KissMeData/294570/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210800	282204280	17080	17080	17080	17080	76
3	20250108	210700	282204280	17080	17080	17080	17080	0
4	20250108	210600	282204280	17080	17080	17080	17080	0
5	20250108	210500	282204280	17080	17080	17080	17080	0
6	20250108	210400	282204280	17080	17080	17080	17080	0
7	20250108	210300	282204280	17080	17080	17080	17080	0
8	20250108	210200	282204280	17080	17080	17080	17080	0
9	20250108	210100	282204280	17080	17080	17080	17080	0
10	20250108	210000	282204280	17080	17080	17080	17080	0
11	20250108	205900	282204280	17080	17080	17080	17080	0
12	20250108	205800	282204280	17080	17080	17080	17080	0
13	20250108	205700	282204280	17080	17080	17080	17080	0
14	20250108	205600	282204280	17080	17080	17080	17080	0
15	20250108	205500	282204280	17080	17080	17080	17080	0
16	20250108	205400	282204280	17080	17080	17080	17080	0
17	20250108	205300	282204280	17080	17080	17080	17080	0
18	20250108	205200	282204280	17080	17080	17080	17080	0
19	20250108	205100	282204280	17080	17080	17080	17080	0
20	20250108	205000	282204280	17080	17080	17080	17080	0
21	20250108	204900	282204280	17080	17080	17080	17080	0
22	20250108	204800	282204280	17080	17080	17080	17080	0
23	20250108	204700	282204280	17080	17080	17080	17080	0
24	20250108	204600	282204280	17080	17080	17080	17080	0
25	20250108	204500	282204280	17080	17080	17080	17080	0
26	20250108	204400	282204280	17080	17080	17080	17080	0
27	20250108	204300	282204280	17080	17080	17080	17080	0
28	20250108	204200	282204280	17080	17080	17080	17080	0
29	20250108	204100	282204280	17080	17080	17080	17080	0
30	20250108	204000	282204280	17080	17080	17080	17080	0
31	20250108	203900	282204280	17080	17080	17080	17080	0
32	20250108	203800	282204280	17080	17080	17080	17080	76
33	20250108	203700	282204280	17080	17080	17080	17080	0
34	20250108	203600	282204280	17080	17080	17080	17080	0
35	20250108	203500	282204280	17080	17080	17080	17080	0
36	20250108	203400	282204280	17080	17080	17080	17080	0
37	20250108	203300	282204280	17080	17080	17080	17080	0
38	20250108	203200	282204280	17080	17080	17080	17080	0
39	20250108	203100	282204280	17080	17080	17080	17080	0
40	20250108	203000	282204280	17080	17080	17080	17080	0
41	20250108	202900	282204280	17080	17080	17080	17080	0
42	20250108	202800	282204280	17080	17080	17080	17080	0
43	20250108	202700	282204280	17080	17080	17080	17080	0
44	20250108	202600	282204280	17080	17080	17080	17080	0
45	20250108	202500	282204280	17080	17080	17080	17080	0
46	20250108	202400	282204280	17080	17080	17080	17080	0
47	20250108	202300	282204280	17080	17080	17080	17080	0
48	20250108	202200	282204280	17080	17080	17080	17080	0
49	20250108	202100	282204280	17080	17080	17080	17080	0
50	20250108	202000	282204280	17080	17080	17080	17080	0
51	20250108	201900	282204280	17080	17080	17080	17080	0
52	20250108	201800	282204280	17080	17080	17080	17080	0
53	20250108	201700	282204280	17080	17080	17080	17080	0
54	20250108	201600	282204280	17080	17080	17080	17080	0
55	20250108	201500	282204280	17080	17080	17080	17080	0
56	20250108	201400	282204280	17080	17080	17080	17080	0
57	20250108	201300	282204280	17080	17080	17080	17080	0
58	20250108	201200	282204280	17080	17080	17080	17080	0
59	20250108	201100	282204280	17080	17080	17080	17080	0
60	20250108	201000	282204280	17080	17080	17080	17080	0
61	20250108	200900	282204280	17080	17080	17080	17080	0
62	20250108	200800	282204280	17080	17080	17080	17080	76
63	20250108	200700	282204280	17080	17080	17080	17080	0
64	20250108	200600	282204280	17080	17080	17080	17080	0
65	20250108	200500	282204280	17080	17080	17080	17080	0
66	20250108	200400	282204280	17080	17080	17080	17080	0
67	20250108	200300	282204280	17080	17080	17080	17080	0
68	20250108	200200	282204280	17080	17080	17080	17080	0
69	20250108	200100	282204280	17080	17080	17080	17080	0
70	20250108	200000	282204280	17080	17080	17080	17080	0
71	20250108	195900	282204280	17080	17080	17080	17080	0
72	20250108	195800	282204280	17080	17080	17080	17080	0
73	20250108	195700	282204280	17080	17080	17080	17080	0
74	20250108	195600	282204280	17080	17080	17080	17080	0
75	20250108	195500	282204280	17080	17080	17080	17080	0
76	20250108	195400	282204280	17080	17080	17080	17080	0
77	20250108	195300	282204280	17080	17080	17080	17080	0
78	20250108	195200	282204280	17080	17080	17080	17080	0
79	20250108	195100	282204280	17080	17080	17080	17080	0
80	20250108	195000	282204280	17080	17080	17080	17080	0
81	20250108	194900	282204280	17080	17080	17080	17080	0
82	20250108	194800	282204280	17080	17080	17080	17080	0
83	20250108	194700	282204280	17080	17080	17080	17080	0
84	20250108	194600	282204280	17080	17080	17080	17080	0
85	20250108	194500	282204280	17080	17080	17080	17080	0
86	20250108	194400	282204280	17080	17080	17080	17080	0
87	20250108	194300	282204280	17080	17080	17080	17080	0
88	20250108	194200	282204280	17080	17080	17080	17080	0
89	20250108	194100	282204280	17080	17080	17080	17080	0
90	20250108	194000	282204280	17080	17080	17080	17080	0
91	20250108	193900	282204280	17080	17080	17080	17080	0
92	20250108	193800	282204280	17080	17080	17080	17080	76
93	20250108	193700	282204280	17080	17080	17080	17080	0
94	20250108	193600	282204280	17080	17080	17080	17080	0
95	20250108	193500	282204280	17080	17080	17080	17080	0
96	20250108	193400	282204280	17080	17080	17080	17080	0
97	20250108	193300	282204280	17080	17080	17080	17080	0
98	20250108	193200	282204280	17080	17080	17080	17080	0
99	20250108	193100	282204280	17080	17080	17080	17080	0
100	20250108	193000	282204280	17080	17080	17080	17080	0
101	20250108	192900	282204280	17080	17080	17080	17080	0
102	20250108	192800	282204280	17080	17080	17080	17080	0
103	20250108	192700	282204280	17080	17080	17080	17080	0
104	20250108	192600	282204280	17080	17080	17080	17080	0
105	20250108	192500	282204280	17080	17080	17080	17080	0
106	20250108	192400	282204280	17080	17080	17080	17080	0
107	20250108	192300	282204280	17080	17080	17080	17080	0
108	20250108	192200	282204280	17080	17080	17080	17080	0
109	20250108	192100	282204280	17080	17080	17080	17080	0
110	20250108	192000	282204280	17080	17080	17080	17080	0
111	20250108	191900	282204280	17080	17080	17080	17080	0
112	20250108	191800	282204280	17080	17080	17080	17080	0
113	20250108	191700	282204280	17080	17080	17080	17080	0
114	20250108	191600	282204280	17080	17080	17080	17080	0
115	20250108	191500	282204280	17080	17080	17080	17080	0
116	20250108	191400	282204280	17080	17080	17080	17080	0
117	20250108	191300	282204280	17080	17080	17080	17080	0
118	20250108	191200	282204280	17080	17080	17080	17080	0
119	20250108	191100	282204280	17080	17080	17080	17080	0
120	20250108	191000	282204280	17080	17080	17080	17080	0
121	20250108	190900	282204280	17080	17080	17080	17080	0
122	20250108	190800	282204280	17080	17080	17080	17080	76
123	20250108	190700	282204280	17080	17080	17080	17080	0
124	20250108	190600	282204280	17080	17080	17080	17080	0
125	20250108	190500	282204280	17080	17080	17080	17080	0
126	20250108	190400	282204280	17080	17080	17080	17080	0
127	20250108	190300	282204280	17080	17080	17080	17080	0
128	20250108	190200	282204280	17080	17080	17080	17080	0
129	20250108	190100	282204280	17080	17080	17080	17080	0
130	20250108	190000	282204280	17080	17080	17080	17080	0
131	20250108	185900	282204280	17080	17080	17080	17080	0
132	20250108	185800	282204280	17080	17080	17080	17080	0
133	20250108	185700	282204280	17080	17080	17080	17080	0
134	20250108	185600	282204280	17080	17080	17080	17080	0
135	20250108	185500	282204280	17080	17080	17080	17080	0
136	20250108	185400	282204280	17080	17080	17080	17080	0
137	20250108	185300	282204280	17080	17080	17080	17080	0
138	20250108	185200	282204280	17080	17080	17080	17080	0
139	20250108	185100	282204280	17080	17080	17080	17080	0
140	20250108	185000	282204280	17080	17080	17080	17080	0
141	20250108	184900	282204280	17080	17080	17080	17080	0
142	20250108	184800	282204280	17080	17080	17080	17080	0
143	20250108	184700	282204280	17080	17080	17080	17080	0
144	20250108	184600	282204280	17080	17080	17080	17080	0
145	20250108	184500	282204280	17080	17080	17080	17080	0
146	20250108	184400	282204280	17080	17080	17080	17080	0
147	20250108	184300	282204280	17080	17080	17080	17080	0
148	20250108	184200	282204280	17080	17080	17080	17080	0
149	20250108	184100	282204280	17080	17080	17080	17080	0
150	20250108	184000	282204280	17080	17080	17080	17080	0
151	20250108	183900	282204280	17080	17080	17080	17080	0
152	20250108	183800	282204280	17080	17080	17080	17080	76
153	20250108	183700	282204280	17080	17080	17080	17080	0
154	20250108	183600	282204280	17080	17080	17080	17080	0
155	20250108	183500	282204280	17080	17080	17080	17080	0
156	20250108	183400	282204280	17080	17080	17080	17080	0
157	20250108	183300	282204280	17080	17080	17080	17080	0
158	20250108	183200	282204280	17080	17080	17080	17080	0
159	20250108	183100	282204280	17080	17080	17080	17080	0
160	20250108	183000	282204280	17080	17080	17080	17080	0
161	20250108	182900	282204280	17080	17080	17080	17080	0
162	20250108	182800	282204280	17080	17080	17080	17080	0
163	20250108	182700	282204280	17080	17080	17080	17080	0
164	20250108	182600	282204280	17080	17080	17080	17080	0
165	20250108	182500	282204280	17080	17080	17080	17080	0
166	20250108	182400	282204280	17080	17080	17080	17080	0
167	20250108	182300	282204280	17080	17080	17080	17080	0
168	20250108	182200	282204280	17080	17080	17080	17080	0
169	20250108	182100	282204280	17080	17080	17080	17080	0
170	20250108	182000	282204280	17080	17080	17080	17080	0
171	20250108	181900	282204280	17080	17080	17080	17080	0
172	20250108	181800	282204280	17080	17080	17080	17080	0
173	20250108	181700	282204280	17080	17080	17080	17080	0
174	20250108	181600	282204280	17080	17080	17080	17080	0
175	20250108	181500	282204280	17080	17080	17080	17080	0
176	20250108	181400	282204280	17080	17080	17080	17080	0
177	20250108	181300	282204280	17080	17080	17080	17080	0
178	20250108	181200	282204280	17080	17080	17080	17080	0
179	20250108	181100	282204280	17080	17080	17080	17080	0
180	20250108	181000	282204280	17080	17080	17080	17080	0
181	20250108	180900	282204280	17080	17080	17080	17080	0
182	20250108	180800	282204280	17080	17080	17080	17080	76
183	20250108	180700	282204280	17080	17080	17080	17080	0
184	20250108	180600	282204280	17080	17080	17080	17080	0
185	20250108	180500	282204280	17080	17080	17080	17080	0
186	20250108	180400	282204280	17080	17080	17080	17080	0
187	20250108	180300	282204280	17080	17080	17080	17080	0
188	20250108	180200	282204280	17080	17080	17080	17080	0
189	20250108	180100	282204280	17080	17080	17080	17080	0
190	20250108	180000	282204280	17080	17080	17080	17080	0
191	20250108	175900	282204280	17080	17080	17080	17080	0
192	20250108	175800	282204280	17080	17080	17080	17080	0
193	20250108	175700	282204280	17080	17080	17080	17080	0
194	20250108	175600	282204280	17080	17080	17080	17080	0
195	20250108	175500	282204280	17080	17080	17080	17080	0
196	20250108	175400	282204280	17080	17080	17080	17080	0
197	20250108	175300	282204280	17080	17080	17080	17080	0
198	20250108	175200	282204280	17080	17080	17080	17080	0
199	20250108	175100	282204280	17080	17080	17080	17080	0
200	20250108	175000	282204280	17080	17080	17080	17080	0
201	20250108	174900	282204280	17080	17080	17080	17080	0
202	20250108	174800	282204280	17080	17080	17080	17080	0
203	20250108	174700	282204280	17080	17080	17080	17080	0
204	20250108	174600	282204280	17080	17080	17080	17080	0
205	20250108	174500	282204280	17080	17080	17080	17080	0
206	20250108	174400	282204280	17080	17080	17080	17080	0
207	20250108	174300	282204280	17080	17080	17080	17080	0
208	20250108	174200	282204280	17080	17080	17080	17080	0
209	20250108	174100	282204280	17080	17080	17080	17080	0
210	20250108	174000	282204280	17080	17080	17080	17080	0
211	20250108	173900	282204280	17080	17080	17080	17080	0
212	20250108	173800	282204280	17080	17080	17080	17080	76
213	20250108	173700	282204280	17080	17080	17080	17080	0
214	20250108	173600	282204280	17080	17080	17080	17080	0
215	20250108	173500	282204280	17080	17080	17080	17080	0
216	20250108	173400	282204280	17080	17080	17080	17080	0
217	20250108	173300	282204280	17080	17080	17080	17080	0
218	20250108	173200	282204280	17080	17080	17080	17080	0
219	20250108	173100	282204280	17080	17080	17080	17080	0
220	20250108	173000	282204280	17080	17080	17080	17080	0
221	20250108	172900	282204280	17080	17080	17080	17080	0
222	20250108	172800	282204280	17080	17080	17080	17080	0
223	20250108	172700	282204280	17080	17080	17080	17080	0
224	20250108	172600	282204280	17080	17080	17080	17080	0
225	20250108	172500	282204280	17080	17080	17080	17080	0
226	20250108	172400	282204280	17080	17080	17080	17080	0
227	20250108	172300	282204280	17080	17080	17080	17080	0
228	20250108	172200	282204280	17080	17080	17080	17080	0
229	20250108	172100	282204280	17080	17080	17080	17080	0
230	20250108	172000	282204280	17080	17080	17080	17080	0
231	20250108	171900	282204280	17080	17080	17080	17080	0
232	20250108	171800	282204280	17080	17080	17080	17080	0
233	20250108	171700	282204280	17080	17080	17080	17080	0
234	20250108	171600	282204280	17080	17080	17080	17080	0
235	20250108	171500	282204280	17080	17080	17080	17080	0
236	20250108	171400	282204280	17080	17080	17080	17080	0
237	20250108	171300	282204280	17080	17080	17080	17080	0
238	20250108	171200	282204280	17080	17080	17080	17080	0
239	20250108	171100	282204280	17080	17080	17080	17080	0
240	20250108	171000	282204280	17080	17080	17080	17080	0
241	20250108	170900	282204280	17080	17080	17080	17080	0
242	20250108	170800	282204280	17080	17080	17080	17080	76
243	20250108	170700	282204280	17080	17080	17080	17080	0
244	20250108	170600	282204280	17080	17080	17080	17080	0
245	20250108	170500	282204280	17080	17080	17080	17080	0
246	20250108	170400	282204280	17080	17080	17080	17080	0
247	20250108	170300	282204280	17080	17080	17080	17080	0
248	20250108	170200	282204280	17080	17080	17080	17080	0
249	20250108	170100	282204280	17080	17080	17080	17080	0
250	20250108	170000	282204280	17080	17080	17080	17080	0
251	20250108	165900	282204280	17080	17080	17080	17080	0
252	20250108	165800	282204280	17080	17080	17080	17080	0
253	20250108	165700	282204280	17080	17080	17080	17080	0
254	20250108	165600	282204280	17080	17080	17080	17080	0
255	20250108	165500	282204280	17080	17080	17080	17080	0
256	20250108	165400	282204280	17080	17080	17080	17080	0
257	20250108	165300	282204280	17080	17080	17080	17080	0
258	20250108	165200	282204280	17080	17080	17080	17080	0
259	20250108	165100	282204280	17080	17080	17080	17080	0
260	20250108	165000	282204280	17080	17080	17080	17080	0
261	20250108	164900	282204280	17080	17080	17080	17080	0
262	20250108	164800	282204280	17080	17080	17080	17080	0
263	20250108	164700	282204280	17080	17080	17080	17080	0
264	20250108	164600	282204280	17080	17080	17080	17080	0
265	20250108	164500	282204280	17080	17080	17080	17080	0
266	20250108	164400	282204280	17080	17080	17080	17080	0
267	20250108	164300	282204280	17080	17080	17080	17080	0
268	20250108	164200	282204280	17080	17080	17080	17080	0
269	20250108	164100	282204280	17080	17080	17080	17080	0
270	20250108	164000	282204280	17080	17080	17080	17080	0
271	20250108	163900	282204280	17080	17080	17080	17080	0
272	20250108	163800	282204280	17080	17080	17080	17080	76
273	20250108	163700	282204280	17080	17080	17080	17080	0
274	20250108	163600	282204280	17080	17080	17080	17080	0
275	20250108	163500	282204280	17080	17080	17080	17080	0
276	20250108	163400	282204280	17080	17080	17080	17080	0
277	20250108	163300	282204280	17080	17080	17080	17080	0
278	20250108	163200	282204280	17080	17080	17080	17080	0
279	20250108	163100	282204280	17080	17080	17080	17080	0
280	20250108	163000	282204280	17080	17080	17080	17080	0
281	20250108	162900	282204280	17080	17080	17080	17080	0
282	20250108	162800	282204280	17080	17080	17080	17080	0
283	20250108	162700	282204280	17080	17080	17080	17080	0
284	20250108	162600	282204280	17080	17080	17080	17080	0
285	20250108	162500	282204280	17080	17080	17080	17080	0
286	20250108	162400	282204280	17080	17080	17080	17080	0
287	20250108	162300	282204280	17080	17080	17080	17080	0
288	20250108	162200	282204280	17080	17080	17080	17080	0
289	20250108	162100	282204280	17080	17080	17080	17080	0
290	20250108	162000	282204280	17080	17080	17080	17080	0
291	20250108	161900	282204280	17080	17080	17080	17080	0
292	20250108	161800	282204280	17080	17080	17080	17080	0
293	20250108	161700	282204280	17080	17080	17080	17080	0
294	20250108	161600	282204280	17080	17080	17080	17080	0
295	20250108	161500	282204280	17080	17080	17080	17080	0
296	20250108	161400	282204280	17080	17080	17080	17080	0
297	20250108	161300	282204280	17080	17080	17080	17080	0
298	20250108	161200	282204280	17080	17080	17080	17080	0
299	20250108	161100	282204280	17080	17080	17080	17080	0
300	20250108	161000	282204280	17080	17080	17080	17080	0
301	20250108	160900	282204280	17080	17080	17080	17080	0
302	20250108	160800	282204280	17080	17080	17080	17080	76
303	20250108	160700	282204280	17080	17080	17080	17080	0
304	20250108	160600	282204280	17080	17080	17080	17080	0
305	20250108	160500	282204280	17080	17080	17080	17080	0
306	20250108	160400	282204280	17080	17080	17080	17080	0
307	20250108	160300	282204280	17080	17080	17080	17080	0
308	20250108	160200	282204280	17080	17080	17080	17080	0
309	20250108	160100	282204280	17080	17080	17080	17080	0
310	20250108	160000	282204280	17080	17080	17080	17080	0
311	20250108	155900	282204280	17080	17080	17080	17080	0
312	20250108	155800	282204280	17080	17080	17080	17080	0
313	20250108	155700	282204280	17080	17080	17080	17080	0
314	20250108	155600	282204280	17080	17080	17080	17080	0
315	20250108	155500	282204280	17080	17080	17080	17080	0
316	20250108	155400	282204280	17080	17080	17080	17080	0
317	20250108	155300	282204280	17080	17080	17080	17080	0
318	20250108	155200	282204280	17080	17080	17080	17080	0
319	20250108	155100	282204280	17080	17080	17080	17080	0
320	20250108	155000	282204280	17080	17080	17080	17080	0
321	20250108	154900	282204280	17080	17080	17080	17080	0
322	20250108	154800	282204280	17080	17080	17080	17080	0
323	20250108	154700	282204280	17080	17080	17080	17080	0
324	20250108	154600	282204280	17080	17080	17080	17080	0
325	20250108	154500	282204280	17080	17080	17080	17080	0
326	20250108	154400	282204280	17080	17080	17080	17080	0
327	20250108	154300	282204280	17080	17080	17080	17080	0
328	20250108	154200	282204280	17080	17080	17080	17080	0
329	20250108	154100	282204280	17080	17080	17080	17080	0
330	20250108	154000	282204280	17080	17080	17080	17080	0
331	20250108	153900	282204280	17080	17080	17080	17080	0
332	20250108	153800	282204280	17080	17080	17080	17080	76
333	20250108	153700	282204280	17080	17080	17080	17080	0
334	20250108	153600	282204280	17080	17080	17080	17080	0
335	20250108	153500	282204280	17080	17080	17080	17080	0
336	20250108	153400	282204280	17080	17080	17080	17080	0
337	20250108	153300	282204280	17080	17080	17080	17080	0
338	20250108	153200	282204280	17080	17080	17080	17080	0
339	20250108	153100	282204280	17080	17080	17080	17080	0
340	20250108	153000	282204280	17080	17080	17080	17080	76
341	20250108	152900	280906200	17080	17080	17080	17080	0
342	20250108	152800	280906200	17080	17080	17080	17080	0
343	20250108	152700	280906200	17080	17080	17080	17080	0
344	20250108	152600	280906200	17080	17080	17080	17080	0
345	20250108	152500	280906200	17080	17080	17080	17080	0
346	20250108	152400	280906200	17080	17080	17080	17080	0
347	20250108	152300	280906200	17080	17080	17080	17080	0
348	20250108	152200	280906200	17080	17080	17080	17080	0
349	20250108	152100	280906200	17080	17080	17080	17080	0
350	20250108	152000	280906200	17080	17080	17080	17080	0
351	20250108	151900	280906200	17080	17010	17080	17010	20
352	20250108	151800	280565210	17000	17000	17000	16960	111
353	20250108	151700	278678450	17000	16960	17000	16960	158
354	20250108	151600	275994260	17000	17000	17000	17000	0
355	20250108	151500	275994260	17000	17000	17000	17000	0
356	20250108	151400	275994260	17000	17000	17000	17000	0
357	20250108	151300	275994260	17000	17000	17070	17000	101
358	20250108	151200	274277190	17080	17080	17080	17080	0
359	20250108	151100	274277190	17080	17080	17080	17080	0
360	20250108	151000	274277190	17080	17060	17080	17060	6
361	20250108	150900	274174790	17050	17060	17060	17050	3
362	20250108	150800	274123630	17050	17000	17050	17000	311
363	20250108	150700	268828660	17000	17000	17000	17000	0
364	20250108	150600	268828660	17000	17000	17000	17000	80
365	20250108	150500	267468660	17000	17010	17010	17000	210
366	20250108	150400	263898650	17060	17060	17060	17060	0
367	20250108	150300	263898650	17060	17060	17060	17060	20
368	20250108	150200	263557450	17060	17010	17060	17010	4
369	20250108	150100	263489360	17010	17010	17010	17010	12
370	20250108	150000	263285240	17010	17010	17010	17010	0
371	20250108	145900	263285240	17010	17010	17010	17010	0
372	20250108	145800	263285240	17010	17010	17010	17010	0
373	20250108	145700	263285240	17010	17010	17010	17010	50
374	20250108	145600	262434740	17010	17010	17010	17010	0
375	20250108	145500	262434740	17010	17010	17010	17010	2
376	20250108	145400	262400720	17000	17000	17000	17000	157
377	20250108	145300	259731720	17000	16980	17000	16980	52
378	20250108	145200	258848740	17090	17090	17090	17090	0
379	20250108	145100	258848740	17090	17040	17090	17040	21
380	20250108	145000	258490200	17040	16980	17040	16980	148
381	20250108	144900	255976680	16960	16940	16960	16940	108
382	20250108	144800	254146010	16910	16910	16910	16910	0
383	20250108	144700	254146010	16910	16910	16910	16910	0
384	20250108	144600	254146010	16910	16910	16910	16910	0
385	20250108	144500	254146010	16910	16910	16910	16910	0
386	20250108	144400	254146010	16910	16910	16910	16910	126
387	20250108	144300	252015350	16910	16910	16910	16910	9
388	20250108	144200	251863160	16900	16900	16900	16900	0
389	20250108	144100	251863160	16900	16900	16900	16900	0
390	20250108	144000	251863160	16900	16900	16900	16900	10
391	20250108	143900	251694160	16900	16900	16900	16900	50
392	20250108	143800	250849160	16900	16900	16900	16900	0
393	20250108	143700	250849160	16900	16900	16900	16900	15
394	20250108	143600	250595660	16900	16900	16900	16900	0
395	20250108	143500	250595660	16900	16900	16900	16900	58
396	20250108	143400	249615460	16900	16900	16900	16900	0
397	20250108	143300	249615460	16900	16900	16900	16900	2
398	20250108	143200	249581660	16900	16900	16900	16900	10
399	20250108	143100	249412660	16900	16900	16900	16900	1
400	20250108	143000	249395760	16900	16900	16900	16900	0
401	20250108	142900	249395760	16900	16900	16900	16900	26
402	20250108	142800	248956360	16900	16900	16900	16900	174
403	20250108	142700	246015760	16890	16890	16890	16890	2
404	20250108	142600	245981980	16900	16920	16920	16900	378
405	20250108	142500	239592040	16930	16940	16940	16930	28
406	20250108	142400	239117730	16940	16940	16940	16940	0
407	20250108	142300	239117730	16940	16940	16940	16940	0
408	20250108	142200	239117730	16940	16940	16940	16940	74
409	20250108	142100	237864170	16910	16910	16910	16910	0
410	20250108	142000	237864170	16910	16920	16920	16910	443
411	20250108	141900	230370350	16930	16930	16930	16930	124
412	20250108	141800	228271030	16940	16940	16940	16940	17
413	20250108	141700	227983050	16940	16940	16940	16940	0
414	20250108	141600	227983050	16940	16940	16940	16940	1
415	20250108	141500	227966110	16950	16950	16950	16940	128
416	20250108	141400	225797330	16950	16950	16950	16950	0
417	20250108	141300	225797330	16950	16960	16960	16950	216
418	20250108	141200	222135090	16960	16960	16960	16960	0
419	20250108	141100	222135090	16960	16960	16960	16960	10
420	20250108	141000	221965490	16960	16960	16960	16960	0
421	20250108	140900	221965490	16960	16970	16970	16960	74
422	20250108	140800	220710370	16980	16980	16980	16980	0
423	20250108	140700	220710370	16980	16980	16980	16980	78
424	20250108	140600	219385930	16980	16980	16980	16980	0
425	20250108	140500	219385930	16980	16990	16990	16980	82
426	20250108	140400	217993350	17080	17080	17080	17080	0
427	20250108	140300	217993350	17080	17080	17080	17080	0
428	20250108	140200	217993350	17080	17080	17080	17080	0
429	20250108	140100	217993350	17080	17080	17080	17080	0
430	20250108	140000	217993350	17080	17080	17080	17080	1
431	20250108	135900	217976270	17080	17080	17080	17080	0
432	20250108	135800	217976270	17080	17080	17080	17080	1
433	20250108	135700	217959190	17080	17080	17080	17080	1
434	20250108	135600	217942110	17080	17080	17080	17080	1
435	20250108	135500	217925030	16980	16980	16980	16980	0
436	20250108	135400	217925030	16980	16980	16980	16980	0
437	20250108	135300	217925030	16980	16980	16980	16980	0
438	20250108	135200	217925030	16980	16980	16980	16980	0
439	20250108	135100	217925030	16980	16980	16980	16980	162
440	20250108	135000	215174270	16980	16980	16980	16980	0
441	20250108	134900	215174270	16980	17000	17000	16980	351
442	20250108	134800	209212250	17080	17080	17080	17080	0
443	20250108	134700	209212250	17080	17080	17080	17080	0
444	20250108	134600	209212250	17080	17080	17080	17080	0
445	20250108	134500	209212250	17080	17080	17080	17080	0
446	20250108	134400	209212250	17080	17080	17080	17080	0
447	20250108	134300	209212250	17080	17080	17080	17080	0
448	20250108	134200	209212250	17080	17080	17080	17080	0
449	20250108	134100	209212250	17080	17080	17080	17080	1
450	20250108	134000	209195170	17000	17000	17000	17000	0
451	20250108	133900	209195170	17000	17000	17000	17000	13
452	20250108	133800	208974170	17000	17000	17000	17000	0
453	20250108	133700	208974170	17000	17000	17000	17000	162
454	20250108	133600	206220170	17000	17000	17000	17000	0
455	20250108	133500	206220170	17000	17000	17000	17000	0
456	20250108	133400	206220170	17000	17000	17000	17000	0
457	20250108	133300	206220170	17000	17000	17000	17000	0
458	20250108	133200	206220170	17000	17000	17000	17000	0
459	20250108	133100	206220170	17000	17000	17000	17000	0
460	20250108	133000	206220170	17000	17000	17000	17000	0
461	20250108	132900	206220170	17000	17000	17000	17000	0
462	20250108	132800	206220170	17000	17000	17000	17000	0
463	20250108	132700	206220170	17000	17000	17000	17000	0
464	20250108	132600	206220170	17000	17000	17000	17000	0
465	20250108	132500	206220170	17000	17000	17000	17000	0
466	20250108	132400	206220170	17000	17040	17040	17000	1268
467	20250108	132300	184651830	17030	17030	17030	17030	0
468	20250108	132200	184651830	17030	17030	17030	17030	0
469	20250108	132100	184651830	17030	17030	17030	17030	0
470	20250108	132000	184651830	17030	17030	17030	17030	0
471	20250108	131900	184651830	17030	17030	17030	17030	0
472	20250108	131800	184651830	17030	17030	17030	17030	0
473	20250108	131700	184651830	17030	17030	17030	17030	0
474	20250108	131600	184651830	17030	17100	17100	17030	19
475	20250108	131500	184327000	17100	17100	17100	17100	12
476	20250108	131400	184121800	17100	17100	17100	17100	0
477	20250108	131300	184121800	17100	17100	17100	17100	0
478	20250108	131200	184121800	17100	17100	17100	17100	0
479	20250108	131100	184121800	17100	17100	17100	17100	0
480	20250108	131000	184121800	17100	17100	17100	17100	0
481	20250108	130900	184121800	17100	17100	17100	17100	0
482	20250108	130800	184121800	17100	17100	17100	17100	0
483	20250108	130700	184121800	17100	17100	17100	17100	6
484	20250108	130600	184019200	17100	17100	17100	17100	0
485	20250108	130500	184019200	17100	17100	17100	17100	1
486	20250108	130400	184002100	17100	17100	17100	17100	0
487	20250108	130300	184002100	17100	17100	17100	17100	0
488	20250108	130200	184002100	17100	17100	17100	17100	0
489	20250108	130100	184002100	17100	17100	17100	17100	0
490	20250108	130000	184002100	17100	17030	17100	17030	2
491	20250108	125900	183967970	17090	17090	17090	17090	0
492	20250108	125800	183967970	17090	17050	17090	17050	11
493	20250108	125700	183780340	17030	17060	17060	17030	124
494	20250108	125600	181667050	17090	17090	17090	17090	5
495	20250108	125500	181581600	17100	17100	17100	17100	0
496	20250108	125400	181581600	17100	17100	17100	17100	0
497	20250108	125300	181581600	17100	17100	17100	17100	0
498	20250108	125200	181581600	17100	17100	17100	17100	0
499	20250108	125100	181581600	17100	17100	17100	17100	1
500	20250108	125000	181564500	17070	17100	17100	17070	7
501	20250108	124900	181444830	17210	17210	17210	17210	0
502	20250108	124800	181444830	17210	17210	17210	17210	1
503	20250108	124700	181427620	17150	17140	17220	17140	43
504	20250108	124600	180689840	17050	17150	17150	17050	39
505	20250108	124500	180023900	17160	17160	17160	17160	0
506	20250108	124400	180023900	17160	17160	17160	17160	0
507	20250108	124300	180023900	17160	17160	17160	17160	0
508	20250108	124200	180023900	17160	17160	17160	17160	0
509	20250108	124100	180023900	17160	17120	17160	17120	2
510	20250108	124000	179989620	17120	17090	17120	17090	2
511	20250108	123900	179955410	17070	17070	17070	17070	0
512	20250108	123800	179955410	17070	17070	17070	17070	5
513	20250108	123700	179870060	17130	17130	17130	17130	0
514	20250108	123600	179870060	17130	17130	17130	17130	1
515	20250108	123500	179852930	17240	17240	17240	17240	0
516	20250108	123400	179852930	17240	17240	17240	17240	0
517	20250108	123300	179852930	17240	17240	17240	17240	0
518	20250108	123200	179852930	17240	17240	17240	17240	0
519	20250108	123100	179852930	17240	17240	17240	17240	0
520	20250108	123000	179852930	17240	17240	17240	17240	0
521	20250108	122900	179852930	17240	17070	17240	17070	61
522	20250108	122800	178810080	17080	17070	17080	17070	2
523	20250108	122700	178775930	17080	17080	17080	17080	0
524	20250108	122600	178775930	17080	17070	17080	17040	213
525	20250108	122500	175140730	17120	17120	17120	17070	5
526	20250108	122400	175055240	17090	17110	17120	17080	106
527	20250108	122300	173244680	17120	17110	17120	17090	9
528	20250108	122200	173090820	17120	17120	17120	17120	0
529	20250108	122100	173090820	17120	17120	17120	17120	23
530	20250108	122000	172697060	17120	17120	17120	17120	33
531	20250108	121900	172132100	17250	17250	17250	17250	0
532	20250108	121800	172132100	17250	17250	17250	17250	0
533	20250108	121700	172132100	17250	17250	17250	17250	0
534	20250108	121600	172132100	17250	17250	17250	17250	0
535	20250108	121500	172132100	17250	17250	17250	17250	0
536	20250108	121400	172132100	17250	17250	17250	17250	0
537	20250108	121300	172132100	17250	17250	17250	17250	0
538	20250108	121200	172132100	17250	17250	17250	17250	1
539	20250108	121100	172114850	17260	17260	17260	17260	0
540	20250108	121000	172114850	17260	17210	17260	17130	134
541	20250108	120900	169805800	17130	17180	17210	17130	13
542	20250108	120800	169582650	17210	17130	17210	17130	4
543	20250108	120700	169514010	17180	17210	17220	17130	24
544	20250108	120600	169101100	17110	17110	17110	17110	0
545	20250108	120500	169101100	17110	17110	17110	17110	0
546	20250108	120400	169101100	17110	17110	17110	17110	0
547	20250108	120300	169101100	17110	17110	17110	17110	0
548	20250108	120200	169101100	17110	17110	17110	17110	0
549	20250108	120100	169101100	17110	17220	17230	17110	5
550	20250108	120000	169015100	17230	17220	17230	17220	4
551	20250108	115900	168946210	17090	17090	17090	17090	10
552	20250108	115800	168775310	17090	17090	17090	17090	0
553	20250108	115700	168775310	17090	17230	17230	17090	6
554	20250108	115600	168672630	17240	17240	17240	17240	0
555	20250108	115500	168672630	17240	17090	17240	17090	2
556	20250108	115400	168638300	17260	17260	17260	17260	0
557	20250108	115300	168638300	17260	17260	17260	17260	0
558	20250108	115200	168638300	17260	17260	17260	17260	0
559	20250108	115100	168638300	17260	17260	17260	17260	2
560	20250108	115000	168603780	17090	17090	17090	17090	0
561	20250108	114900	168603780	17090	17100	17100	17090	7
562	20250108	114800	168484090	17270	17270	17270	17270	0
563	20250108	114700	168484090	17270	17270	17270	17270	1
564	20250108	114600	168466820	17080	17080	17080	17080	1
565	20250108	114500	168449740	17280	17180	17280	17180	36
566	20250108	114400	167829670	17180	17100	17180	17100	84
567	20250108	114300	166388770	17140	17150	17180	17100	8
568	20250108	114200	166251710	17080	17080	17080	17080	123
569	20250108	114100	164150870	17080	17110	17110	17060	42
570	20250108	114000	163433450	17280	17110	17280	17110	121
571	20250108	113900	161357780	17150	17110	17150	17110	16
572	20250108	113800	161083460	17150	17150	17150	17110	36
573	20250108	113700	160466100	17100	17150	17150	17100	125
574	20250108	113600	158327120	17120	17160	17160	17120	168
575	20250108	113500	155447070	17160	17210	17210	17160	134
576	20250108	113400	153144010	17290	17290	17290	17290	200
577	20250108	113300	149686010	17290	17290	17290	17290	0
578	20250108	113200	149686010	17290	17290	17290	17290	0
579	20250108	113100	149686010	17290	17190	17290	17190	24
580	20250108	113000	149273260	17170	17170	17170	17170	11
581	20250108	112900	149084390	17190	17190	17190	17190	0
582	20250108	112800	149084390	17190	17180	17190	17180	46
583	20250108	112700	148293710	17210	17210	17210	17210	60
584	20250108	112600	147261110	17290	17290	17290	17290	0
585	20250108	112500	147261110	17290	17290	17290	17290	0
586	20250108	112400	147261110	17290	17290	17290	17290	10
587	20250108	112300	147088210	17290	17290	17290	17290	0
588	20250108	112200	147088210	17290	17180	17290	17180	4
589	20250108	112100	147019310	17290	17230	17290	17230	3
590	20250108	112000	146967530	17290	17290	17290	17290	0
591	20250108	111900	146967530	17290	17200	17290	17190	14
592	20250108	111800	146726200	17190	17180	17190	17180	2
593	20250108	111700	146691830	17290	17290	17290	17290	0
594	20250108	111600	146691830	17290	17290	17290	17290	1
595	20250108	111500	146674540	17290	17280	17290	17280	43
596	20250108	111400	145931460	17280	17280	17280	17280	1
597	20250108	111300	145914180	17290	17290	17290	17290	0
598	20250108	111200	145914180	17290	17290	17290	17290	2
599	20250108	111100	145879600	17290	17290	17290	17290	0
600	20250108	111000	145879600	17290	17290	17290	17290	1
601	20250108	110900	145862310	17290	17280	17290	17280	51
602	20250108	110800	144981020	17280	17190	17280	17190	4
603	20250108	110700	144912090	17180	17180	17180	17180	0
604	20250108	110600	144912090	17180	17180	17180	17180	4
605	20250108	110500	144843370	17170	17170	17170	17170	0
606	20250108	110400	144843370	17170	17170	17170	17170	0
607	20250108	110300	144843370	17170	17170	17170	17170	0
608	20250108	110200	144843370	17170	17170	17170	17170	0
609	20250108	110100	144843370	17170	17170	17170	17170	0
610	20250108	110000	144843370	17170	17170	17170	17170	9
611	20250108	105900	144688840	17170	17170	17170	17170	0
612	20250108	105800	144688840	17170	17170	17170	17170	0
613	20250108	105700	144688840	17170	17170	17170	17170	0
614	20250108	105600	144688840	17170	17200	17200	17170	12
615	20250108	105500	144482590	17280	17280	17280	17280	0
616	20250108	105400	144482590	17280	17280	17280	17280	0
617	20250108	105300	144482590	17280	17280	17280	17280	0
618	20250108	105200	144482590	17280	17280	17280	17280	0
619	20250108	105100	144482590	17280	17280	17280	17280	0
620	20250108	105000	144482590	17280	17210	17280	17210	2
621	20250108	104900	144448100	17280	17280	17280	17280	0
622	20250108	104800	144448100	17280	17210	17280	17210	74
623	20250108	104700	143169590	17290	17290	17290	17290	0
624	20250108	104600	143169590	17290	17230	17290	17230	32
625	20250108	104500	142616370	17290	17230	17290	17230	4
626	20250108	104400	142547330	17290	17290	17290	17290	0
627	20250108	104300	142547330	17290	17290	17290	17290	0
628	20250108	104200	142547330	17290	17210	17290	17210	16
629	20250108	104100	142270880	17290	17230	17290	17230	6
630	20250108	104000	142167260	17300	17230	17300	17230	129
631	20250108	103900	139941750	17220	17190	17220	17150	214
632	20250108	103800	136267480	17190	17150	17190	17150	211
633	20250108	103700	132648670	17140	17120	17140	17070	106
634	20250108	103600	130832690	17060	17060	17060	17060	1
635	20250108	103500	130815630	17010	17010	17010	17010	0
636	20250108	103400	130815630	17010	17010	17010	17010	0
637	20250108	103300	130815630	17010	17010	17010	17010	0
638	20250108	103200	130815630	17010	17010	17010	17010	98
639	20250108	103100	129148650	17010	17010	17010	17010	0
640	20250108	103000	129148650	17010	17010	17010	17010	0
641	20250108	102900	129148650	17010	17010	17010	17010	11
642	20250108	102800	128961540	17010	17010	17010	17010	106
643	20250108	102700	127158480	17010	17010	17010	17010	24
644	20250108	102600	126750240	17010	17010	17010	17010	150
645	20250108	102500	124198740	17010	17020	17020	17010	30
646	20250108	102400	123688430	17010	17010	17010	17010	0
647	20250108	102300	123688430	17010	17010	17010	17010	0
648	20250108	102200	123688430	17010	17020	17020	17010	40
649	20250108	102100	123008020	17010	17010	17010	17010	0
650	20250108	102000	123008020	17010	17010	17010	17010	217
651	20250108	101900	119316850	17010	17010	17010	17010	0
652	20250108	101800	119316850	17010	17010	17010	17010	0
653	20250108	101700	119316850	17010	17010	17010	17010	0
654	20250108	101600	119316850	17010	17010	17010	17010	0
655	20250108	101500	119316850	17010	17010	17010	17010	2
656	20250108	101400	119282830	17000	17040	17040	17000	127
657	20250108	101300	117123000	17050	17050	17050	17050	4
658	20250108	101200	117054800	17060	17060	17060	17060	0
659	20250108	101100	117054800	17060	17050	17060	17050	4
660	20250108	101000	116986590	17050	17050	17050	17050	20
661	20250108	100900	116645590	17050	17050	17050	17050	80
662	20250108	100800	115281590	17030	17020	17030	17020	62
663	20250108	100700	114225760	17010	17010	17010	17010	0
664	20250108	100600	114225760	17010	17010	17010	17010	0
665	20250108	100500	114225760	17010	17010	17010	17010	0
666	20250108	100400	114225760	17010	17010	17010	17010	0
667	20250108	100300	114225760	17010	17010	17010	17010	0
668	20250108	100200	114225760	17010	17010	17010	17010	2
669	20250108	100100	114191740	17010	17010	17010	17010	1
670	20250108	100000	114174730	17010	17010	17010	17010	21
671	20250108	095900	113817520	17010	17020	17040	17010	17
672	20250108	095800	113528310	17020	17020	17020	17020	1
673	20250108	095700	113511290	17010	17010	17010	17010	5
674	20250108	095600	113426240	17040	17020	17040	17020	75
675	20250108	095500	112149180	17070	17070	17090	17070	249
676	20250108	095400	107896170	17150	17150	17150	17150	1
677	20250108	095300	107879020	17140	17020	17140	17020	14
678	20250108	095200	107639510	17000	17000	17000	17000	8
679	20250108	095100	107503510	17000	17150	17150	17000	1841
680	20250108	095000	76123740	17220	17220	17220	17220	1
681	20250108	094900	76106520	17220	17130	17220	17130	65
682	20250108	094800	74987570	17120	17160	17160	17100	62
683	20250108	094700	73923800	17220	17220	17220	17220	34
684	20250108	094600	73338320	17220	17190	17220	17190	19
685	20250108	094500	73011360	17190	17190	17190	17190	30
686	20250108	094400	72495660	17190	17190	17190	17190	0
687	20250108	094300	72495660	17190	17190	17190	17190	0
688	20250108	094200	72495660	17190	17180	17190	17180	8
689	20250108	094100	72358190	17180	17180	17180	17180	102
690	20250108	094000	70605830	17200	17200	17200	17200	0
691	20250108	093900	70605830	17200	17210	17210	17090	82
692	20250108	093800	69202010	17210	17050	17210	17050	65
693	20250108	093700	68086700	17080	17080	17080	17080	1
694	20250108	093600	68069620	17110	17050	17110	17050	90
695	20250108	093500	66534400	17050	17050	17050	17050	2
696	20250108	093400	66500300	17040	17040	17040	17040	77
697	20250108	093300	65188220	17040	17040	17040	17040	3
698	20250108	093200	65137100	17040	17050	17050	17040	131
699	20250108	093100	62904420	17050	17050	17050	17050	0
700	20250108	093000	62904420	17050	17050	17050	17050	0
701	20250108	092900	62904420	17050	17050	17050	17050	3
702	20250108	092800	62853270	17080	17080	17080	17080	1
703	20250108	092700	62836190	17080	17080	17080	17080	1
704	20250108	092600	62819110	17070	17070	17070	17070	0
705	20250108	092500	62819110	17070	17070	17070	17070	1
706	20250108	092400	62802040	17110	17070	17110	17070	2
707	20250108	092300	62767860	17080	17070	17080	17070	4
708	20250108	092200	62699550	17060	17050	17060	17050	170
709	20250108	092100	59801040	17050	17050	17050	17050	21
710	20250108	092000	59442990	17050	17080	17080	17050	63
711	20250108	091900	58367850	17080	17100	17100	17080	402
712	20250108	091800	51495880	17210	17210	17210	17210	0
713	20250108	091700	51495880	17210	17210	17210	17210	0
714	20250108	091600	51495880	17210	17090	17210	17090	7
715	20250108	091500	51375790	17220	17200	17220	17200	3
716	20250108	091400	51324170	17220	17080	17220	17070	22
717	20250108	091300	50946930	17220	17180	17220	17180	123
718	20250108	091200	48830790	17120	17080	17120	17060	130
719	20250108	091100	46606400	17120	17100	17120	17100	2
720	20250108	091000	46572180	17100	17100	17100	17100	32
721	20250108	090900	46024980	17120	17160	17160	17120	23
722	20250108	090800	45630610	17160	17270	17270	17160	10
723	20250108	090700	45458250	17280	17180	17280	17150	33
724	20250108	090600	44891820	17290	17300	17300	17290	56
725	20250108	090500	43923550	17300	17410	17410	17180	945
726	20250108	090400	27666110	17360	17420	17470	17360	19
727	20250108	090300	27335400	17420	17230	17470	17200	1004
728	20250108	090200	9904590	17360	17330	17360	17330	194
729	20250108	090100	6539940	17330	17210	17330	17180	42
730	20250108	090000	5815850	17330	17330	17330	17210	336