	847953370	19650	19660	19670	19650	87
379	20250110	122300	846243090	19650	19650	19650	19650	34
380	20250110	122200	845574990	19650	19670	19670	19650	49
381	20250110	122100	844611770	19670	19670	19670	19670	37
382	20250110	122000	843883980	19670	19670	19670	19670	41
383	20250110	121900	843077510	19670	19670	19680	19670	43
384	20250110	121800	842231690	19670	19680	19680	19670	1301
385	20250110	121700	816640650	19670	19670	19670	19670	81
386	20250110	121600	815047380	19670	19670	19670	19670	38
387	20250110	121500	814299920	19670	19670	19670	19670	30
388	20250110	121400	813709820	19670	19670	19670	19670	8
389	20250110	121300	813552460	19670	19680	19680	19670	91
390	20250110	121200	811761920	19680	19690	19690	19680	28
391	20250110	121100	811210870	19680	19680	19680	19680	39
392	20250110	121000	810443350	19690	19680	19690	19680	42
393	20250110	120900	809616430	19680	19680	19700	19680	88
394	20250110	120800	807884330	19680	19690	19690	19680	171
395	20250110	120700	804518940	19690	19690	19690	19680	56
396	20250110	120600	803416570	19690	19690	19690	19680	7
397	20250110	120500	803278790	19680	19680	19690	19680	103
398	20250110	120400	801251610	19680	19680	19680	19680	30
399	20250110	120300	800661210	19680	19680	19690	19680	40
400	20250110	120200	799873930	19680	19680	19680	19680	0
401	20250110	120100	799873930	19680	19680	19690	19680	247
402	20250110	120000	795010890	19680	19680	19700	19680	148
403	20250110	115900	792097240	19680	19680	19680	19680	80
404	20250110	115800	790522840	19680	19680	19680	19680	0
405	20250110	115700	790522840	19680	19680	19680	19680	91
406	20250110	115600	788731960	19680	19690	19700	19680	95
407	20250110	115500	786862030	19690	19700	19720	19690	40
408	20250110	115400	786073980	19690	19690	19700	19690	32
409	20250110	115300	785443870	19690	19690	19690	19690	3
410	20250110	115200	785384800	19690	19720	19730	19690	164
411	20250110	115100	782153600	19690	19690	19690	19690	27
412	20250110	115000	781621970	19690	19720	19720	19690	38
413	20250110	114900	780872760	19740	19730	19740	19730	30
414	20250110	114800	780280800	19710	19710	19710	19710	29
415	20250110	114700	779709210	19730	19710	19740	19710	124
416	20250110	114600	777264310	19710	19700	19730	19690	291
417	20250110	114500	771531790	19700	19700	19700	19700	23
418	20250110	114400	771078690	19700	19700	19700	19700	39
419	20250110	114300	770310390	19700	19700	19710	19700	43
420	20250110	114200	769463280	19700	19700	19700	19700	118
421	20250110	114100	767138680	19700	19700	19700	19700	3
422	20250110	114000	767079580	19700	19700	19700	19700	32
423	20250110	113900	766449180	19730	19700	19730	19700	267
424	20250110	113800	761184510	19710	19710	19710	19710	147
425	20250110	113700	758287140	19710	19710	19710	19710	0
426	20250110	113600	758287140	19710	19720	19720	19710	44
427	20250110	113500	757419880	19710	19710	19710	19710	29
428	20250110	113400	756848290	19710	19720	19720	19710	122
429	20250110	113300	754443660	19730	19710	19740	19710	17
430	20250110	113200	754108240	19710	19720	19730	19710	79
431	20250110	113100	752550500	19700	19710	19710	19700	29
432	20250110	113000	751978940	19710	19710	19710	19710	125
433	20250110	112900	749515190	19740	19710	19740	19710	31
434	20250110	112800	748904150	19710	19710	19710	19710	0
435	20250110	112700	748904150	19710	19740	19740	19710	54
436	20250110	112600	747839090	19710	19710	19710	19710	29
437	20250110	112500	747267500	19750	19730	19750	19710	50
438	20250110	112400	746281480	19730	19730	19730	19730	0
439	20250110	112300	746281480	19730	19760	19760	19730	39
440	20250110	112200	745511740	19730	19730	19730	19730	29
441	20250110	112100	744939570	19760	19750	19760	19730	197
442	20250110	112000	741048800	19740	19720	19740	19720	26
443	20250110	111900	740535650	19720	19720	19720	19720	27
444	20250110	111800	740003210	19720	19740	19740	19720	177
445	20250110	111700	736511270	19720	19720	19720	19720	40
446	20250110	111600	735722470	19720	19720	19720	19720	17
447	20250110	111500	735387230	19710	19710	19720	19710	30
448	20250110	111400	734795920	19710	19750	19750	19710	102
449	20250110	111300	732784300	19750	19750	19750	19750	32
450	20250110	111200	732152300	19750	19750	19750	19750	0
451	20250110	111100	732152300	19750	19790	19790	19750	40
452	20250110	111000	731362060	19750	19750	19780	19750	94
453	20250110	110900	729505170	19750	19740	19750	19740	30
454	20250110	110800	728912940	19760	19750	19760	19750	26
455	20250110	110700	728399210	19680	19740	19740	19680	38
456	20250110	110600	727650830	19680	19680	19740	19680	69
457	20250110	110500	726292000	19680	19680	19680	19680	27
458	20250110	110400	725760640	19680	19680	19680	19680	3
459	20250110	110300	725701600	19680	19720	19730	19680	60
460	20250110	110200	724519310	19670	19720	19730	19670	39
461	20250110	110100	723751660	19730	19670	19730	19670	121
462	20250110	110000	721371530	19670	19640	19670	19640	396
463	20250110	105900	713583190	19650	19620	19650	19620	24
464	20250110	105800	713111690	19630	19620	19630	19610	495
465	20250110	105700	703400090	19610	19620	19620	19610	936
466	20250110	105600	685036430	19620	19650	19690	19620	1411
467	20250110	105500	657330330	19650	19650	19650	19650	3
468	20250110	105400	657271380	19640	19660	19660	19640	202
469	20250110	105300	653301950	19660	19700	19700	19660	145
470	20250110	105200	650445610	19700	19700	19700	19700	27
471	20250110	105100	649913710	19700	19700	19700	19700	3
472	20250110	105000	649854610	19710	19700	19710	19700	74
473	20250110	104900	648396760	19700	19710	19710	19700	1027
474	20250110	104800	628164770	19710	19660	19710	19650	1427
475	20250110	104700	600056100	19640	19640	19640	19640	0
476	20250110	104600	600056100	19640	19680	19680	19640	1000
477	20250110	104500	580409740	19680	19680	19680	19680	1
478	20250110	104400	580390060	19680	19680	19680	19680	0
479	20250110	104300	580390060	19680	19680	19680	19680	37
480	20250110	104200	579661900	19680	19670	19680	19670	743
481	20250110	104100	565044340	19650	19650	19650	19650	52
482	20250110	104000	564022540	19650	19650	19650	19650	12
483	20250110	103900	563786740	19650	19650	19650	19650	62
484	20250110	103800	562568440	19650	19650	19670	19650	25
485	20250110	103700	562077170	19650	19650	19650	19650	34
486	20250110	103600	561409070	19650	19650	19650	19650	110
487	20250110	103500	559247570	19650	19650	19650	19650	575
488	20250110	103400	547948820	19650	19650	19650	19650	14
489	20250110	103300	547673720	19650	19650	19650	19650	12
490	20250110	103200	547437920	19650	19650	19650	19650	690
491	20250110	103100	533879420	19660	19670	19670	19660	768
492	20250110	103000	518778380	19670	19670	19670	19670	381
493	20250110	102900	511284110	19670	19670	19670	19670	13
494	20250110	102800	511028400	19660	19660	19660	19660	12
495	20250110	102700	510792480	19660	19660	19660	19660	88
496	20250110	102600	509062400	19650	19650	19650	19650	11
497	20250110	102500	508846250	19650	19650	19650	19650	12
498	20250110	102400	508610450	19650	19650	19650	19650	18
499	20250110	102300	508256750	19650	19660	19660	19650	89
500	20250110	102200	506507680	19700	19670	19700	19670	14
501	20250110	102100	506232270	19680	19700	19700	19680	8
502	20250110	102000	506074800	19700	19700	19700	19700	10
503	20250110	101900	505877800	19650	19650	19650	19650	111
504	20250110	101800	503696650	19650	19700	19700	19650	111
505	20250110	101700	501510500	19640	19640	19640	19640	0
506	20250110	101600	501510500	19640	19640	19640	19640	5
507	20250110	101500	501412300	19640	19650	19650	19640	111
508	20250110	101400	499231760	19650	19650	19650	19650	5
509	20250110	101300	499133510	19640	19640	19640	19640	0
510	20250110	101200	499133510	19640	19640	19640	19640	34
511	20250110	101100	498465750	19640	19660	19660	19640	1730
512	20250110	101000	464469140	19660	19690	19690	19660	2371
513	20250110	100900	417830910	19690	19690	19690	19690	0
514	20250110	100800	417830910	19690	19690	19690	19690	44
515	20250110	100700	416964550	19680	19680	19680	19670	120
516	20250110	100600	414602980	19690	19690	19690	19690	22
517	20250110	100500	414169800	19670	19670	19670	19670	2
518	20250110	100400	414130460	19670	19680	19680	19670	75
519	20250110	100300	412654690	19670	19670	19670	19670	79
520	20250110	100200	411100760	19680	19730	19740	19680	285
521	20250110	100100	405477820	19740	19740	19740	19740	10
522	20250110	100000	405280420	19670	19740	19740	19670	126
523	20250110	095900	402800180	19670	19670	19670	19670	13
524	20250110	095800	402544470	19670	19680	19680	19670	82
525	20250110	095700	400931310	19660	19660	19660	19660	0
526	20250110	095600	400931310	19660	19660	19660	19660	0
527	20250110	095500	400931310	19660	19670	19670	19660	115
528	20250110	095400	398669390	19670	19700	19700	19670	82
529	20250110	095300	397055820	19670	19670	19670	19670	0
530	20250110	095200	397055820	19670	19670	19670	19670	0
531	20250110	095100	397055820	19670	19670	19670	19670	2
532	20250110	095000	397016480	19660	19670	19670	19660	103
533	20250110	094900	394990740	19750	19750	19750	19750	0
534	20250110	094800	394990740	19750	19750	19750	19750	0
535	20250110	094700	394990740	19750	19750	19750	19750	1
536	20250110	094600	394970990	19660	19660	19660	19660	66
537	20250110	094500	393673430	19650	19690	19690	19650	2146
538	20250110	094400	351469900	19760	19760	19760	19760	14
539	20250110	094300	351193260	19680	19680	19680	19680	0
540	20250110	094200	351193260	19680	19680	19680	19680	0
541	20250110	094100	351193260	19680	19690	19690	19680	138
542	20250110	094000	348476950	19690	19700	19700	19690	331
543	20250110	093900	341958210	19760	19760	19760	19760	5
544	20250110	093800	341859410	19700	19700	19700	19700	86
545	20250110	093700	340165210	19700	19740	19740	19700	1593
546	20250110	093600	308740250	19740	19760	19760	19740	1727
547	20250110	093500	274632120	19810	19810	19810	19810	0
548	20250110	093400	274632120	19810	19810	19810	19810	34
549	20250110	093300	273958580	19750	19790	19790	19750	497
550	20250110	093200	264135630	19840	19850	19850	19840	12
551	20250110	093100	263897440	19790	19790	19790	19790	100
552	20250110	093000	261918440	19790	19790	19790	19790	0
553	20250110	092900	261918440	19790	19820	19820	19770	1788
554	20250110	092800	226486210	19820	19790	19870	19790	2445
555	20250110	092700	178017680	19790	19790	19790	19790	1
556	20250110	092600	177997890	19820	19790	19820	19790	285
557	20250110	092500	172354130	19720	19750	19750	19720	205
558	20250110	092400	168310230	19820	19800	19820	19730	340
559	20250110	092300	161583280	19780	19810	19810	19780	1721
560	20250110	092200	127506380	19810	19820	19820	19810	37
561	20250110	092100	126773320	20000	19880	20000	19800	646
562	20250110	092000	113933530	19880	19900	19900	19880	62
563	20250110	091900	112700260	19900	19900	19900	19900	240
564	20250110	091800	107924260	19900	19900	19900	19900	336
565	20250110	091700	101237860	19900	19900	19900	19900	2
566	20250110	091600	101198060	19900	19940	19940	19900	1737
567	20250110	091500	66593680	19940	19940	19940	19940	10
568	20250110	091400	66394280	20050	20050	20050	20050	0
569	20250110	091300	66394280	20050	20050	20050	20050	100
570	20250110	091200	64389280	20050	20000	20050	20000	200
571	20250110	091100	60379430	20000	20000	20000	20000	0
572	20250110	091000	60379430	20000	20000	20000	20000	2
573	20250110	090900	60339430	20000	20000	20000	20000	91
574	20250110	090800	58519430	20000	19990	20000	19990	961
575	20250110	090700	39303420	19900	19900	19900	19900	11
576	20250110	090600	39084520	19900	19900	19900	19900	212
577	20250110	090500	34865720	19890	19920	19920	19890	295
578	20250110	090400	28994620	19990	19980	19990	19980	50
579	20250110	090300	27995140	19880	19880	19880	19880	0
580	20250110	090200	27995140	19880	20000	20000	19880	62
581	20250110	090100	26756460	19850	19830	19850	19790	603
582	20250110	090000	14809780	19840	20000	20000	19840	742