KissMeData/104830/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	201300	717511840	17730	17730	17730	17730	1028
3	20250103	201200	717511840	17730	17730	17730	17730	0
4	20250103	201100	717511840	17730	17730	17730	17730	0
5	20250103	201000	717511840	17730	17730	17730	17730	0
6	20250103	200900	717511840	17730	17730	17730	17730	0
7	20250103	200800	717511840	17730	17730	17730	17730	0
8	20250103	200700	717511840	17730	17730	17730	17730	0
9	20250103	200600	717511840	17730	17730	17730	17730	0
10	20250103	200500	717511840	17730	17730	17730	17730	0
11	20250103	200400	717511840	17730	17730	17730	17730	0
12	20250103	200300	717511840	17730	17730	17730	17730	0
13	20250103	200200	717511840	17730	17730	17730	17730	0
14	20250103	200100	717511840	17730	17730	17730	17730	0
15	20250103	200000	717511840	17730	17730	17730	17730	0
16	20250103	195900	717511840	17730	17730	17730	17730	0
17	20250103	195800	717511840	17730	17730	17730	17730	0
18	20250103	195700	717511840	17730	17730	17730	17730	0
19	20250103	195600	717511840	17730	17730	17730	17730	0
20	20250103	195500	717511840	17730	17730	17730	17730	0
21	20250103	195400	717511840	17730	17730	17730	17730	0
22	20250103	195300	717511840	17730	17730	17730	17730	0
23	20250103	195200	717511840	17730	17730	17730	17730	0
24	20250103	195100	717511840	17730	17730	17730	17730	0
25	20250103	195000	717511840	17730	17730	17730	17730	0
26	20250103	194900	717511840	17730	17730	17730	17730	0
27	20250103	194800	717511840	17730	17730	17730	17730	0
28	20250103	194700	717511840	17730	17730	17730	17730	0
29	20250103	194600	717511840	17730	17730	17730	17730	0
30	20250103	194500	717511840	17730	17730	17730	17730	0
31	20250103	194400	717511840	17730	17730	17730	17730	0
32	20250103	194300	717511840	17730	17730	17730	17730	1028
33	20250103	194200	717511840	17730	17730	17730	17730	0
34	20250103	194100	717511840	17730	17730	17730	17730	0
35	20250103	194000	717511840	17730	17730	17730	17730	0
36	20250103	193900	717511840	17730	17730	17730	17730	0
37	20250103	193800	717511840	17730	17730	17730	17730	0
38	20250103	193700	717511840	17730	17730	17730	17730	0
39	20250103	193600	717511840	17730	17730	17730	17730	0
40	20250103	193500	717511840	17730	17730	17730	17730	0
41	20250103	193400	717511840	17730	17730	17730	17730	0
42	20250103	193300	717511840	17730	17730	17730	17730	0
43	20250103	193200	717511840	17730	17730	17730	17730	0
44	20250103	193100	717511840	17730	17730	17730	17730	0
45	20250103	193000	717511840	17730	17730	17730	17730	0
46	20250103	192900	717511840	17730	17730	17730	17730	0
47	20250103	192800	717511840	17730	17730	17730	17730	0
48	20250103	192700	717511840	17730	17730	17730	17730	0
49	20250103	192600	717511840	17730	17730	17730	17730	0
50	20250103	192500	717511840	17730	17730	17730	17730	0
51	20250103	192400	717511840	17730	17730	17730	17730	0
52	20250103	192300	717511840	17730	17730	17730	17730	0
53	20250103	192200	717511840	17730	17730	17730	17730	0
54	20250103	192100	717511840	17730	17730	17730	17730	0
55	20250103	192000	717511840	17730	17730	17730	17730	0
56	20250103	191900	717511840	17730	17730	17730	17730	0
57	20250103	191800	717511840	17730	17730	17730	17730	0
58	20250103	191700	717511840	17730	17730	17730	17730	0
59	20250103	191600	717511840	17730	17730	17730	17730	0
60	20250103	191500	717511840	17730	17730	17730	17730	0
61	20250103	191400	717511840	17730	17730	17730	17730	0
62	20250103	191300	717511840	17730	17730	17730	17730	1028
63	20250103	191200	717511840	17730	17730	17730	17730	0
64	20250103	191100	717511840	17730	17730	17730	17730	0
65	20250103	191000	717511840	17730	17730	17730	17730	0
66	20250103	190900	717511840	17730	17730	17730	17730	0
67	20250103	190800	717511840	17730	17730	17730	17730	0
68	20250103	190700	717511840	17730	17730	17730	17730	0
69	20250103	190600	717511840	17730	17730	17730	17730	0
70	20250103	190500	717511840	17730	17730	17730	17730	0
71	20250103	190400	717511840	17730	17730	17730	17730	0
72	20250103	190300	717511840	17730	17730	17730	17730	0
73	20250103	190200	717511840	17730	17730	17730	17730	0
74	20250103	190100	717511840	17730	17730	17730	17730	0
75	20250103	190000	717511840	17730	17730	17730	17730	0
76	20250103	185900	717511840	17730	17730	17730	17730	0
77	20250103	185800	717511840	17730	17730	17730	17730	0
78	20250103	185700	717511840	17730	17730	17730	17730	0
79	20250103	185600	717511840	17730	17730	17730	17730	0
80	20250103	185500	717511840	17730	17730	17730	17730	0
81	20250103	185400	717511840	17730	17730	17730	17730	0
82	20250103	185300	717511840	17730	17730	17730	17730	0
83	20250103	185200	717511840	17730	17730	17730	17730	0
84	20250103	185100	717511840	17730	17730	17730	17730	0
85	20250103	185000	717511840	17730	17730	17730	17730	0
86	20250103	184900	717511840	17730	17730	17730	17730	0
87	20250103	184800	717511840	17730	17730	17730	17730	0
88	20250103	184700	717511840	17730	17730	17730	17730	0
89	20250103	184600	717511840	17730	17730	17730	17730	0
90	20250103	184500	717511840	17730	17730	17730	17730	0
91	20250103	184400	717511840	17730	17730	17730	17730	0
92	20250103	184300	717511840	17730	17730	17730	17730	1028
93	20250103	184200	717511840	17730	17730	17730	17730	0
94	20250103	184100	717511840	17730	17730	17730	17730	0
95	20250103	184000	717511840	17730	17730	17730	17730	0
96	20250103	183900	717511840	17730	17730	17730	17730	0
97	20250103	183800	717511840	17730	17730	17730	17730	0
98	20250103	183700	717511840	17730	17730	17730	17730	0
99	20250103	183600	717511840	17730	17730	17730	17730	0
100	20250103	183500	717511840	17730	17730	17730	17730	0
101	20250103	183400	717511840	17730	17730	17730	17730	0
102	20250103	183300	717511840	17730	17730	17730	17730	0
103	20250103	183200	717511840	17730	17730	17730	17730	0
104	20250103	183100	717511840	17730	17730	17730	17730	0
105	20250103	183000	717511840	17730	17730	17730	17730	0
106	20250103	182900	717511840	17730	17730	17730	17730	0
107	20250103	182800	717511840	17730	17730	17730	17730	0
108	20250103	182700	717511840	17730	17730	17730	17730	0
109	20250103	182600	717511840	17730	17730	17730	17730	0
110	20250103	182500	717511840	17730	17730	17730	17730	0
111	20250103	182400	717511840	17730	17730	17730	17730	0
112	20250103	182300	717511840	17730	17730	17730	17730	0
113	20250103	182200	717511840	17730	17730	17730	17730	0
114	20250103	182100	717511840	17730	17730	17730	17730	0
115	20250103	182000	717511840	17730	17730	17730	17730	0
116	20250103	181900	717511840	17730	17730	17730	17730	0
117	20250103	181800	717511840	17730	17730	17730	17730	0
118	20250103	181700	717511840	17730	17730	17730	17730	0
119	20250103	181600	717511840	17730	17730	17730	17730	0
120	20250103	181500	717511840	17730	17730	17730	17730	0
121	20250103	181400	717511840	17730	17730	17730	17730	0
122	20250103	181300	717511840	17730	17730	17730	17730	1028
123	20250103	181200	717511840	17730	17730	17730	17730	0
124	20250103	181100	717511840	17730	17730	17730	17730	0
125	20250103	181000	717511840	17730	17730	17730	17730	0
126	20250103	180900	717511840	17730	17730	17730	17730	0
127	20250103	180800	717511840	17730	17730	17730	17730	0
128	20250103	180700	717511840	17730	17730	17730	17730	0
129	20250103	180600	717511840	17730	17730	17730	17730	0
130	20250103	180500	717511840	17730	17730	17730	17730	0
131	20250103	180400	717511840	17730	17730	17730	17730	0
132	20250103	180300	717511840	17730	17730	17730	17730	0
133	20250103	180200	717511840	17730	17730	17730	17730	0
134	20250103	180100	717511840	17730	17730	17730	17730	0
135	20250103	180000	717511840	17730	17730	17730	17730	0
136	20250103	175900	717511840	17730	17730	17730	17730	0
137	20250103	175800	717511840	17730	17730	17730	17730	0
138	20250103	175700	717511840	17730	17730	17730	17730	0
139	20250103	175600	717511840	17730	17730	17730	17730	0
140	20250103	175500	717511840	17730	17730	17730	17730	0
141	20250103	175400	717511840	17730	17730	17730	17730	0
142	20250103	175300	717511840	17730	17730	17730	17730	0
143	20250103	175200	717511840	17730	17730	17730	17730	0
144	20250103	175100	717511840	17730	17730	17730	17730	0
145	20250103	175000	717511840	17730	17730	17730	17730	0
146	20250103	174900	717511840	17730	17730	17730	17730	0
147	20250103	174800	717511840	17730	17730	17730	17730	0
148	20250103	174700	717511840	17730	17730	17730	17730	0
149	20250103	174600	717511840	17730	17730	17730	17730	0
150	20250103	174500	717511840	17730	17730	17730	17730	0
151	20250103	174400	717511840	17730	17730	17730	17730	0
152	20250103	174300	717511840	17730	17730	17730	17730	1028
153	20250103	174200	717511840	17730	17730	17730	17730	0
154	20250103	174100	717511840	17730	17730	17730	17730	0
155	20250103	174000	717511840	17730	17730	17730	17730	0
156	20250103	173900	717511840	17730	17730	17730	17730	0
157	20250103	173800	717511840	17730	17730	17730	17730	0
158	20250103	173700	717511840	17730	17730	17730	17730	0
159	20250103	173600	717511840	17730	17730	17730	17730	0
160	20250103	173500	717511840	17730	17730	17730	17730	0
161	20250103	173400	717511840	17730	17730	17730	17730	0
162	20250103	173300	717511840	17730	17730	17730	17730	0
163	20250103	173200	717511840	17730	17730	17730	17730	0
164	20250103	173100	717511840	17730	17730	17730	17730	0
165	20250103	173000	717511840	17730	17730	17730	17730	0
166	20250103	172900	717511840	17730	17730	17730	17730	0
167	20250103	172800	717511840	17730	17730	17730	17730	0
168	20250103	172700	717511840	17730	17730	17730	17730	0
169	20250103	172600	717511840	17730	17730	17730	17730	0
170	20250103	172500	717511840	17730	17730	17730	17730	0
171	20250103	172400	717511840	17730	17730	17730	17730	0
172	20250103	172300	717511840	17730	17730	17730	17730	0
173	20250103	172200	717511840	17730	17730	17730	17730	0
174	20250103	172100	717511840	17730	17730	17730	17730	0
175	20250103	172000	717511840	17730	17730	17730	17730	0
176	20250103	171900	717511840	17730	17730	17730	17730	0
177	20250103	171800	717511840	17730	17730	17730	17730	0
178	20250103	171700	717511840	17730	17730	17730	17730	0
179	20250103	171600	717511840	17730	17730	17730	17730	0
180	20250103	171500	717511840	17730	17730	17730	17730	0
181	20250103	171400	717511840	17730	17730	17730	17730	0
182	20250103	171300	717511840	17730	17730	17730	17730	1028
183	20250103	171200	717511840	17730	17730	17730	17730	0
184	20250103	171100	717511840	17730	17730	17730	17730	0
185	20250103	171000	717511840	17730	17730	17730	17730	0
186	20250103	170900	717511840	17730	17730	17730	17730	0
187	20250103	170800	717511840	17730	17730	17730	17730	0
188	20250103	170700	717511840	17730	17730	17730	17730	0
189	20250103	170600	717511840	17730	17730	17730	17730	0
190	20250103	170500	717511840	17730	17730	17730	17730	0
191	20250103	170400	717511840	17730	17730	17730	17730	0
192	20250103	170300	717511840	17730	17730	17730	17730	0
193	20250103	170200	717511840	17730	17730	17730	17730	0
194	20250103	170100	717511840	17730	17730	17730	17730	0
195	20250103	170000	717511840	17730	17730	17730	17730	0
196	20250103	165900	717511840	17730	17730	17730	17730	0
197	20250103	165800	717511840	17730	17730	17730	17730	0
198	20250103	165700	717511840	17730	17730	17730	17730	0
199	20250103	165600	717511840	17730	17730	17730	17730	0
200	20250103	165500	717511840	17730	17730	17730	17730	0
201	20250103	165400	717511840	17730	17730	17730	17730	0
202	20250103	165300	717511840	17730	17730	17730	17730	0
203	20250103	165200	717511840	17730	17730	17730	17730	0
204	20250103	165100	717511840	17730	17730	17730	17730	0
205	20250103	165000	717511840	17730	17730	17730	17730	0
206	20250103	164900	717511840	17730	17730	17730	17730	0
207	20250103	164800	717511840	17730	17730	17730	17730	0
208	20250103	164700	717511840	17730	17730	17730	17730	0
209	20250103	164600	717511840	17730	17730	17730	17730	0
210	20250103	164500	717511840	17730	17730	17730	17730	0
211	20250103	164400	717511840	17730	17730	17730	17730	0
212	20250103	164300	717511840	17730	17730	17730	17730	1028
213	20250103	164200	717511840	17730	17730	17730	17730	0
214	20250103	164100	717511840	17730	17730	17730	17730	0
215	20250103	164000	717511840	17730	17730	17730	17730	0
216	20250103	163900	717511840	17730	17730	17730	17730	0
217	20250103	163800	717511840	17730	17730	17730	17730	0
218	20250103	163700	717511840	17730	17730	17730	17730	0
219	20250103	163600	717511840	17730	17730	17730	17730	0
220	20250103	163500	717511840	17730	17730	17730	17730	0
221	20250103	163400	717511840	17730	17730	17730	17730	0
222	20250103	163300	717511840	17730	17730	17730	17730	0
223	20250103	163200	717511840	17730	17730	17730	17730	0
224	20250103	163100	717511840	17730	17730	17730	17730	0
225	20250103	163000	717511840	17730	17730	17730	17730	0
226	20250103	162900	717511840	17730	17730	17730	17730	0
227	20250103	162800	717511840	17730	17730	17730	17730	0
228	20250103	162700	717511840	17730	17730	17730	17730	0
229	20250103	162600	717511840	17730	17730	17730	17730	0
230	20250103	162500	717511840	17730	17730	17730	17730	0
231	20250103	162400	717511840	17730	17730	17730	17730	0
232	20250103	162300	717511840	17730	17730	17730	17730	0
233	20250103	162200	717511840	17730	17730	17730	17730	0
234	20250103	162100	717511840	17730	17730	17730	17730	0
235	20250103	162000	717511840	17730	17730	17730	17730	0
236	20250103	161900	717511840	17730	17730	17730	17730	0
237	20250103	161800	717511840	17730	17730	17730	17730	0
238	20250103	161700	717511840	17730	17730	17730	17730	0
239	20250103	161600	717511840	17730	17730	17730	17730	0
240	20250103	161500	717511840	17730	17730	17730	17730	0
241	20250103	161400	717511840	17730	17730	17730	17730	0
242	20250103	161300	717511840	17730	17730	17730	17730	1028
243	20250103	161200	717511840	17730	17730	17730	17730	0
244	20250103	161100	717511840	17730	17730	17730	17730	0
245	20250103	161000	717511840	17730	17730	17730	17730	0
246	20250103	160900	717511840	17730	17730	17730	17730	0
247	20250103	160800	717511840	17730	17730	17730	17730	0
248	20250103	160700	717511840	17730	17730	17730	17730	0
249	20250103	160600	717511840	17730	17730	17730	17730	0
250	20250103	160500	717511840	17730	17730	17730	17730	0
251	20250103	160400	717511840	17730	17730	17730	17730	0
252	20250103	160300	717511840	17730	17730	17730	17730	0
253	20250103	160200	717511840	17730	17730	17730	17730	0
254	20250103	160100	717511840	17730	17730	17730	17730	0
255	20250103	160000	717511840	17730	17730	17730	17730	0
256	20250103	155900	717511840	17730	17730	17730	17730	0
257	20250103	155800	717511840	17730	17730	17730	17730	0
258	20250103	155700	717511840	17730	17730	17730	17730	0
259	20250103	155600	717511840	17730	17730	17730	17730	0
260	20250103	155500	717511840	17730	17730	17730	17730	0
261	20250103	155400	717511840	17730	17730	17730	17730	0
262	20250103	155300	717511840	17730	17730	17730	17730	0
263	20250103	155200	717511840	17730	17730	17730	17730	0
264	20250103	155100	717511840	17730	17730	17730	17730	0
265	20250103	155000	717511840	17730	17730	17730	17730	0
266	20250103	154900	717511840	17730	17730	17730	17730	0
267	20250103	154800	717511840	17730	17730	17730	17730	0
268	20250103	154700	717511840	17730	17730	17730	17730	0
269	20250103	154600	717511840	17730	17730	17730	17730	0
270	20250103	154500	717511840	17730	17730	17730	17730	0
271	20250103	154400	717511840	17730	17730	17730	17730	0
272	20250103	154300	717511840	17730	17730	17730	17730	1028
273	20250103	154200	717511840	17730	17730	17730	17730	0
274	20250103	154100	717511840	17730	17730	17730	17730	0
275	20250103	154000	717511840	17730	17730	17730	17730	0
276	20250103	153900	717511840	17730	17730	17730	17730	0
277	20250103	153800	717511840	17730	17730	17730	17730	0
278	20250103	153700	717511840	17730	17730	17730	17730	0
279	20250103	153600	717511840	17730	17730	17730	17730	0
280	20250103	153500	717511840	17730	17730	17730	17730	0
281	20250103	153400	717511840	17730	17730	17730	17730	0
282	20250103	153300	717511840	17730	17730	17730	17730	0
283	20250103	153200	717511840	17730	17730	17730	17730	0
284	20250103	153100	717511840	17730	17730	17730	17730	0
285	20250103	153000	717511840	17730	17730	17730	17730	1028
286	20250103	152900	699285400	17700	17700	17700	17700	0
287	20250103	152800	699285400	17700	17700	17700	17700	0
288	20250103	152700	699285400	17700	17700	17700	17700	0
289	20250103	152600	699285400	17700	17700	17700	17700	0
290	20250103	152500	699285400	17700	17700	17700	17700	0
291	20250103	152400	699285400	17700	17700	17700	17700	0
292	20250103	152300	699285400	17700	17700	17700	17700	0
293	20250103	152200	699285400	17700	17700	17700	17700	0
294	20250103	152100	699285400	17700	17700	17700	17700	0
295	20250103	152000	699285400	17700	17700	17700	17700	0
296	20250103	151900	699285400	17700	17700	17700	17680	25
297	20250103	151800	698843270	17700	17680	17700	17680	111
298	20250103	151700	696879790	17680	17680	17680	17680	10
299	20250103	151600	696702990	17690	17690	17690	17690	28
300	20250103	151500	696207670	17690	17690	17690	17680	214
301	20250103	151400	692422050	17690	17680	17690	17680	125
302	20250103	151300	690210950	17690	17690	17700	17690	96
303	20250103	151200	688512700	17690	17690	17690	17690	13
304	20250103	151100	688282730	17690	17700	17710	17690	231
305	20250103	151000	684194690	17700	17690	17700	17690	56
306	20250103	150900	683204030	17690	17690	17690	17680	70
307	20250103	150800	681966340	17690	17720	17720	17690	358
308	20250103	150700	675629500	17730	17730	17730	17730	2
309	20250103	150600	675594040	17740	17740	17740	17740	9
310	20250103	150500	675434380	17740	17750	17750	17720	74
311	20250103	150400	674121830	17760	17730	17760	17730	168
312	20250103	150300	671141370	17730	17730	17730	17730	30
313	20250103	150200	670609470	17730	17750	17750	17730	8
314	20250103	150100	670467560	17750	17750	17750	17750	0
315	20250103	150000	670467560	17750	17760	17760	17740	7
316	20250103	145900	670343330	17780	17750	17780	17740	141
317	20250103	145800	667839550	17740	17730	17740	17730	14
318	20250103	145700	667591260	17730	17730	17730	17730	11
319	20250103	145600	667396230	17730	17750	17760	17730	300
320	20250103	145500	662071450	17750	17750	17750	17750	11
321	20250103	145400	661876200	17760	17780	17780	17760	280
322	20250103	145300	656901020	17780	17770	17780	17770	22
323	20250103	145200	656509910	17770	17770	17780	17770	101
324	20250103	145100	654714270	17780	17770	17780	17770	126
325	20250103	145000	652474500	17760	17760	17770	17760	26
326	20250103	144900	652012570	17760	17770	17770	17760	273
327	20250103	144800	647162490	17770	17770	17770	17750	68
328	20250103	144700	645954310	17750	17760	17760	17750	74
329	20250103	144600	644640100	17750	17760	17760	17750	58
330	20250103	144500	643610090	17750	17750	17770	17750	224
331	20250103	144400	639632630	17770	17770	17770	17770	229
332	20250103	144300	635563300	17750	17730	17760	17730	181
333	20250103	144200	632350250	17730	17720	17730	17720	7
334	20250103	144100	632226160	17730	17710	17730	17710	298
335	20250103	144000	626945800	17700	17700	17710	17700	254
336	20250103	143900	622447620	17700	17690	17710	17690	181
337	20250103	143800	619242690	17690	17670	17690	17670	28
338	20250103	143700	618747640	17670	17670	17670	17670	93
339	20250103	143600	617104330	17670	17660	17670	17660	19
340	20250103	143500	616768650	17650	17630	17670	17630	101
341	20250103	143400	614985090	17640	17630	17640	17630	16
342	20250103	143300	614702910	17630	17630	17650	17630	38
343	20250103	143200	614032370	17630	17620	17640	17620	27
344	20250103	143100	613556260	17620	17620	17650	17610	452
345	20250103	143000	605592020	17610	17620	17620	17610	773
346	20250103	142900	591972050	17630	17630	17630	17620	105
347	20250103	142800	590120990	17630	17630	17640	17630	13
348	20250103	142700	589891790	17630	17640	17650	17630	21
349	20250103	142600	589521450	17640	17640	17640	17640	9
350	20250103	142500	589362690	17630	17630	17660	17630	30
351	20250103	142400	588833150	17640	17640	17650	17630	26
352	20250103	142300	588374490	17640	17640	17640	17630	14
353	20250103	142200	588127550	17640	17630	17640	17630	17
354	20250103	142100	587827790	17630	17630	17630	17630	4
355	20250103	142000	587757270	17640	17630	17650	17630	59
356	20250103	141900	586716570	17630	17640	17640	17630	12
357	20250103	141800	586504910	17630	17630	17650	17630	14
358	20250103	141700	586258030	17640	17650	17650	17630	8
359	20250103	141600	586116930	17650	17640	17650	17640	13
360	20250103	141500	585887570	17640	17650	17650	17630	32
361	20250103	141400	585322970	17650	17690	17690	17640	13
362	20250103	141300	585093470	17630	17640	17730	17630	243
363	20250103	141200	580790270	17640	17660	17670	17620	356
364	20250103	141100	574513240	17660	17640	17680	17620	17
365	20250103	141000	574213300	17650	17640	17650	17620	225
366	20250103	140900	570242160	17620	17620	17640	17620	175
367	20250103	140800	567158550	17620	17620	17620	17620	12
368	20250103	140700	566947110	17620	17650	17650	17620	84
369	20250103	140600	565465030	17660	17670	17670	17660	320
370	20250103	140500	559811760	17680	17670	17680	17670	3
371	20250103	140400	559758740	17690	17670	17730	17670	46
372	20250103	140300	558944660	17690	17690	17690	17670	12
373	20250103	140200	558732420	17680	17670	17680	17660	53
374	20250103	140100	557795490	17660	17670	17670	17660	9
375	20250103	140000	557636480	17680	17680	17690	17670	9
376	20250103	135900	557477400	17690	17670	17690	17670	22
377	20250103	135800	557088390	17680	17670	17680	17670	19
378	20250103	135700	556752560	17670	17680	17680	17670	207
379	20250103	135600	553092890	17680	17680	17680	17680	7
380	20250103	135500	552969130	17690	17690	17690	17690	29
381	20250103	135400	552456120	17700	17710	17710	17700	11
382	20250103	135300	552261390	17720	17710	17730	17680	248
383	20250103	135200	547872130	17710	17700	17730	17700	130
384	20250103	135100	545568760	17700	17720	17720	17700	10
385	20250103	135000	545391680	17700	17710	17740	17700	65
386	20250103	134900	544238850	17680	17680	17690	17680	344
387	20250103	134800	538154950	17680	17690	17690	17670	34
388	20250103	134700	537553800	17690	17680	17690	17680	14
389	20250103	134600	537306160	17640	17660	17660	17640	112
390	20250103	134500	535328260	17660	17650	17660	17650	368
391	20250103	134400	528829970	17650	17630	17650	17610	159
392	20250103	134300	526025300	17610	17600	17620	17580	595
393	20250103	134200	515552570	17650	17650	17650	17650	5
394	20250103	134100	515464320	17640	17640	17650	17640	62
395	20250103	134000	514370320	17620	17610	17620	17600	1541
396	20250103	133900	487241590	17630	17640	17640	17620	966
397	20250103	133800	470215710	17650	17650	17650	17650	0
398	20250103	133700	470215710	17650	17720	17720	17650	1056
399	20250103	133600	451549170	17750	17770	17770	17730	1060
400	20250103	133500	432735210	17780	17770	17780	17770	154
401	20250103	133400	429997160	17760	17760	17760	17760	0
402	20250103	133300	429997160	17760	17760	17760	17760	0
403	20250103	133200	429997160	17760	17780	17780	17760	552
404	20250103	133100	420182620	17790	17790	17790	17790	341
405	20250103	133000	414116230	17790	17800	17800	17790	86
406	20250103	132900	412585640	17800	17800	17800	17800	1
407	20250103	132800	412567840	17800	17800	17800	17800	28
408	20250103	132700	412069440	17800	17800	17800	17800	0
409	20250103	132600	412069440	17800	17800	17800	17800	18
410	20250103	132500	411749040	17800	17800	17800	17800	100
411	20250103	132400	409969040	17800	17800	17800	17800	0
412	20250103	132300	409969040	17800	17810	17810	17800	264
413	20250103	132200	405268840	17800	17810	17810	17800	160
414	20250103	132100	402420240	17810	17810	17810	17810	0
415	20250103	132000	402420240	17810	17800	17810	17800	46
416	20250103	131900	401601430	17800	17800	17800	17800	2
417	20250103	131800	401565830	17810	17810	17810	17810	1
418	20250103	131700	401548020	17810	17810	17810	17800	14
419	20250103	131600	401298690	17800	17800	17800	17800	81
420	20250103	131500	399856890	17790	17790	17790	17790	0
421	20250103	131400	399856890	17790	17790	17790	17790	7
422	20250103	131300	399732360	17790	17790	17790	17790	0
423	20250103	131200	399732360	17790	17790	17790	17790	0
424	20250103	131100	399732360	17790	17790	17790	17790	39
425	20250103	131000	399038550	17790	17790	17790	17790	53
426	20250103	130900	398095680	17790	17790	17790	17790	6
427	20250103	130800	397988940	17790	17790	17790	17790	50
428	20250103	130700	397099440	17790	17790	17790	17790	0
429	20250103	130600	397099440	17790	17790	17800	17790	352
430	20250103	130500	390836160	17790	17790	17790	17790	0
431	20250103	130400	390836160	17790	17790	17790	17790	0
432	20250103	130300	390836160	17790	17790	17790	17790	0
433	20250103	130200	390836160	17790	17790	17790	17790	5
434	20250103	130100	390747210	17790	17800	17800	17790	14
435	20250103	130000	390498100	17790	17790	17800	17790	43
436	20250103	125900	389733120	17790	17790	17790	17790	0
437	20250103	125800	389733120	17790	17790	17790	17790	22
438	20250103	125700	389341740	17790	17790	17790	17790	0
439	20250103	125600	389341740	17790	17790	17790	17790	0
440	20250103	125500	389341740	17790	17790	17790	17790	1
441	20250103	125400	389323950	17790	17790	17790	17790	0
442	20250103	125300	389323950	17790	17790	17790	17790	0
443	20250103	125200	389323950	17790	17790	17790	17790	0
444	20250103	125100	389323950	17790	17790	17790	17790	0
445	20250103	125000	389323950	17790	17790	17790	17790	27
446	20250103	124900	388843620	17790	17790	17790	17790	1
447	20250103	124800	388825830	17800	17810	17810	17800	28
448	20250103	124700	388327180	17800	17800	17800	17800	0
449	20250103	124600	388327180	17800	17800	17800	17800	0
450	20250103	124500	388327180	17800	17800	17800	17800	12
451	20250103	124400	388113580	17800	17800	17800	17800	0
452	20250103	124300	388113580	17800	17800	17800	17800	63
453	20250103	124200	386992180	17790	17790	17790	17790	11
454	20250103	124100	386796490	17800	17800	17800	17800	0
455	20250103	124000	386796490	17800	17790	17800	17790	2
456	20250103	123900	386760900	17790	17790	17790	17790	8
457	20250103	123800	386618580	17790	17790	17790	17790	0
458	20250103	123700	386618580	17790	17790	17790	17790	14
459	20250103	123600	386369520	17790	17810	17810	17790	4
460	20250103	123500	386298300	17790	17790	17790	17790	0
461	20250103	123400	386298300	17790	17790	17790	17790	0
462	20250103	123300	386298300	17790	17790	17790	17790	0
463	20250103	123200	386298300	17790	17790	17790	17790	0
464	20250103	123100	386298300	17790	17820	17820	17790	63
465	20250103	123000	385176380	17830	17830	17830	17830	0
466	20250103	122900	385176380	17830	17830	17830	17830	0
467	20250103	122800	385176380	17830	17830	17830	17820	13
468	20250103	122700	384944610	17840	17840	17840	17840	0
469	20250103	122600	384944610	17840	17840	17840	17840	0
470	20250103	122500	384944610	17840	17840	17840	17840	66
471	20250103	122400	383767170	17840	17820	17840	17820	53
472	20250103	122300	382821760	17820	17830	17830	17820	7
473	20250103	122200	382697010	17840	17810	17840	17810	23
474	20250103	122100	382287350	17780	17780	17780	17780	4
475	20250103	122000	382216230	17840	17840	17840	17810	50
476	20250103	121900	381324690	17830	17780	17830	17780	312
477	20250103	121800	375770280	17770	17770	17770	17770	0
478	20250103	121700	375770280	17770	17770	17780	17770	137
479	20250103	121600	373335770	17760	17760	17760	17760	388
480	20250103	121500	366444890	17750	17750	17750	17750	7
481	20250103	121400	366320640	17750	17750	17750	17750	42
482	20250103	121300	365575140	17750	17750	17750	17750	9
483	20250103	121200	365415390	17750	17760	17760	17750	98
484	20250103	121100	363675170	17760	17760	17760	17760	0
485	20250103	121000	363675170	17760	17770	17770	17760	58
486	20250103	120900	362644590	17760	17760	17760	17760	0
487	20250103	120800	362644590	17760	17760	17760	17760	0
488	20250103	120700	362644590	17760	17760	17760	17760	0
489	20250103	120600	362644590	17760	17760	17760	17760	0
490	20250103	120500	362644590	17760	17760	17760	17760	50
491	20250103	120400	361756590	17760	17760	17770	17760	91
492	20250103	120300	360139860	17760	17760	17760	17760	29
493	20250103	120200	359624820	17760	17760	17760	17760	41
494	20250103	120100	358896660	17760	17760	17760	17760	0
495	20250103	120000	358896660	17760	17760	17760	17760	1
496	20250103	115900	358878900	17770	17770	17770	17770	0
497	20250103	115800	358878900	17770	17770	17770	17770	0
498	20250103	115700	358878900	17770	17760	17770	17760	2
499	20250103	115600	358843370	17740	17740	17740	17740	0
500	20250103	115500	358843370	17740	17740	17740	17740	228
501	20250103	115400	354798650	17740	17740	17740	17740	102
502	20250103	115300	352989170	17740	17760	17760	17740	410
503	20250103	115200	345709530	17760	17760	17760	17760	1
504	20250103	115100	345691770	17760	17760	17760	17760	0
505	20250103	115000	345691770	17760	17760	17760	17760	2
506	20250103	114900	345656250	17770	17760	17770	17760	82
507	20250103	114800	344199830	17770	17780	17790	17760	485
508	20250103	114700	335579410	17780	17780	17780	17780	100
509	20250103	114600	333801410	17790	17790	17790	17790	0
510	20250103	114500	333801410	17790	17790	17790	17790	0
511	20250103	114400	333801410	17790	17790	17790	17790	106
512	20250103	114300	331915670	17790	17800	17800	17790	547
513	20250103	114200	322183660	17800	17810	17810	17800	16
514	20250103	114100	321898810	17800	17800	17800	17800	4
515	20250103	114000	321827610	17810	17810	17810	17810	1
516	20250103	113900	321809800	17800	17800	17800	17800	0
517	20250103	113800	321809800	17800	17800	17800	17800	0
518	20250103	113700	321809800	17800	17800	17800	17800	26
519	20250103	113600	321347000	17810	17800	17810	17800	128
520	20250103	113500	319067480	17800	17800	17800	17800	10
521	20250103	113400	318889480	17810	17810	17810	17810	0
522	20250103	113300	318889480	17810	17810	17810	17810	4
523	20250103	113200	318818240	17800	17800	17800	17800	58
524	20250103	113100	317785840	17790	17790	17790	17790	0
525	20250103	113000	317785840	17790	17790	17790	17790	0
526	20250103	112900	317785840	17790	17790	17790	17790	0
527	20250103	112800	317785840	17790	17800	17800	17790	47
528	20250103	112700	316949460	17790	17790	17790	17790	0
529	20250103	112600	316949460	17790	17790	17790	17790	1
530	20250103	112500	316931670	17800	17800	17800	17800	7
531	20250103	112400	316807070	17810	17820	17820	17810	2
532	20250103	112300	316771440	17830	17830	17830	17830	3
533	20250103	112200	316717950	17820	17820	17820	17820	0
534	20250103	112100	316717950	17820	17820	17820	17820	47
535	20250103	112000	315880410	17810	17810	17820	17810	4
536	20250103	111900	315809150	17800	17800	17800	17800	47
537	20250103	111800	314972550	17780	17770	17780	17770	23
538	20250103	111700	314563650	17780	17780	17780	17780	2
539	20250103	111600	314528090	17800	17800	17800	17800	1
540	20250103	111500	314510290	17780	17750	17800	17750	71
541	20250103	111400	313248660	17760	17790	17790	17740	620
542	20250103	111300	302233520	17790	17790	17790	17790	7
543	20250103	111200	302108990	17790	17790	17790	17790	1
544	20250103	111100	302091200	17790	17790	17790	17790	34
545	20250103	111000	301486340	17790	17790	17790	17790	0
546	20250103	110900	301486340	17790	17790	17790	17790	0
547	20250103	110800	301486340	17790	17790	17790	17790	1
548	20250103	110700	301468550	17810	17810	17810	17810	0
549	20250103	110600	301468550	17810	17810	17810	17810	1
550	20250103	110500	301450740	17790	17790	17790	17790	41
551	20250103	110400	300721350	17790	17790	17790	17790	1
552	20250103	110300	300703560	17820	17820	17820	17820	0
553	20250103	110200	300703560	17820	17800	17820	17800	72
554	20250103	110100	299421320	17800	17780	17800	17780	22
555	20250103	110000	299030140	17780	17780	17780	17780	2
556	20250103	105900	298994580	17780	17780	17780	17780	2
557	20250103	105800	298959020	17800	17780	17800	17780	322
558	20250103	105700	293229860	17780	17780	17780	17780	2
559	20250103	105600	293194300	17800	17800	17800	17800	0
560	20250103	105500	293194300	17800	17800	17800	17800	0
561	20250103	105400	293194300	17800	17790	17800	17790	86
562	20250103	105300	291663850	17780	17780	17780	17780	1
563	20250103	105200	291646070	17800	17800	17800	17800	0
564	20250103	105100	291646070	17800	17800	17800	17800	1
565	20250103	105000	291628270	17800	17800	17800	17770	46
566	20250103	104900	290809550	17810	17800	17810	17800	5
567	20250103	104800	290720540	17810	17770	17810	17770	20
568	20250103	104700	290365100	17770	17800	17800	17770	3
569	20250103	104600	290311760	17740	17750	17810	17740	104
570	20250103	104500	288463850	17750	17730	17750	17730	138
571	20250103	104400	286015690	17730	17730	17730	17730	164
572	20250103	104300	283107970	17730	17730	17730	17730	0
573	20250103	104200	283107970	17730	17760	17760	17730	1050
574	20250103	104100	264479100	17770	17780	17780	17770	39
575	20250103	104000	263786050	17790	17790	17790	17780	23
576	20250103	103900	263376900	17810	17810	17810	17810	0
577	20250103	103800	263376900	17810	17780	17810	17780	2
578	20250103	103700	263341310	17760	17770	17890	17760	518
579	20250103	103600	254099490	17760	17760	17760	17760	0
580	20250103	103500	254099490	17760	17760	17760	17760	0
581	20250103	103400	254099490	17760	17760	17760	17760	0
582	20250103	103300	254099490	17760	17760	17760	17760	96
583	20250103	103200	252394530	17760	17760	17760	17760	22
584	20250103	103100	252003810	17760	17740	17760	17740	120
585	20250103	103000	249874930	17740	17750	17760	17740	241
586	20250103	102900	245597110	17760	17760	17760	17740	17
587	20250103	102800	245295310	17740	17770	17770	17740	45
588	20250103	102700	244496710	17750	17750	17750	17750	0
589	20250103	102600	244496710	17750	17750	17750	17750	0
590	20250103	102500	244496710	17750	17740	17750	17740	19
591	20250103	102400	244159640	17740	17770	17770	17740	83
592	20250103	102300	242686380	17770	17770	17770	17770	2
593	20250103	102200	242650840	17780	17800	17800	17780	220
594	20250103	102100	238735440	17810	17810	17810	17810	6
595	20250103	102000	238628580	17810	17810	17810	17810	19
596	20250103	101900	238290190	17800	17800	17800	17800	0
597	20250103	101800	238290190	17800	17810	17810	17800	70
598	20250103	101700	237043510	17800	17790	17800	17790	70
599	20250103	101600	235798010	17800	17740	17800	17740	349
600	20250103	101500	229591480	17760	17760	17760	17760	0
601	20250103	101400	229591480	17760	17760	17760	17760	1
602	20250103	101300	229573720	17710	17710	17710	17710	11
603	20250103	101200	229378910	17720	17720	17720	17720	0
604	20250103	101100	229378910	17720	17720	17720	17720	5
605	20250103	101000	229290310	17710	17710	17710	17680	333
606	20250103	100900	223400120	17720	17710	17720	17710	2
607	20250103	100800	223364690	17720	17720	17720	17720	0
608	20250103	100700	223364690	17720	17710	17720	17710	29
609	20250103	100600	222851090	17710	17700	17720	17670	63
610	20250103	100500	221736040	17700	17700	17700	17700	0
611	20250103	100400	221736040	17700	17680	17700	17680	661
612	20250103	100300	210039020	17670	17630	17670	17610	416
613	20250103	100200	202700280	17620	17700	17700	17620	1229
614	20250103	100100	180995470	17690	17690	17690	17690	14
615	20250103	100000	180747810	17700	17710	17710	17700	178
616	20250103	095900	177596890	17710	17730	17760	17710	665
617	20250103	095800	165813180	17720	17760	17760	17720	1285
618	20250103	095700	143002240	17760	17760	17760	17760	86
619	20250103	095600	141474880	17760	17760	17760	17760	9
620	20250103	095500	141315040	17760	17760	17760	17760	20
621	20250103	095400	140959840	17750	17750	17750	17750	49
622	20250103	095300	140090090	17740	17740	17740	17740	14
623	20250103	095200	139841730	17740	17740	17740	17740	5
624	20250103	095100	139753030	17730	17710	17730	17710	35
625	20250103	095000	139132740	17710	17710	17710	17710	1
626	20250103	094900	139115030	17720	17720	17720	17720	92
627	20250103	094800	137484790	17720	17740	17750	17720	74
628	20250103	094700	136172490	17740	17750	17750	17740	48
629	20250103	094600	135320940	17760	17750	17760	17750	59
630	20250103	094500	134273670	17750	17740	17750	17740	4
631	20250103	094400	134202680	17750	17760	17760	17740	214
632	20250103	094300	130402250	17760	17750	17760	17750	17
633	20250103	094200	130100420	17750	17760	17770	17750	65
634	20250103	094100	128946540	17760	17760	17760	17760	3
635	20250103	094000	128893260	17760	17770	17770	17740	43
636	20250103	093900	128130220	17740	17730	17790	17730	1569
637	20250103	093800	100262420	17730	17730	17730	17730	0
638	20250103	093700	100262420	17730	17720	17730	17720	105
639	20250103	093600	98400970	17710	17710	17710	17700	89
640	20250103	093500	96825280	17700	17700	17700	17700	0
641	20250103	093400	96825280	17700	17700	17700	17700	121
642	20250103	093300	94683580	17690	17690	17690	17690	53
643	20250103	093200	93746010	17690	17690	17690	17690	0
644	20250103	093100	93746010	17690	17700	17700	17690	3
645	20250103	093000	93692920	17740	17740	17740	17740	742
646	20250103	092900	80529840	17700	17640	17700	17640	1487
647	20250103	092800	54260440	17660	17640	17660	17640	7
648	20250103	092700	54136860	17640	17650	17660	17630	21
649	20250103	092600	53766100	17660	17650	17660	17630	14
650	20250103	092500	53519010	17600	17590	17670	17590	273
651	20250103	092400	48710110	17600	17600	17600	17600	0
652	20250103	092300	48710110	17600	17590	17600	17590	120
653	20250103	092200	46599300	17590	17610	17610	17590	89
654	20250103	092100	45033360	17610	17620	17620	17610	13
655	20250103	092000	44804330	17640	17610	17640	17600	18
656	20250103	091900	44487360	17610	17610	17620	17610	117
657	20250103	091800	42426980	17630	17640	17640	17630	116
658	20250103	091700	40381890	17650	17670	17690	17650	196
659	20250103	091600	36920830	17690	17670	17690	17670	61
660	20250103	091500	35842940	17670	17600	17670	17580	1201
661	20250103	091400	14671040	17590	17570	17590	17570	96
662	20250103	091300	12983220	17570	17560	17570	17560	9
663	20250103	091200	12825170	17580	17560	17580	17560	2
664	20250103	091100	12790030	17530	17550	17580	17530	308
665	20250103	091000	7380500	17550	17450	17550	17450	123
666	20250103	090900	5228320	17440	17390	17440	17390	52
667	20250103	090800	4323180	17390	17280	17390	17280	39
668	20250103	090700	3648160	17280	17290	17290	17280	144
669	20250103	090600	1159450	17440	17440	17440	17440	3
670	20250103	090500	1107130	17270	17270	17270	17270	40
671	20250103	090400	416330	17250	17250	17250	17250	0
672	20250103	090300	416330	17250	17250	17250	17250	0
673	20250103	090200	416330	17250	17260	17260	17250	8
674	20250103	090100	278320	17230	17230	17230	17230	0
675	20250103	090000	278320	17230	17450	17450	17230	16