KissMeData/023590/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	190800	353242860	17770	17770	17770	17770	66
3	20250103	190700	353242860	17770	17770	17770	17770	0
4	20250103	190600	353242860	17770	17770	17770	17770	0
5	20250103	190500	353242860	17770	17770	17770	17770	0
6	20250103	190400	353242860	17770	17770	17770	17770	0
7	20250103	190300	353242860	17770	17770	17770	17770	0
8	20250103	190200	353242860	17770	17770	17770	17770	0
9	20250103	190100	353242860	17770	17770	17770	17770	0
10	20250103	190000	353242860	17770	17770	17770	17770	0
11	20250103	185900	353242860	17770	17770	17770	17770	0
12	20250103	185800	353242860	17770	17770	17770	17770	0
13	20250103	185700	353242860	17770	17770	17770	17770	0
14	20250103	185600	353242860	17770	17770	17770	17770	0
15	20250103	185500	353242860	17770	17770	17770	17770	0
16	20250103	185400	353242860	17770	17770	17770	17770	0
17	20250103	185300	353242860	17770	17770	17770	17770	0
18	20250103	185200	353242860	17770	17770	17770	17770	0
19	20250103	185100	353242860	17770	17770	17770	17770	0
20	20250103	185000	353242860	17770	17770	17770	17770	0
21	20250103	184900	353242860	17770	17770	17770	17770	0
22	20250103	184800	353242860	17770	17770	17770	17770	0
23	20250103	184700	353242860	17770	17770	17770	17770	0
24	20250103	184600	353242860	17770	17770	17770	17770	0
25	20250103	184500	353242860	17770	17770	17770	17770	0
26	20250103	184400	353242860	17770	17770	17770	17770	0
27	20250103	184300	353242860	17770	17770	17770	17770	0
28	20250103	184200	353242860	17770	17770	17770	17770	0
29	20250103	184100	353242860	17770	17770	17770	17770	0
30	20250103	184000	353242860	17770	17770	17770	17770	0
31	20250103	183900	353242860	17770	17770	17770	17770	0
32	20250103	183800	353242860	17770	17770	17770	17770	66
33	20250103	183700	353242860	17770	17770	17770	17770	0
34	20250103	183600	353242860	17770	17770	17770	17770	0
35	20250103	183500	353242860	17770	17770	17770	17770	0
36	20250103	183400	353242860	17770	17770	17770	17770	0
37	20250103	183300	353242860	17770	17770	17770	17770	0
38	20250103	183200	353242860	17770	17770	17770	17770	0
39	20250103	183100	353242860	17770	17770	17770	17770	0
40	20250103	183000	353242860	17770	17770	17770	17770	0
41	20250103	182900	353242860	17770	17770	17770	17770	0
42	20250103	182800	353242860	17770	17770	17770	17770	0
43	20250103	182700	353242860	17770	17770	17770	17770	0
44	20250103	182600	353242860	17770	17770	17770	17770	0
45	20250103	182500	353242860	17770	17770	17770	17770	0
46	20250103	182400	353242860	17770	17770	17770	17770	0
47	20250103	182300	353242860	17770	17770	17770	17770	0
48	20250103	182200	353242860	17770	17770	17770	17770	0
49	20250103	182100	353242860	17770	17770	17770	17770	0
50	20250103	182000	353242860	17770	17770	17770	17770	0
51	20250103	181900	353242860	17770	17770	17770	17770	0
52	20250103	181800	353242860	17770	17770	17770	17770	0
53	20250103	181700	353242860	17770	17770	17770	17770	0
54	20250103	181600	353242860	17770	17770	17770	17770	0
55	20250103	181500	353242860	17770	17770	17770	17770	0
56	20250103	181400	353242860	17770	17770	17770	17770	0
57	20250103	181300	353242860	17770	17770	17770	17770	0
58	20250103	181200	353242860	17770	17770	17770	17770	0
59	20250103	181100	353242860	17770	17770	17770	17770	0
60	20250103	181000	353242860	17770	17770	17770	17770	0
61	20250103	180900	353242860	17770	17770	17770	17770	0
62	20250103	180800	353242860	17770	17770	17770	17770	66
63	20250103	180700	353242860	17770	17770	17770	17770	0
64	20250103	180600	353242860	17770	17770	17770	17770	0
65	20250103	180500	353242860	17770	17770	17770	17770	0
66	20250103	180400	353242860	17770	17770	17770	17770	0
67	20250103	180300	353242860	17770	17770	17770	17770	0
68	20250103	180200	353242860	17770	17770	17770	17770	0
69	20250103	180100	353242860	17770	17770	17770	17770	0
70	20250103	180000	353242860	17770	17770	17770	17770	0
71	20250103	175900	353242860	17770	17770	17770	17770	0
72	20250103	175800	353242860	17770	17770	17770	17770	0
73	20250103	175700	353242860	17770	17770	17770	17770	0
74	20250103	175600	353242860	17770	17770	17770	17770	0
75	20250103	175500	353242860	17770	17770	17770	17770	0
76	20250103	175400	353242860	17770	17770	17770	17770	0
77	20250103	175300	353242860	17770	17770	17770	17770	0
78	20250103	175200	353242860	17770	17770	17770	17770	0
79	20250103	175100	353242860	17770	17770	17770	17770	0
80	20250103	175000	353242860	17770	17770	17770	17770	0
81	20250103	174900	353242860	17770	17770	17770	17770	0
82	20250103	174800	353242860	17770	17770	17770	17770	0
83	20250103	174700	353242860	17770	17770	17770	17770	0
84	20250103	174600	353242860	17770	17770	17770	17770	0
85	20250103	174500	353242860	17770	17770	17770	17770	0
86	20250103	174400	353242860	17770	17770	17770	17770	0
87	20250103	174300	353242860	17770	17770	17770	17770	0
88	20250103	174200	353242860	17770	17770	17770	17770	0
89	20250103	174100	353242860	17770	17770	17770	17770	0
90	20250103	174000	353242860	17770	17770	17770	17770	0
91	20250103	173900	353242860	17770	17770	17770	17770	0
92	20250103	173800	353242860	17770	17770	17770	17770	66
93	20250103	173700	353242860	17770	17770	17770	17770	0
94	20250103	173600	353242860	17770	17770	17770	17770	0
95	20250103	173500	353242860	17770	17770	17770	17770	0
96	20250103	173400	353242860	17770	17770	17770	17770	0
97	20250103	173300	353242860	17770	17770	17770	17770	0
98	20250103	173200	353242860	17770	17770	17770	17770	0
99	20250103	173100	353242860	17770	17770	17770	17770	0
100	20250103	173000	353242860	17770	17770	17770	17770	0
101	20250103	172900	353242860	17770	17770	17770	17770	0
102	20250103	172800	353242860	17770	17770	17770	17770	0
103	20250103	172700	353242860	17770	17770	17770	17770	0
104	20250103	172600	353242860	17770	17770	17770	17770	0
105	20250103	172500	353242860	17770	17770	17770	17770	0
106	20250103	172400	353242860	17770	17770	17770	17770	0
107	20250103	172300	353242860	17770	17770	17770	17770	0
108	20250103	172200	353242860	17770	17770	17770	17770	0
109	20250103	172100	353242860	17770	17770	17770	17770	0
110	20250103	172000	353242860	17770	17770	17770	17770	0
111	20250103	171900	353242860	17770	17770	17770	17770	0
112	20250103	171800	353242860	17770	17770	17770	17770	0
113	20250103	171700	353242860	17770	17770	17770	17770	0
114	20250103	171600	353242860	17770	17770	17770	17770	0
115	20250103	171500	353242860	17770	17770	17770	17770	0
116	20250103	171400	353242860	17770	17770	17770	17770	0
117	20250103	171300	353242860	17770	17770	17770	17770	0
118	20250103	171200	353242860	17770	17770	17770	17770	0
119	20250103	171100	353242860	17770	17770	17770	17770	0
120	20250103	171000	353242860	17770	17770	17770	17770	0
121	20250103	170900	353242860	17770	17770	17770	17770	0
122	20250103	170800	353242860	17770	17770	17770	17770	66
123	20250103	170700	353242860	17770	17770	17770	17770	0
124	20250103	170600	353242860	17770	17770	17770	17770	0
125	20250103	170500	353242860	17770	17770	17770	17770	0
126	20250103	170400	353242860	17770	17770	17770	17770	0
127	20250103	170300	353242860	17770	17770	17770	17770	0
128	20250103	170200	353242860	17770	17770	17770	17770	0
129	20250103	170100	353242860	17770	17770	17770	17770	0
130	20250103	170000	353242860	17770	17770	17770	17770	0
131	20250103	165900	353242860	17770	17770	17770	17770	0
132	20250103	165800	353242860	17770	17770	17770	17770	0
133	20250103	165700	353242860	17770	17770	17770	17770	0
134	20250103	165600	353242860	17770	17770	17770	17770	0
135	20250103	165500	353242860	17770	17770	17770	17770	0
136	20250103	165400	353242860	17770	17770	17770	17770	0
137	20250103	165300	353242860	17770	17770	17770	17770	0
138	20250103	165200	353242860	17770	17770	17770	17770	0
139	20250103	165100	353242860	17770	17770	17770	17770	0
140	20250103	165000	353242860	17770	17770	17770	17770	0
141	20250103	164900	353242860	17770	17770	17770	17770	0
142	20250103	164800	353242860	17770	17770	17770	17770	0
143	20250103	164700	353242860	17770	17770	17770	17770	0
144	20250103	164600	353242860	17770	17770	17770	17770	0
145	20250103	164500	353242860	17770	17770	17770	17770	0
146	20250103	164400	353242860	17770	17770	17770	17770	0
147	20250103	164300	353242860	17770	17770	17770	17770	0
148	20250103	164200	353242860	17770	17770	17770	17770	0
149	20250103	164100	353242860	17770	17770	17770	17770	0
150	20250103	164000	353242860	17770	17770	17770	17770	0
151	20250103	163900	353242860	17770	17770	17770	17770	0
152	20250103	163800	353242860	17770	17770	17770	17770	66
153	20250103	163700	353242860	17770	17770	17770	17770	0
154	20250103	163600	353242860	17770	17770	17770	17770	0
155	20250103	163500	353242860	17770	17770	17770	17770	0
156	20250103	163400	353242860	17770	17770	17770	17770	0
157	20250103	163300	353242860	17770	17770	17770	17770	0
158	20250103	163200	353242860	17770	17770	17770	17770	0
159	20250103	163100	353242860	17770	17770	17770	17770	0
160	20250103	163000	353242860	17770	17770	17770	17770	0
161	20250103	162900	353242860	17770	17770	17770	17770	0
162	20250103	162800	353242860	17770	17770	17770	17770	0
163	20250103	162700	353242860	17770	17770	17770	17770	0
164	20250103	162600	353242860	17770	17770	17770	17770	0
165	20250103	162500	353242860	17770	17770	17770	17770	0
166	20250103	162400	353242860	17770	17770	17770	17770	0
167	20250103	162300	353242860	17770	17770	17770	17770	0
168	20250103	162200	353242860	17770	17770	17770	17770	0
169	20250103	162100	353242860	17770	17770	17770	17770	0
170	20250103	162000	353242860	17770	17770	17770	17770	0
171	20250103	161900	353242860	17770	17770	17770	17770	0
172	20250103	161800	353242860	17770	17770	17770	17770	0
173	20250103	161700	353242860	17770	17770	17770	17770	0
174	20250103	161600	353242860	17770	17770	17770	17770	0
175	20250103	161500	353242860	17770	17770	17770	17770	0
176	20250103	161400	353242860	17770	17770	17770	17770	0
177	20250103	161300	353242860	17770	17770	17770	17770	0
178	20250103	161200	353242860	17770	17770	17770	17770	0
179	20250103	161100	353242860	17770	17770	17770	17770	0
180	20250103	161000	353242860	17770	17770	17770	17770	0
181	20250103	160900	353242860	17770	17770	17770	17770	0
182	20250103	160800	353242860	17770	17770	17770	17770	66
183	20250103	160700	353242860	17770	17770	17770	17770	0
184	20250103	160600	353242860	17770	17770	17770	17770	0
185	20250103	160500	353242860	17770	17770	17770	17770	0
186	20250103	160400	353242860	17770	17770	17770	17770	0
187	20250103	160300	353242860	17770	17770	17770	17770	0
188	20250103	160200	353242860	17770	17770	17770	17770	0
189	20250103	160100	353242860	17770	17770	17770	17770	0
190	20250103	160000	353242860	17770	17770	17770	17770	0
191	20250103	155900	353242860	17770	17770	17770	17770	0
192	20250103	155800	353242860	17770	17770	17770	17770	0
193	20250103	155700	353242860	17770	17770	17770	17770	0
194	20250103	155600	353242860	17770	17770	17770	17770	0
195	20250103	155500	353242860	17770	17770	17770	17770	0
196	20250103	155400	353242860	17770	17770	17770	17770	0
197	20250103	155300	353242860	17770	17770	17770	17770	0
198	20250103	155200	353242860	17770	17770	17770	17770	0
199	20250103	155100	353242860	17770	17770	17770	17770	0
200	20250103	155000	353242860	17770	17770	17770	17770	0
201	20250103	154900	353242860	17770	17770	17770	17770	0
202	20250103	154800	353242860	17770	17770	17770	17770	0
203	20250103	154700	353242860	17770	17770	17770	17770	0
204	20250103	154600	353242860	17770	17770	17770	17770	0
205	20250103	154500	353242860	17770	17770	17770	17770	0
206	20250103	154400	353242860	17770	17770	17770	17770	0
207	20250103	154300	353242860	17770	17770	17770	17770	0
208	20250103	154200	353242860	17770	17770	17770	17770	0
209	20250103	154100	353242860	17770	17770	17770	17770	0
210	20250103	154000	353242860	17770	17770	17770	17770	0
211	20250103	153900	353242860	17770	17770	17770	17770	0
212	20250103	153800	353242860	17770	17770	17770	17770	66
213	20250103	153700	353242860	17770	17770	17770	17770	0
214	20250103	153600	353242860	17770	17770	17770	17770	0
215	20250103	153500	353242860	17770	17770	17770	17770	0
216	20250103	153400	353242860	17770	17770	17770	17770	0
217	20250103	153300	353242860	17770	17770	17770	17770	0
218	20250103	153200	353242860	17770	17770	17770	17770	0
219	20250103	153100	353242860	17770	17770	17770	17770	0
220	20250103	153000	353242860	17770	17770	17770	17770	66
221	20250103	152900	352070040	17770	17770	17770	17770	0
222	20250103	152800	352070040	17770	17770	17770	17770	0
223	20250103	152700	352070040	17770	17770	17770	17770	0
224	20250103	152600	352070040	17770	17770	17770	17770	0
225	20250103	152500	352070040	17770	17770	17770	17770	0
226	20250103	152400	352070040	17770	17770	17770	17770	0
227	20250103	152300	352070040	17770	17770	17770	17770	0
228	20250103	152200	352070040	17770	17770	17770	17770	0
229	20250103	152100	352070040	17770	17770	17770	17770	0
230	20250103	152000	352070040	17770	17770	17770	17770	0
231	20250103	151900	352070040	17770	17730	17770	17730	5
232	20250103	151800	351981350	17710	17710	17710	17700	41
233	20250103	151700	351255480	17720	17720	17720	17710	73
234	20250103	151600	349962050	17720	17720	17730	17720	36
235	20250103	151500	349324120	17720	17720	17720	17720	13
236	20250103	151400	349093760	17730	17740	17740	17730	29
237	20250103	151300	348579480	17730	17720	17730	17720	39
238	20250103	151200	347888390	17710	17710	17710	17710	1
239	20250103	151100	347870680	17740	17740	17740	17740	51
240	20250103	151000	346965940	17740	17750	17750	17740	83
241	20250103	150900	345493510	17750	17750	17750	17750	17
242	20250103	150800	345191760	17750	17750	17750	17740	29
243	20250103	150700	344677160	17750	17750	17750	17740	22
244	20250103	150600	344286810	17750	17750	17750	17740	15
245	20250103	150500	344020610	17750	17740	17750	17740	22
246	20250103	150400	343630240	17760	17750	17760	17740	46
247	20250103	150300	342813880	17750	17750	17750	17750	38
248	20250103	150200	342139380	17760	17760	17760	17760	0
249	20250103	150100	342139380	17760	17750	17760	17750	80
250	20250103	150000	340719170	17740	17740	17740	17740	45
251	20250103	145900	339920870	17740	17740	17740	17740	5
252	20250103	145800	339832170	17740	17740	17740	17740	75
253	20250103	145700	338501670	17740	17740	17740	17740	16
254	20250103	145600	338217830	17740	17740	17740	17740	34
255	20250103	145500	337614670	17740	17740	17740	17740	15
256	20250103	145400	337348570	17740	17740	17740	17730	35
257	20250103	145300	336727860	17750	17720	17750	17720	60
258	20250103	145200	335663900	17720	17720	17720	17720	5
259	20250103	145100	335575300	17720	17710	17720	17710	116
260	20250103	145000	333520520	17710	17710	17710	17700	54
261	20250103	144900	332564330	17710	17710	17710	17700	10
262	20250103	144800	332387280	17710	17710	17710	17700	52
263	20250103	144700	331466560	17700	17710	17710	17700	28
264	20250103	144600	330970950	17710	17710	17710	17710	19
265	20250103	144500	330634460	17700	17710	17710	17700	43
266	20250103	144400	329873250	17700	17700	17710	17700	49
267	20250103	144300	329005940	17710	17700	17710	17700	103
268	20250103	144200	327182720	17700	17710	17710	17700	349
269	20250103	144100	321005300	17700	17700	17700	17700	15
270	20250103	144000	320739800	17700	17700	17700	17700	58
271	20250103	143900	319713200	17710	17710	17710	17710	23
272	20250103	143800	319305870	17700	17710	17710	17700	420
273	20250103	143700	311867720	17710	17710	17710	17710	48
274	20250103	143600	311017640	17720	17720	17720	17710	33
275	20250103	143500	310432980	17710	17710	17710	17710	70
276	20250103	143400	309193280	17710	17710	17710	17710	15
277	20250103	143300	308927630	17720	17710	17720	17710	43
278	20250103	143200	308165870	17710	17720	17720	17710	16
279	20250103	143100	307882500	17710	17710	17720	17710	47
280	20250103	143000	307050030	17710	17720	17730	17710	38
281	20250103	142900	306376660	17730	17730	17730	17730	11
282	20250103	142800	306181630	17720	17720	17720	17720	90
283	20250103	142700	304586830	17730	17720	17730	17720	41
284	20250103	142600	303860200	17720	17730	17730	17720	28
285	20250103	142500	303363920	17720	17730	17730	17720	119
286	20250103	142400	301254200	17740	17740	17740	17740	57
287	20250103	142300	300243020	17760	17760	17760	17760	0
288	20250103	142200	300243020	17760	17760	17760	17760	0
289	20250103	142100	300243020	17760	17760	17760	17760	34
290	20250103	142000	299639180	17760	17740	17760	17740	64
291	20250103	141900	298503320	17730	17740	17750	17730	43
292	20250103	141800	297740780	17730	17740	17740	17730	38
293	20250103	141700	297067030	17740	17740	17740	17740	64
294	20250103	141600	295931670	17750	17750	17750	17750	2
295	20250103	141500	295896170	17740	17750	17750	17740	16
296	20250103	141400	295612320	17760	17760	17760	17760	10
297	20250103	141300	295434720	17760	17760	17760	17760	18
298	20250103	141200	295115040	17760	17770	17770	17760	38
299	20250103	141100	294440150	17760	17760	17760	17760	20
300	20250103	141000	294084950	17770	17760	17770	17760	35
301	20250103	140900	293463330	17760	17740	17760	17740	91
302	20250103	140800	291847600	17730	17730	17730	17730	45
303	20250103	140700	291049750	17730	17740	17740	17730	22
304	20250103	140600	290659520	17750	17740	17750	17740	172
305	20250103	140500	287606850	17750	17740	17750	17740	94
306	20250103	140400	285939230	17740	17740	17740	17740	20
307	20250103	140300	285584430	17740	17740	17740	17740	71
308	20250103	140200	284324890	17740	17740	17740	17740	15
309	20250103	140100	284058790	17740	17740	17740	17740	45
310	20250103	140000	283260490	17740	17750	17750	17740	7
311	20250103	135900	283136290	17740	17740	17740	17740	15
312	20250103	135800	282870190	17750	17740	17750	17740	17
313	20250103	135700	282568590	17740	17750	17750	17740	21
314	20250103	135600	282196040	17750	17750	17750	17750	54
315	20250103	135500	281237540	17750	17740	17750	17740	39
316	20250103	135400	280545560	17740	17750	17750	17740	76
317	20250103	135300	279197310	17740	17740	17740	17740	5
318	20250103	135200	279108610	17740	17750	17750	17740	28
319	20250103	135100	278611870	17740	17750	17750	17740	46
320	20250103	135000	277795820	17740	17740	17740	17740	5
321	20250103	134900	277707120	17740	17750	17750	17740	47
322	20250103	134800	276873320	17740	17750	17750	17740	134
323	20250103	134700	274496140	17750	17750	17750	17740	51
324	20250103	134600	273591260	17750	17750	17750	17750	5
325	20250103	134500	273502510	17750	17770	17770	17750	128
326	20250103	134400	271229450	17760	17760	17760	17760	153
327	20250103	134300	268512170	17780	17770	17780	17760	27
328	20250103	134200	268032390	17770	17780	17780	17770	213
329	20250103	134100	264247360	17770	17770	17770	17770	15
330	20250103	134000	263980810	17770	17770	17780	17770	93
331	20250103	133900	262328190	17770	17780	17780	17770	25
332	20250103	133800	261883920	17770	17770	17770	17770	120
333	20250103	133700	259751520	17770	17780	17790	17770	66
334	20250103	133600	258578050	17780	17790	17790	17780	44
335	20250103	133500	257795720	17780	17780	17780	17780	79
336	20250103	133400	256391100	17790	17780	17790	17780	17
337	20250103	133300	256088820	17780	17790	17790	17780	36
338	20250103	133200	255448730	17780	17780	17780	17780	15
339	20250103	133100	255182030	17790	17780	17790	17780	87
340	20250103	133000	253634750	17790	17790	17790	17790	2
341	20250103	132900	253599170	17780	17780	17780	17780	54
342	20250103	132800	252639050	17780	17770	17780	17770	71
343	20250103	132700	251377280	17770	17770	17770	17770	2
344	20250103	132600	251341740	17760	17770	17770	17760	23
345	20250103	132500	250933230	17770	17770	17770	17770	32
346	20250103	132400	250364590	17770	17770	17770	17760	43
347	20250103	132300	249600630	17760	17760	17760	17760	0
348	20250103	132200	249600630	17760	17770	17780	17760	53
349	20250103	132100	248658860	17770	17770	17770	17770	26
350	20250103	132000	248196840	17760	17760	17760	17760	0
351	20250103	131900	248196840	17760	17760	17770	17760	52
352	20250103	131800	247273300	17760	17770	17770	17760	16
353	20250103	131700	246989130	17760	17760	17760	17760	30
354	20250103	131600	246456330	17760	17770	17770	17760	28
355	20250103	131500	245958920	17770	17770	17770	17770	58
356	20250103	131400	244928260	17760	17760	17760	17760	0
357	20250103	131300	244928260	17760	17770	17770	17760	17
358	20250103	131200	244626320	17760	17770	17770	17760	50
359	20250103	131100	243738310	17770	17760	17770	17760	17
360	20250103	131000	243436370	17770	17770	17770	17770	26
361	20250103	130900	242974350	17760	17770	17770	17760	17
362	20250103	130800	242672410	17760	17770	17770	17760	52
363	20250103	130700	241748870	17770	17770	17770	17770	5
364	20250103	130600	241660020	17770	17770	17770	17770	48
365	20250103	130500	240807060	17770	17770	17770	17770	57
366	20250103	130400	239794170	17770	17770	17770	17770	24
367	20250103	130300	239367690	17760	17770	17770	17760	61
368	20250103	130200	238284290	17760	17760	17760	17760	15
369	20250103	130100	238017890	17760	17750	17760	17750	85
370	20250103	130000	236508440	17760	17760	17760	17760	1
371	20250103	125900	236490680	17770	17770	17770	17770	15
372	20250103	125800	236224130	17770	17770	17770	17770	20
373	20250103	125700	235868730	17770	17770	17770	17770	0
374	20250103	125600	235868730	17770	17770	17770	17770	55
375	20250103	125500	234891380	17780	17770	17780	17770	40
376	20250103	125400	234180380	17780	17770	17780	17770	36
377	20250103	125300	233540650	17770	17770	17770	17770	33
378	20250103	125200	232954240	17780	17770	17780	17770	17
379	20250103	125100	232652130	17780	17790	17790	17780	4
380	20250103	125000	232580990	17770	17760	17770	17760	108
381	20250103	124900	230662140	17760	17740	17770	17740	47
382	20250103	124800	229827960	17750	17750	17750	17750	7
383	20250103	124700	229703710	17770	17770	17770	17770	6
384	20250103	124600	229597090	17770	17770	17790	17770	101
385	20250103	124500	227802300	17770	17740	17770	17720	107
386	20250103	124400	225904260	17730	17730	17730	17730	105
387	20250103	124300	224042610	17730	17740	17740	17730	62
388	20250103	124200	222942880	17740	17750	17750	17740	307
389	20250103	124100	217496130	17750	17750	17750	17750	4
390	20250103	124000	217425130	17740	17750	17750	17740	55
391	20250103	123900	216449030	17750	17760	17760	17750	16
392	20250103	123800	216165020	17750	17760	17760	17750	63
393	20250103	123700	215046740	17760	17760	17760	17750	133
394	20250103	123600	212684710	17750	17750	17760	17750	34
395	20250103	123500	212081200	17760	17760	17760	17760	19
396	20250103	123400	211743760	17780	17780	17780	17780	0
397	20250103	123300	211743760	17780	17760	17810	17760	47
398	20250103	123200	210907830	17760	17760	17760	17760	16
399	20250103	123100	210623670	17770	17780	17780	17770	12
400	20250103	123000	210410360	17780	17770	17810	17770	18
401	20250103	122900	210090290	17760	17770	17820	17760	26
402	20250103	122800	209628070	17770	17770	17820	17770	749
403	20250103	122700	196301070	17780	17770	17780	17770	18
404	20250103	122600	195981200	17770	17770	17770	17770	75
405	20250103	122500	194648450	17780	17770	17780	17770	18
406	20250103	122400	194328580	17780	17770	17780	17770	45
407	20250103	122300	193528800	17770	17780	17780	17770	19
408	20250103	122200	193191030	17780	17770	17790	17770	7
409	20250103	122100	193066550	17770	17760	17780	17760	21
410	20250103	122000	192693360	17760	17740	17780	17740	194
411	20250103	121900	189247880	17750	17750	17750	17740	18
412	20250103	121800	188928530	17740	17740	17740	17740	0
413	20250103	121700	188928530	17740	17740	17740	17740	56
414	20250103	121600	187935090	17740	17750	17750	17740	21
415	20250103	121500	187562540	17750	17760	17760	17750	17
416	20250103	121400	187260770	17750	17750	17750	17750	4
417	20250103	121300	187189770	17740	17740	17750	17740	57
418	20250103	121200	186178520	17740	17750	17750	17740	17
419	20250103	121100	185876920	17740	17740	17740	17740	0
420	20250103	121000	185876920	17740	17740	17750	17740	64
421	20250103	120900	184741540	17750	17750	17750	17750	11
422	20250103	120800	184546290	17750	17750	17750	17750	30
423	20250103	120700	184013790	17750	17760	17760	17750	18
424	20250103	120600	183694260	17750	17750	17750	17740	60
425	20250103	120500	182629460	17750	17730	17750	17730	80
426	20250103	120400	181210350	17740	17740	17740	17740	12
427	20250103	120300	180997470	17730	17730	17740	17730	48
428	20250103	120200	180146420	17740	17730	17740	17730	27
429	20250103	120100	179667590	17740	17740	17740	17740	11
430	20250103	120000	179472450	17730	17730	17730	17730	15
431	20250103	115900	179206500	17740	17730	17740	17730	33
432	20250103	115800	178621280	17740	17740	17740	17740	2
433	20250103	115700	178585800	17740	17740	17740	17730	29
434	20250103	115600	178071490	17740	17730	17740	17730	33
435	20250103	115500	177486270	17740	17740	17740	17740	6
436	20250103	115400	177379830	17740	17740	17740	17740	34
437	20250103	115300	176776670	17740	17740	17740	17730	41
438	20250103	115200	176049600	17730	17730	17740	17730	51
439	20250103	115100	175145360	17740	17740	17740	17740	26
440	20250103	115000	174684120	17730	17740	17740	17730	16
441	20250103	114900	174400430	17740	17730	17740	17730	22
442	20250103	114800	174010350	17740	17740	17740	17740	12
443	20250103	114700	173797470	17740	17740	17740	17740	41
444	20250103	114600	173070130	17750	17740	17750	17740	98
445	20250103	114500	171331600	17730	17740	17740	17730	17
446	20250103	114400	171030070	17730	17740	17740	17730	27
447	20250103	114300	170551240	17740	17730	17740	17730	16
448	20250103	114200	170267550	17740	17730	17740	17730	31
449	20250103	114100	169717810	17740	17740	17740	17740	11
450	20250103	114000	169522670	17740	17730	17740	17730	16
451	20250103	113900	169238980	17730	17730	17730	17720	44
452	20250103	113800	168459010	17730	17720	17730	17720	45
453	20250103	113700	167661350	17730	17710	17730	17710	27
454	20250103	113600	167182940	17710	17710	17710	17700	90
455	20250103	113500	165589650	17710	17710	17710	17700	21
456	20250103	113400	165217790	17710	17710	17710	17710	73
457	20250103	113300	163924960	17710	17710	17710	17700	30
458	20250103	113200	163393810	17710	17710	17710	17710	45
459	20250103	113100	162596860	17710	17720	17720	17710	28
460	20250103	113000	162100750	17720	17720	17720	17710	38
461	20250103	112900	161427540	17720	17720	17720	17720	26
462	20250103	112800	160966820	17720	17720	17720	17720	5
463	20250103	112700	160878220	17720	17720	17720	17710	89
464	20250103	112600	159301290	17720	17710	17720	17710	16
465	20250103	112500	159017920	17710	17710	17710	17710	5
466	20250103	112400	158929370	17720	17730	17730	17710	43
467	20250103	112300	158167360	17720	17710	17720	17710	29
468	20250103	112200	157653630	17720	17720	17720	17720	41
469	20250103	112100	156927110	17720	17720	17720	17720	19
470	20250103	112000	156590430	17730	17720	17730	17720	28
471	20250103	111900	156094140	17730	17730	17730	17730	15
472	20250103	111800	155828190	17720	17710	17720	17710	77
473	20250103	111700	154464090	17720	17730	17730	17720	25
474	20250103	111600	154020970	17720	17720	17720	17710	35
475	20250103	111500	153400920	17710	17720	17720	17710	68
476	20250103	111400	152196060	17720	17730	17730	17720	33
477	20250103	111300	151611170	17730	17740	17740	17720	31
478	20250103	111200	151061580	17740	17740	17740	17740	44
479	20250103	111100	150281020	17740	17740	17750	17740	40
480	20250103	111000	149571410	17760	17760	17760	17760	18
481	20250103	110900	149251730	17780	17780	17780	17780	0
482	20250103	110800	149251730	17780	17780	17780	17780	71
483	20250103	110700	147989350	17780	17780	17780	17780	51
484	20250103	110600	147082570	17780	17790	17790	17780	92
485	20250103	110500	145446790	17780	17780	17780	17780	617
486	20250103	110400	134476530	17780	17780	17790	17780	23
487	20250103	110300	134067570	17790	17790	17790	17780	20
488	20250103	110200	133711940	17780	17730	17780	17730	219
489	20250103	110100	129821250	17730	17730	17740	17730	29
490	20250103	110000	129306960	17730	17730	17740	17720	24
491	20250103	105900	128881580	17730	17710	17730	17710	614
492	20250103	105800	118001460	17720	17720	17720	17720	11
493	20250103	105700	117806540	17710	17720	17720	17710	37
494	20250103	105600	117151140	17710	17710	17710	17710	16
495	20250103	105500	116867780	17720	17710	17720	17710	43
496	20250103	105400	116106130	17720	17720	17720	17720	4
497	20250103	105300	116035250	17720	17730	17730	17720	28
498	20250103	105200	115538980	17720	17720	17720	17720	31
499	20250103	105100	114989660	17720	17730	17730	17720	18
500	20250103	105000	114670680	17720	17730	17730	17710	83
501	20250103	104900	113200020	17720	17720	17720	17720	100
502	20250103	104800	111428020	17720	17720	17730	17720	51
503	20250103	104700	110524290	17720	17730	17730	17720	39
504	20250103	104600	109832980	17720	17720	17720	17720	21
505	20250103	104500	109460860	17720	17730	17730	17720	20
506	20250103	104400	109106430	17720	17730	17730	17720	28
507	20250103	104300	108610150	17730	17720	17730	17720	18
508	20250103	104200	108291060	17740	17740	17740	17740	2
509	20250103	104100	108255580	17740	17740	17740	17730	30
510	20250103	104000	107723550	17740	17720	17740	17720	64
511	20250103	103900	106589020	17730	17730	17730	17730	12
512	20250103	103800	106376260	17720	17730	17730	17720	68
513	20250103	103700	105171160	17720	17730	17730	17720	28
514	20250103	103600	104674880	17720	17720	17730	17720	52
515	20250103	103500	103753420	17730	17730	17730	17730	11
516	20250103	103400	103558390	17720	17720	17730	17720	53
517	20250103	103300	102619060	17730	17730	17730	17730	40
518	20250103	103200	101909860	17740	17740	17740	17740	95
519	20250103	103100	100224560	17740	17740	17740	17740	16
520	20250103	103000	99940720	17750	17750	17750	17750	12
521	20250103	102900	99727720	17760	17760	17760	17760	28
522	20250103	102800	99230440	17760	17760	17760	17760	200
523	20250103	102700	95678440	17760	17770	17770	17760	19
524	20250103	102600	95340980	17770	17760	17770	17760	6
525	20250103	102500	95234410	17770	17770	17770	17770	1
526	20250103	102400	95216640	17770	17770	17770	17770	12
527	20250103	102300	95003400	17770	17770	17770	17770	1
528	20250103	102200	94985630	17770	17770	17770	17770	1
529	20250103	102100	94967860	17770	17770	17770	17770	16
530	20250103	102000	94683540	17770	17770	17770	17770	15
531	20250103	101900	94416990	17770	17750	17770	17750	220
532	20250103	101800	90509240	17760	17740	17760	17740	36
533	20250103	101700	89870480	17760	17760	17760	17760	0
534	20250103	101600	89870480	17760	17760	17760	17760	0
535	20250103	101500	89870480	17760	17760	17760	17750	9
536	20250103	101400	89710710	17760	17760	17760	17760	0
537	20250103	101300	89710710	17760	17750	17760	17750	162
538	20250103	101200	86835160	17730	17740	17740	17730	163
539	20250103	101100	83943600	17730	17730	17730	17730	29
540	20250103	101000	83429430	17740	17740	17740	17740	11
541	20250103	100900	83234290	17740	17730	17740	17730	32
542	20250103	100800	82666920	17730	17730	17730	17730	5
543	20250103	100700	82578270	17740	17740	17740	17740	0
544	20250103	100600	82578270	17740	17740	17740	17740	90
545	20250103	100500	80981670	17750	17740	17750	17740	5
546	20250103	100400	80892960	17740	17740	17740	17740	30
547	20250103	100300	80360760	17740	17730	17740	17730	340
548	20250103	100200	74329660	17740	17730	17740	17730	61
549	20250103	100100	73248120	17730	17730	17730	17730	5
550	20250103	100000	73159470	17740	17740	17740	17740	0
551	20250103	095900	73159470	17740	17740	17740	17740	13
552	20250103	095800	72928850	17730	17730	17730	17730	5
553	20250103	095700	72840200	17730	17730	17730	17730	30
554	20250103	095600	72308300	17740	17740	17740	17740	12
555	20250103	095500	72095420	17730	17730	17730	17730	41
556	20250103	095400	71368490	17740	17740	17740	17740	0
557	20250103	095300	71368490	17740	17740	17740	17740	12
558	20250103	095200	71155610	17740	17740	17740	17740	0
559	20250103	095100	71155610	17740	17740	17740	17730	43
560	20250103	095000	70392840	17730	17730	17730	17730	151
561	20250103	094900	67715610	17730	17730	17730	17730	11
562	20250103	094800	67520580	17730	17730	17730	17720	35
563	20250103	094700	66900330	17730	17720	17730	17720	185
564	20250103	094600	63622110	17720	17700	17720	17700	28
565	20250103	094500	63126290	17720	17710	17720	17710	7
566	20250103	094400	63002260	17710	17730	17730	17710	68
567	20250103	094300	61796820	17740	17740	17740	17740	15
568	20250103	094200	61530720	17740	17740	17740	17740	0
569	20250103	094100	61530720	17740	17750	17750	17730	34
570	20250103	094000	60927850	17740	17740	17740	17740	45
571	20250103	093900	60129550	17740	17740	17740	17740	0
572	20250103	093800	60129550	17740	17740	17740	17740	2
573	20250103	093700	60094070	17740	17740	17740	17740	5
574	20250103	093600	60005370	17750	17740	17750	17740	20
575	20250103	093500	59650540	17740	17740	17740	17740	1
576	20250103	093400	59632800	17740	17740	17740	17740	118
577	20250103	093300	57539480	17750	17750	17750	17750	9
578	20250103	093200	57379730	17740	17720	17740	17700	745
579	20250103	093100	44183720	17710	17740	17740	17710	415
580	20250103	093000	36832380	17750	17760	17760	17750	173
581	20250103	092900	33761220	17760	17730	17760	17730	725
582	20250103	092800	20895430	17730	17730	17730	17730	2
583	20250103	092700	20859970	17730	17720	17730	17720	72
584	20250103	092600	19584090	17720	17720	17720	17720	0
585	20250103	092500	19584090	17720	17720	17720	17720	12
586	20250103	092400	19371450	17720	17710	17720	17710	8
587	20250103	092300	19229700	17710	17710	17710	17710	34
588	20250103	092200	18627560	17710	17710	17710	17710	2
589	20250103	092100	18592140	17710	17710	17710	17710	2
590	20250103	092000	18556720	17710	17710	17710	17710	25
591	20250103	091900	18113970	17720	17720	17720	17720	16
592	20250103	091800	17830450	17720	17710	17720	17700	84
593	20250103	091700	16343470	17740	17750	17750	17740	3
594	20250103	091600	16290230	17750	17730	17750	17730	143
595	20250103	091500	13754480	17720	17730	17730	17710	57
596	20250103	091400	12744890	17730	17730	17730	17730	1
597	20250103	091300	12727160	17710	17700	17710	17700	133
598	20250103	091200	10372980	17710	17710	17710	17710	15
599	20250103	091100	10107330	17710	17710	17710	17710	1
600	20250103	091000	10089620	17710	17730	17730	17710	83
601	20250103	090900	8618390	17730	17730	17730	17730	30
602	20250103	090800	8086490	17730	17730	17730	17730	1
603	20250103	090700	8068760	17720	17720	17720	17720	57
604	20250103	090600	7058720	17720	17720	17720	17720	0
605	20250103	090500	7058720	17720	17720	17720	17720	0
606	20250103	090400	7058720	17720	17720	17720	17720	1
607	20250103	090300	7041000	17680	17680	17680	17680	60
608	20250103	090200	5980200	17720	17690	17720	17690	268
609	20250103	090100	1238440	17680	17680	17680	17680	20
610	20250103	090000	884840	17700	17700	17700	17680	50