KissMeData/237880/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205100	676364060	17800	17800	17800	17800	1233
3	20250115	205000	676364060	17800	17800	17800	17800	0
4	20250115	204900	676364060	17800	17800	17800	17800	0
5	20250115	204800	676364060	17800	17800	17800	17800	0
6	20250115	204700	676364060	17800	17800	17800	17800	0
7	20250115	204600	676364060	17800	17800	17800	17800	0
8	20250115	204500	676364060	17800	17800	17800	17800	0
9	20250115	204400	676364060	17800	17800	17800	17800	0
10	20250115	204300	676364060	17800	17800	17800	17800	0
11	20250115	204200	676364060	17800	17800	17800	17800	0
12	20250115	204100	676364060	17800	17800	17800	17800	0
13	20250115	204000	676364060	17800	17800	17800	17800	0
14	20250115	203900	676364060	17800	17800	17800	17800	0
15	20250115	203800	676364060	17800	17800	17800	17800	0
16	20250115	203700	676364060	17800	17800	17800	17800	0
17	20250115	203600	676364060	17800	17800	17800	17800	0
18	20250115	203500	676364060	17800	17800	17800	17800	0
19	20250115	203400	676364060	17800	17800	17800	17800	0
20	20250115	203300	676364060	17800	17800	17800	17800	0
21	20250115	203200	676364060	17800	17800	17800	17800	0
22	20250115	203100	676364060	17800	17800	17800	17800	0
23	20250115	203000	676364060	17800	17800	17800	17800	0
24	20250115	202900	676364060	17800	17800	17800	17800	0
25	20250115	202800	676364060	17800	17800	17800	17800	0
26	20250115	202700	676364060	17800	17800	17800	17800	0
27	20250115	202600	676364060	17800	17800	17800	17800	0
28	20250115	202500	676364060	17800	17800	17800	17800	0
29	20250115	202400	676364060	17800	17800	17800	17800	0
30	20250115	202300	676364060	17800	17800	17800	17800	0
31	20250115	202200	676364060	17800	17800	17800	17800	0
32	20250115	202100	676364060	17800	17800	17800	17800	1233
33	20250115	202000	676364060	17800	17800	17800	17800	0
34	20250115	201900	676364060	17800	17800	17800	17800	0
35	20250115	201800	676364060	17800	17800	17800	17800	0
36	20250115	201700	676364060	17800	17800	17800	17800	0
37	20250115	201600	676364060	17800	17800	17800	17800	0
38	20250115	201500	676364060	17800	17800	17800	17800	0
39	20250115	201400	676364060	17800	17800	17800	17800	0
40	20250115	201300	676364060	17800	17800	17800	17800	0
41	20250115	201200	676364060	17800	17800	17800	17800	0
42	20250115	201100	676364060	17800	17800	17800	17800	0
43	20250115	201000	676364060	17800	17800	17800	17800	0
44	20250115	200900	676364060	17800	17800	17800	17800	0
45	20250115	200800	676364060	17800	17800	17800	17800	0
46	20250115	200700	676364060	17800	17800	17800	17800	0
47	20250115	200600	676364060	17800	17800	17800	17800	0
48	20250115	200500	676364060	17800	17800	17800	17800	0
49	20250115	200400	676364060	17800	17800	17800	17800	0
50	20250115	200300	676364060	17800	17800	17800	17800	0
51	20250115	200200	676364060	17800	17800	17800	17800	0
52	20250115	200100	676364060	17800	17800	17800	17800	0
53	20250115	200000	676364060	17800	17800	17800	17800	0
54	20250115	195900	676364060	17800	17800	17800	17800	0
55	20250115	195800	676364060	17800	17800	17800	17800	0
56	20250115	195700	676364060	17800	17800	17800	17800	0
57	20250115	195600	676364060	17800	17800	17800	17800	0
58	20250115	195500	676364060	17800	17800	17800	17800	0
59	20250115	195400	676364060	17800	17800	17800	17800	0
60	20250115	195300	676364060	17800	17800	17800	17800	0
61	20250115	195200	676364060	17800	17800	17800	17800	0
62	20250115	195100	676364060	17800	17800	17800	17800	1233
63	20250115	195000	676364060	17800	17800	17800	17800	0
64	20250115	194900	676364060	17800	17800	17800	17800	0
65	20250115	194800	676364060	17800	17800	17800	17800	0
66	20250115	194700	676364060	17800	17800	17800	17800	0
67	20250115	194600	676364060	17800	17800	17800	17800	0
68	20250115	194500	676364060	17800	17800	17800	17800	0
69	20250115	194400	676364060	17800	17800	17800	17800	0
70	20250115	194300	676364060	17800	17800	17800	17800	0
71	20250115	194200	676364060	17800	17800	17800	17800	0
72	20250115	194100	676364060	17800	17800	17800	17800	0
73	20250115	194000	676364060	17800	17800	17800	17800	0
74	20250115	193900	676364060	17800	17800	17800	17800	0
75	20250115	193800	676364060	17800	17800	17800	17800	0
76	20250115	193700	676364060	17800	17800	17800	17800	0
77	20250115	193600	676364060	17800	17800	17800	17800	0
78	20250115	193500	676364060	17800	17800	17800	17800	0
79	20250115	193400	676364060	17800	17800	17800	17800	0
80	20250115	193300	676364060	17800	17800	17800	17800	0
81	20250115	193200	676364060	17800	17800	17800	17800	0
82	20250115	193100	676364060	17800	17800	17800	17800	0
83	20250115	193000	676364060	17800	17800	17800	17800	0
84	20250115	192900	676364060	17800	17800	17800	17800	0
85	20250115	192800	676364060	17800	17800	17800	17800	0
86	20250115	192700	676364060	17800	17800	17800	17800	0
87	20250115	192600	676364060	17800	17800	17800	17800	0
88	20250115	192500	676364060	17800	17800	17800	17800	0
89	20250115	192400	676364060	17800	17800	17800	17800	0
90	20250115	192300	676364060	17800	17800	17800	17800	0
91	20250115	192200	676364060	17800	17800	17800	17800	0
92	20250115	192100	676364060	17800	17800	17800	17800	1233
93	20250115	192000	676364060	17800	17800	17800	17800	0
94	20250115	191900	676364060	17800	17800	17800	17800	0
95	20250115	191800	676364060	17800	17800	17800	17800	0
96	20250115	191700	676364060	17800	17800	17800	17800	0
97	20250115	191600	676364060	17800	17800	17800	17800	0
98	20250115	191500	676364060	17800	17800	17800	17800	0
99	20250115	191400	676364060	17800	17800	17800	17800	0
100	20250115	191300	676364060	17800	17800	17800	17800	0
101	20250115	191200	676364060	17800	17800	17800	17800	0
102	20250115	191100	676364060	17800	17800	17800	17800	0
103	20250115	191000	676364060	17800	17800	17800	17800	0
104	20250115	190900	676364060	17800	17800	17800	17800	0
105	20250115	190800	676364060	17800	17800	17800	17800	0
106	20250115	190700	676364060	17800	17800	17800	17800	0
107	20250115	190600	676364060	17800	17800	17800	17800	0
108	20250115	190500	676364060	17800	17800	17800	17800	0
109	20250115	190400	676364060	17800	17800	17800	17800	0
110	20250115	190300	676364060	17800	17800	17800	17800	0
111	20250115	190200	676364060	17800	17800	17800	17800	0
112	20250115	190100	676364060	17800	17800	17800	17800	0
113	20250115	190000	676364060	17800	17800	17800	17800	0
114	20250115	185900	676364060	17800	17800	17800	17800	0
115	20250115	185800	676364060	17800	17800	17800	17800	0
116	20250115	185700	676364060	17800	17800	17800	17800	0
117	20250115	185600	676364060	17800	17800	17800	17800	0
118	20250115	185500	676364060	17800	17800	17800	17800	0
119	20250115	185400	676364060	17800	17800	17800	17800	0
120	20250115	185300	676364060	17800	17800	17800	17800	0
121	20250115	185200	676364060	17800	17800	17800	17800	0
122	20250115	185100	676364060	17800	17800	17800	17800	1233
123	20250115	185000	676364060	17800	17800	17800	17800	0
124	20250115	184900	676364060	17800	17800	17800	17800	0
125	20250115	184800	676364060	17800	17800	17800	17800	0
126	20250115	184700	676364060	17800	17800	17800	17800	0
127	20250115	184600	676364060	17800	17800	17800	17800	0
128	20250115	184500	676364060	17800	17800	17800	17800	0
129	20250115	184400	676364060	17800	17800	17800	17800	0
130	20250115	184300	676364060	17800	17800	17800	17800	0
131	20250115	184200	676364060	17800	17800	17800	17800	0
132	20250115	184100	676364060	17800	17800	17800	17800	0
133	20250115	184000	676364060	17800	17800	17800	17800	0
134	20250115	183900	676364060	17800	17800	17800	17800	0
135	20250115	183800	676364060	17800	17800	17800	17800	0
136	20250115	183700	676364060	17800	17800	17800	17800	0
137	20250115	183600	676364060	17800	17800	17800	17800	0
138	20250115	183500	676364060	17800	17800	17800	17800	0
139	20250115	183400	676364060	17800	17800	17800	17800	0
140	20250115	183300	676364060	17800	17800	17800	17800	0
141	20250115	183200	676364060	17800	17800	17800	17800	0
142	20250115	183100	676364060	17800	17800	17800	17800	0
143	20250115	183000	676364060	17800	17800	17800	17800	0
144	20250115	182900	676364060	17800	17800	17800	17800	0
145	20250115	182800	676364060	17800	17800	17800	17800	0
146	20250115	182700	676364060	17800	17800	17800	17800	0
147	20250115	182600	676364060	17800	17800	17800	17800	0
148	20250115	182500	676364060	17800	17800	17800	17800	0
149	20250115	182400	676364060	17800	17800	17800	17800	0
150	20250115	182300	676364060	17800	17800	17800	17800	0
151	20250115	182200	676364060	17800	17800	17800	17800	0
152	20250115	182100	676364060	17800	17800	17800	17800	1233
153	20250115	182000	676364060	17800	17800	17800	17800	0
154	20250115	181900	676364060	17800	17800	17800	17800	0
155	20250115	181800	676364060	17800	17800	17800	17800	0
156	20250115	181700	676364060	17800	17800	17800	17800	0
157	20250115	181600	676364060	17800	17800	17800	17800	0
158	20250115	181500	676364060	17800	17800	17800	17800	0
159	20250115	181400	676364060	17800	17800	17800	17800	0
160	20250115	181300	676364060	17800	17800	17800	17800	0
161	20250115	181200	676364060	17800	17800	17800	17800	0
162	20250115	181100	676364060	17800	17800	17800	17800	0
163	20250115	181000	676364060	17800	17800	17800	17800	0
164	20250115	180900	676364060	17800	17800	17800	17800	0
165	20250115	180800	676364060	17800	17800	17800	17800	0
166	20250115	180700	676364060	17800	17800	17800	17800	0
167	20250115	180600	676364060	17800	17800	17800	17800	0
168	20250115	180500	676364060	17800	17800	17800	17800	0
169	20250115	180400	676364060	17800	17800	17800	17800	0
170	20250115	180300	676364060	17800	17800	17800	17800	0
171	20250115	180200	676364060	17800	17800	17800	17800	0
172	20250115	180100	676364060	17800	17800	17800	17800	0
173	20250115	180000	676364060	17800	17800	17800	17800	0
174	20250115	175900	676364060	17800	17800	17800	17800	0
175	20250115	175800	676364060	17800	17800	17800	17800	0
176	20250115	175700	676364060	17800	17800	17800	17800	0
177	20250115	175600	676364060	17800	17800	17800	17800	0
178	20250115	175500	676364060	17800	17800	17800	17800	0
179	20250115	175400	676364060	17800	17800	17800	17800	0
180	20250115	175300	676364060	17800	17800	17800	17800	0
181	20250115	175200	676364060	17800	17800	17800	17800	0
182	20250115	175100	676364060	17800	17800	17800	17800	1233
183	20250115	175000	676364060	17800	17800	17800	17800	0
184	20250115	174900	676364060	17800	17800	17800	17800	0
185	20250115	174800	676364060	17800	17800	17800	17800	0
186	20250115	174700	676364060	17800	17800	17800	17800	0
187	20250115	174600	676364060	17800	17800	17800	17800	0
188	20250115	174500	676364060	17800	17800	17800	17800	0
189	20250115	174400	676364060	17800	17800	17800	17800	0
190	20250115	174300	676364060	17800	17800	17800	17800	0
191	20250115	174200	676364060	17800	17800	17800	17800	0
192	20250115	174100	676364060	17800	17800	17800	17800	0
193	20250115	174000	676364060	17800	17800	17800	17800	0
194	20250115	173900	676364060	17800	17800	17800	17800	0
195	20250115	173800	676364060	17800	17800	17800	17800	0
196	20250115	173700	676364060	17800	17800	17800	17800	0
197	20250115	173600	676364060	17800	17800	17800	17800	0
198	20250115	173500	676364060	17800	17800	17800	17800	0
199	20250115	173400	676364060	17800	17800	17800	17800	0
200	20250115	173300	676364060	17800	17800	17800	17800	0
201	20250115	173200	676364060	17800	17800	17800	17800	0
202	20250115	173100	676364060	17800	17800	17800	17800	0
203	20250115	173000	676364060	17800	17800	17800	17800	0
204	20250115	172900	676364060	17800	17800	17800	17800	0
205	20250115	172800	676364060	17800	17800	17800	17800	0
206	20250115	172700	676364060	17800	17800	17800	17800	0
207	20250115	172600	676364060	17800	17800	17800	17800	0
208	20250115	172500	676364060	17800	17800	17800	17800	0
209	20250115	172400	676364060	17800	17800	17800	17800	0
210	20250115	172300	676364060	17800	17800	17800	17800	0
211	20250115	172200	676364060	17800	17800	17800	17800	0
212	20250115	172100	676364060	17800	17800	17800	17800	1233
213	20250115	172000	676364060	17800	17800	17800	17800	0
214	20250115	171900	676364060	17800	17800	17800	17800	0
215	20250115	171800	676364060	17800	17800	17800	17800	0
216	20250115	171700	676364060	17800	17800	17800	17800	0
217	20250115	171600	676364060	17800	17800	17800	17800	0
218	20250115	171500	676364060	17800	17800	17800	17800	0
219	20250115	171400	676364060	17800	17800	17800	17800	0
220	20250115	171300	676364060	17800	17800	17800	17800	0
221	20250115	171200	676364060	17800	17800	17800	17800	0
222	20250115	171100	676364060	17800	17800	17800	17800	0
223	20250115	171000	676364060	17800	17800	17800	17800	0
224	20250115	170900	676364060	17800	17800	17800	17800	0
225	20250115	170800	676364060	17800	17800	17800	17800	0
226	20250115	170700	676364060	17800	17800	17800	17800	0
227	20250115	170600	676364060	17800	17800	17800	17800	0
228	20250115	170500	676364060	17800	17800	17800	17800	0
229	20250115	170400	676364060	17800	17800	17800	17800	0
230	20250115	170300	676364060	17800	17800	17800	17800	0
231	20250115	170200	676364060	17800	17800	17800	17800	0
232	20250115	170100	676364060	17800	17800	17800	17800	0
233	20250115	170000	676364060	17800	17800	17800	17800	0
234	20250115	165900	676364060	17800	17800	17800	17800	0
235	20250115	165800	676364060	17800	17800	17800	17800	0
236	20250115	165700	676364060	17800	17800	17800	17800	0
237	20250115	165600	676364060	17800	17800	17800	17800	0
238	20250115	165500	676364060	17800	17800	17800	17800	0
239	20250115	165400	676364060	17800	17800	17800	17800	0
240	20250115	165300	676364060	17800	17800	17800	17800	0
241	20250115	165200	676364060	17800	17800	17800	17800	0
242	20250115	165100	676364060	17800	17800	17800	17800	1233
243	20250115	165000	676364060	17800	17800	17800	17800	0
244	20250115	164900	676364060	17800	17800	17800	17800	0
245	20250115	164800	676364060	17800	17800	17800	17800	0
246	20250115	164700	676364060	17800	17800	17800	17800	0
247	20250115	164600	676364060	17800	17800	17800	17800	0
248	20250115	164500	676364060	17800	17800	17800	17800	0
249	20250115	164400	676364060	17800	17800	17800	17800	0
250	20250115	164300	676364060	17800	17800	17800	17800	0
251	20250115	164200	676364060	17800	17800	17800	17800	0
252	20250115	164100	676364060	17800	17800	17800	17800	0
253	20250115	164000	676364060	17800	17800	17800	17800	0
254	20250115	163900	676364060	17800	17800	17800	17800	0
255	20250115	163800	676364060	17800	17800	17800	17800	0
256	20250115	163700	676364060	17800	17800	17800	17800	0
257	20250115	163600	676364060	17800	17800	17800	17800	0
258	20250115	163500	676364060	17800	17800	17800	17800	0
259	20250115	163400	676364060	17800	17800	17800	17800	0
260	20250115	163300	676364060	17800	17800	17800	17800	0
261	20250115	163200	676364060	17800	17800	17800	17800	0
262	20250115	163100	676364060	17800	17800	17800	17800	0
263	20250115	163000	676364060	17800	17800	17800	17800	0
264	20250115	162900	676364060	17800	17800	17800	17800	0
265	20250115	162800	676364060	17800	17800	17800	17800	0
266	20250115	162700	676364060	17800	17800	17800	17800	0
267	20250115	162600	676364060	17800	17800	17800	17800	0
268	20250115	162500	676364060	17800	17800	17800	17800	0
269	20250115	162400	676364060	17800	17800	17800	17800	0
270	20250115	162300	676364060	17800	17800	17800	17800	0
271	20250115	162200	676364060	17800	17800	17800	17800	0
272	20250115	162100	676364060	17800	17800	17800	17800	1233
273	20250115	162000	676364060	17800	17800	17800	17800	0
274	20250115	161900	676364060	17800	17800	17800	17800	0
275	20250115	161800	676364060	17800	17800	17800	17800	0
276	20250115	161700	676364060	17800	17800	17800	17800	0
277	20250115	161600	676364060	17800	17800	17800	17800	0
278	20250115	161500	676364060	17800	17800	17800	17800	0
279	20250115	161400	676364060	17800	17800	17800	17800	0
280	20250115	161300	676364060	17800	17800	17800	17800	0
281	20250115	161200	676364060	17800	17800	17800	17800	0
282	20250115	161100	676364060	17800	17800	17800	17800	0
283	20250115	161000	676364060	17800	17800	17800	17800	0
284	20250115	160900	676364060	17800	17800	17800	17800	0
285	20250115	160800	676364060	17800	17800	17800	17800	0
286	20250115	160700	676364060	17800	17800	17800	17800	0
287	20250115	160600	676364060	17800	17800	17800	17800	0
288	20250115	160500	676364060	17800	17800	17800	17800	0
289	20250115	160400	676364060	17800	17800	17800	17800	0
290	20250115	160300	676364060	17800	17800	17800	17800	0
291	20250115	160200	676364060	17800	17800	17800	17800	0
292	20250115	160100	676364060	17800	17800	17800	17800	0
293	20250115	160000	676364060	17800	17800	17800	17800	0
294	20250115	155900	676364060	17800	17800	17800	17800	0
295	20250115	155800	676364060	17800	17800	17800	17800	0
296	20250115	155700	676364060	17800	17800	17800	17800	0
297	20250115	155600	676364060	17800	17800	17800	17800	0
298	20250115	155500	676364060	17800	17800	17800	17800	0
299	20250115	155400	676364060	17800	17800	17800	17800	0
300	20250115	155300	676364060	17800	17800	17800	17800	0
301	20250115	155200	676364060	17800	17800	17800	17800	0
302	20250115	155100	676364060	17800	17800	17800	17800	1233
303	20250115	155000	676364060	17800	17800	17800	17800	0
304	20250115	154900	676364060	17800	17800	17800	17800	0
305	20250115	154800	676364060	17800	17800	17800	17800	0
306	20250115	154700	676364060	17800	17800	17800	17800	0
307	20250115	154600	676364060	17800	17800	17800	17800	0
308	20250115	154500	676364060	17800	17800	17800	17800	0
309	20250115	154400	676364060	17800	17800	17800	17800	0
310	20250115	154300	676364060	17800	17800	17800	17800	0
311	20250115	154200	676364060	17800	17800	17800	17800	0
312	20250115	154100	676364060	17800	17800	17800	17800	0
313	20250115	154000	676364060	17800	17800	17800	17800	0
314	20250115	153900	676364060	17800	17800	17800	17800	0
315	20250115	153800	676364060	17800	17800	17800	17800	0
316	20250115	153700	676364060	17800	17800	17800	17800	0
317	20250115	153600	676364060	17800	17800	17800	17800	0
318	20250115	153500	676364060	17800	17800	17800	17800	0
319	20250115	153400	676364060	17800	17800	17800	17800	0
320	20250115	153300	676364060	17800	17800	17800	17800	0
321	20250115	153200	676364060	17800	17800	17800	17800	0
322	20250115	153100	676364060	17800	17800	17800	17800	0
323	20250115	153000	676364060	17800	17800	17800	17800	1233
324	20250115	152900	654416660	17760	17760	17760	17760	0
325	20250115	152800	654416660	17760	17760	17760	17760	0
326	20250115	152700	654416660	17760	17760	17760	17760	0
327	20250115	152600	654416660	17760	17760	17760	17760	0
328	20250115	152500	654416660	17760	17760	17760	17760	0
329	20250115	152400	654416660	17760	17760	17760	17760	0
330	20250115	152300	654416660	17760	17760	17760	17760	0
331	20250115	152200	654416660	17760	17760	17760	17760	0
332	20250115	152100	654416660	17760	17760	17760	17760	0
333	20250115	152000	654416660	17760	17760	17760	17760	0
334	20250115	151900	654416660	17760	17760	17760	17760	130
335	20250115	151800	652107860	17760	17760	17760	17760	57
336	20250115	151700	651095540	17760	17770	17770	17760	3
337	20250115	151600	651042250	17760	17760	17770	17760	57
338	20250115	151500	650029710	17760	17760	17770	17760	716
339	20250115	151400	637308930	17760	17760	17760	17760	10
340	20250115	151300	637131330	17760	17760	17760	17760	17
341	20250115	151200	636829410	17760	17760	17770	17760	238
342	20250115	151100	632602450	17770	17770	17770	17770	182
343	20250115	151000	629368310	17770	17770	17770	17770	92
344	20250115	150900	627733470	17770	17770	17770	17770	23
345	20250115	150800	627324760	17770	17770	17770	17770	0
346	20250115	150700	627324760	17770	17780	17780	17770	20
347	20250115	150600	626969350	17780	17780	17780	17780	244
348	20250115	150500	622631030	17780	17780	17780	17780	0
349	20250115	150400	622631030	17780	17780	17780	17780	546
350	20250115	150300	612923150	17780	17780	17780	17780	11
351	20250115	150200	612727570	17780	17780	17780	17780	7
352	20250115	150100	612603110	17790	17790	17790	17790	7
353	20250115	150000	612478580	17780	17780	17780	17780	6
354	20250115	145900	612371900	17780	17780	17780	17780	7
355	20250115	145800	612247440	17790	17790	17790	17790	0
356	20250115	145700	612247440	17790	17790	17790	17790	2
357	20250115	145600	612211860	17790	17790	17790	17790	0
358	20250115	145500	612211860	17790	17800	17800	17790	7
359	20250115	145400	612087320	17800	17810	17810	17800	54
360	20250115	145300	611126040	17800	17810	17810	17800	15
361	20250115	145200	610858960	17800	17800	17800	17800	120
362	20250115	145100	608722960	17800	17790	17800	17790	116
363	20250115	145000	606659260	17790	17780	17790	17780	59
364	20250115	144900	605609720	17790	17780	17790	17780	120
365	20250115	144800	603475120	17780	17780	17780	17780	6
366	20250115	144700	603368440	17780	17780	17780	17780	20
367	20250115	144600	603012840	17780	17780	17780	17780	7
368	20250115	144500	602888380	17780	17780	17780	17780	82
369	20250115	144400	601430420	17770	17770	17770	17770	6
370	20250115	144300	601323800	17780	17770	17780	17770	166
371	20250115	144200	598373890	17770	17770	17770	17770	10
372	20250115	144100	598196190	17770	17770	17770	17770	11
373	20250115	144000	598000720	17770	17770	17770	17770	35
374	20250115	143900	597378770	17770	17770	17770	17770	7
375	20250115	143800	597254380	17780	17780	17780	17780	2
376	20250115	143700	597218820	17770	17770	17770	17770	15
377	20250115	143600	596952270	17780	17780	17780	17780	2
378	20250115	143500	596916710	17790	17780	17790	17780	5
379	20250115	143400	596827800	17790	17780	17790	17770	78
380	20250115	143300	595441000	17780	17780	17780	17780	76
381	20250115	143200	594089720	17780	17780	17780	17780	7
382	20250115	143100	593965260	17780	17780	17780	17780	19
383	20250115	143000	593627440	17780	17780	17790	17780	151
384	20250115	142900	590942640	17780	17770	17780	17770	432
385	20250115	142800	583264000	17770	17770	17770	17770	7
386	20250115	142700	583139610	17780	17780	17780	17780	223
387	20250115	142600	579174670	17780	17780	17780	17780	0
388	20250115	142500	579174670	17780	17780	17780	17780	19
389	20250115	142400	578836850	17780	17780	17780	17780	0
390	20250115	142300	578836850	17780	17780	17780	17780	7
391	20250115	142200	578712390	17790	17790	17790	17790	1
392	20250115	142100	578694600	17780	17780	17780	17780	6
393	20250115	142000	578587920	17790	17780	17790	17780	116
394	20250115	141900	576525350	17780	17780	17780	17780	0
395	20250115	141800	576525350	17780	17780	17780	17780	18
396	20250115	141700	576205310	17790	17790	17790	17790	0
397	20250115	141600	576205310	17790	17790	17790	17780	37
398	20250115	141500	575547150	17790	17790	17790	17790	1
399	20250115	141400	575529360	17780	17790	17790	17780	21
400	20250115	141300	575155830	17790	17780	17790	17780	158
401	20250115	141200	572346540	17780	17770	17780	17770	256
402	20250115	141100	567795150	17770	17770	17770	17770	0
403	20250115	141000	567795150	17770	17770	17770	17770	130
404	20250115	140900	565485050	17770	17770	17770	17770	7
405	20250115	140800	565360660	17770	17770	17770	17770	18
406	20250115	140700	565040800	17770	17780	17780	17770	26
407	20250115	140600	564578580	17780	17780	17780	17780	1
408	20250115	140500	564560800	17770	17780	17780	17770	19
409	20250115	140400	564223050	17770	17770	17770	17770	6
410	20250115	140300	564116430	17770	17770	17770	17770	0
411	20250115	140200	564116430	17770	17770	17770	17770	18
412	20250115	140100	563796570	17770	17770	17770	17770	0
413	20250115	140000	563796570	17770	17780	17780	17770	17
414	20250115	135900	563494370	17780	17770	17780	17770	170
415	20250115	135800	560472770	17770	17770	17770	17770	7
416	20250115	135700	560348380	17780	17770	17780	17770	75
417	20250115	135600	559014940	17780	17780	17780	17780	9
418	20250115	135500	558854920	17780	17770	17780	17770	9
419	20250115	135400	558694970	17780	17780	17780	17780	0
420	20250115	135300	558694970	17780	17780	17780	17770	9
421	20250115	135200	558535020	17770	17770	17770	17770	0
422	20250115	135100	558535020	17770	17770	17770	17770	6
423	20250115	135000	558428400	17780	17780	17780	17780	0
424	20250115	134900	558428400	17780	17780	17780	17780	58
425	20250115	134800	557397160	17780	17780	17780	17780	6
426	20250115	134700	557290480	17780	17780	17780	17780	0
427	20250115	134600	557290480	17780	17780	17780	17780	7
428	20250115	134500	557166020	17780	17780	17780	17780	0
429	20250115	134400	557166020	17780	17790	17800	17780	8
430	20250115	134300	557023750	17780	17780	17780	17780	1
431	20250115	134200	557005970	17780	17800	17800	17780	56
432	20250115	134100	556009290	17850	17850	17850	17850	236
433	20250115	134000	551796690	17860	17860	17860	17860	23
434	20250115	133900	551385910	17860	17780	17860	17780	396
435	20250115	133800	544329890	17780	17760	17790	17760	566
436	20250115	133700	534272900	17750	17750	17750	17750	234
437	20250115	133600	530119400	17750	17750	17750	17750	200
438	20250115	133500	526569400	17750	17750	17750	17750	107
439	20250115	133400	524670150	17760	17760	17760	17760	8
440	20250115	133300	524528070	17760	17760	17760	17760	66
441	20250115	133200	523355910	17760	17760	17760	17760	7
442	20250115	133100	523231590	17760	17760	17760	17760	12
443	20250115	133000	523018470	17760	17760	17760	17760	137
444	20250115	132900	520585350	17770	17770	17770	17770	0
445	20250115	132800	520585350	17770	17770	17770	17770	1
446	20250115	132700	520567580	17770	17770	17770	17770	1
447	20250115	132600	520549810	17760	17770	17770	17760	432
448	20250115	132500	512873230	17770	17770	17780	17770	88
449	20250115	132400	511308970	17770	17770	17770	17770	0
450	20250115	132300	511308970	17770	17770	17770	17770	6
451	20250115	132200	511202350	17780	17780	17780	17780	25
452	20250115	132100	510757850	17770	17780	17780	17770	17
453	20250115	132000	510455660	17780	17780	17780	17780	15
454	20250115	131900	510188960	17770	17770	17780	17770	112
455	20250115	131800	508198670	17780	17770	17780	17770	309
456	20250115	131700	502707640	17780	17780	17780	17780	183
457	20250115	131600	499453900	17780	17770	17780	17770	107
458	20250115	131500	497551510	17780	17780	17780	17780	5
459	20250115	131400	497462610	17770	17770	17770	17770	6
460	20250115	131300	497355990	17780	17780	17780	17780	1
461	20250115	131200	497338210	17770	17770	17770	17770	7
462	20250115	131100	497213820	17770	17760	17770	17760	105
463	20250115	131000	495348030	17760	17760	17760	17760	301
464	20250115	130900	490002270	17760	17760	17760	17760	7
465	20250115	130800	489877950	17770	17770	17770	17770	200
466	20250115	130700	486323950	17770	17770	17770	17770	200
467	20250115	130600	482769950	17770	17770	17770	17770	70
468	20250115	130500	481526050	17770	17770	17770	17770	260
469	20250115	130400	476905850	17780	17780	17780	17780	7
470	20250115	130300	476781390	17790	17790	17790	17790	0
471	20250115	130200	476781390	17790	17780	17790	17770	1018
472	20250115	130100	458682390	17790	17790	17790	17790	7
473	20250115	130000	458557860	17790	17790	17790	17790	346
474	20250115	125900	452402520	17800	17800	17800	17800	4
475	20250115	125800	452331320	17790	17790	17790	17790	7
476	20250115	125700	452206790	17790	17790	17790	17790	20
477	20250115	125600	451850990	17790	17790	17790	17790	6
478	20250115	125500	451744250	17790	17790	17790	17790	19
479	20250115	125400	451406240	17800	17800	17800	17800	63
480	20250115	125300	450284840	17810	17810	17810	17810	502
481	20250115	125200	441344220	17810	17810	17810	17810	0
482	20250115	125100	441344220	17810	17820	17820	17810	393
483	20250115	125000	434341030	17820	17820	17820	17820	0
484	20250115	124900	434341030	17820	17820	17820	17820	7
485	20250115	124800	434216290	17820	17820	17820	17820	0
486	20250115	124700	434216290	17820	17830	17830	17820	18
487	20250115	124600	433895410	17820	17820	17820	17820	7
488	20250115	124500	433770670	17820	17820	17820	17820	0
489	20250115	124400	433770670	17820	17820	17820	17820	13
490	20250115	124300	433539010	17820	17820	17820	17820	0
491	20250115	124200	433539010	17820	17820	17820	17820	7
492	20250115	124100	433414270	17830	17830	17830	17830	10
493	20250115	124000	433235970	17820	17820	17830	17820	199
494	20250115	123900	429689780	17810	17810	17810	17810	7
495	20250115	123800	429565110	17820	17810	17820	17810	235
496	20250115	123700	425379660	17800	17800	17800	17800	106
497	20250115	123600	423492860	17800	17800	17800	17800	0
498	20250115	123500	423492860	17800	17810	17810	17800	27
499	20250115	123400	423012060	17800	17800	17800	17800	0
500	20250115	123300	423012060	17800	17800	17800	17800	6
501	20250115	123200	422905260	17800	17800	17800	17800	7
502	20250115	123100	422780660	17810	17810	17810	17810	0
503	20250115	123000	422780660	17810	17800	17810	17800	16
504	20250115	122900	422495760	17800	17800	17800	17800	0
505	20250115	122800	422495760	17800	17800	17800	17800	7
506	20250115	122700	422371160	17800	17800	17800	17800	6
507	20250115	122600	422264360	17800	17810	17810	17800	524
508	20250115	122500	412932380	17810	17810	17810	17810	113
509	20250115	122400	410919850	17810	17810	17810	17810	15
510	20250115	122300	410652700	17820	17810	17820	17810	7
511	20250115	122200	410528020	17810	17810	17810	17810	0
512	20250115	122100	410528020	17810	17810	17810	17810	7
513	20250115	122000	410403350	17810	17810	17810	17810	101
514	20250115	121900	408604540	17810	17810	17810	17810	7
515	20250115	121800	408479870	17810	17810	17810	17810	10
516	20250115	121700	408301770	17810	17810	17810	17810	17
517	20250115	121600	407999000	17820	17810	17820	17810	13
518	20250115	121500	407767420	17810	17810	17810	17810	0
519	20250115	121400	407767420	17810	17810	17810	17810	302
520	20250115	121300	402388800	17810	17810	17810	17810	0
521	20250115	121200	402388800	17810	17810	17810	17810	7
522	20250115	121100	402264130	17810	17810	17810	17810	0
523	20250115	121000	402264130	17810	17810	17810	17810	6
524	20250115	120900	402157270	17820	17810	17820	17810	9
525	20250115	120800	401996960	17810	17810	17810	17810	5
526	20250115	120700	401907910	17810	17810	17810	17810	6
527	20250115	120600	401801050	17810	17810	17810	17810	0
528	20250115	120500	401801050	17810	17800	17810	17800	215
529	20250115	120400	397971970	17810	17810	17810	17810	17
530	20250115	120300	397669200	17800	17800	17800	17800	28
531	20250115	120200	397170800	17790	17800	17810	17790	88
532	20250115	120100	395604740	17790	17790	17790	17790	7
533	20250115	120000	395480210	17810	17810	17810	17810	0
534	20250115	115900	395480210	17810	17810	17810	17810	0
535	20250115	115800	395480210	17810	17800	17810	17800	15
536	20250115	115700	395213130	17800	17800	17800	17800	0
537	20250115	115600	395213130	17800	17790	17800	17790	7
538	20250115	115500	395088590	17800	17800	17800	17790	12
539	20250115	115400	394875090	17790	17810	17810	17790	47
540	20250115	115300	394038540	17800	17800	17800	17800	408
541	20250115	115200	386776140	17800	17800	17800	17800	6
542	20250115	115100	386669340	17800	17800	17800	17800	1
543	20250115	115000	386651540	17790	17800	17800	17790	304
544	20250115	114900	381242340	17790	17790	17790	17790	6
545	20250115	114800	381135600	17790	17780	17790	17780	82
546	20250115	114700	379677060	17780	17780	17780	17780	135
547	20250115	114600	377276760	17780	17790	17790	17780	305
548	20250115	114500	371853810	17790	17790	17790	17790	3
549	20250115	114400	371800440	17780	17780	17780	17780	6
550	20250115	114300	371693760	17790	17790	17790	17790	1
551	20250115	114200	371675970	17780	17790	17790	17780	98
552	20250115	114100	369933110	17790	17790	17790	17790	2
553	20250115	114000	369897530	17790	17790	17790	17790	4
554	20250115	113900	369826370	17790	17790	17790	17790	1
555	20250115	113800	369808580	17780	17780	17780	17780	10
556	20250115	113700	369630780	17790	17790	17790	17790	5
557	20250115	113600	369541830	17790	17790	17790	17790	31
558	20250115	113500	368990340	17790	17800	17800	17780	25
559	20250115	113400	368545690	17800	17800	17800	17800	2
560	20250115	113300	368510090	17790	17790	17790	17780	82
561	20250115	113200	367051370	17780	17780	17780	17780	26
562	20250115	113100	366589090	17780	17790	17790	17780	8
563	20250115	113000	366446840	17780	17780	17780	17780	157
564	20250115	112900	363655380	17780	17790	17790	17780	236
565	20250115	112800	359457370	17790	17790	17790	17790	7
566	20250115	112700	359332840	17800	17800	17800	17800	260
567	20250115	112600	354704840	17800	17800	17800	17800	6
568	20250115	112500	354598040	17800	17800	17800	17800	200
569	20250115	112400	351038040	17800	17800	17800	17800	7
570	20250115	112300	350913440	17810	17810	17810	17810	188
571	20250115	112200	347565160	17810	17810	17810	17810	6
572	20250115	112100	347458300	17810	17810	17810	17810	7
573	20250115	112000	347333630	17820	17820	17820	17820	1
574	20250115	111900	347315810	17810	17810	17810	17810	6
575	20250115	111800	347208950	17810	17810	17810	17810	0
576	20250115	111700	347208950	17810	17820	17820	17810	60
577	20250115	111600	346139820	17820	17830	17830	17820	128
578	20250115	111500	343858830	17820	17820	17820	17820	21
579	20250115	111400	343484610	17810	17810	17810	17800	82
580	20250115	111300	342024250	17810	17810	17810	17810	3
581	20250115	111200	341970820	17800	17800	17800	17800	7
582	20250115	111100	341846220	17800	17800	17800	17800	0
583	20250115	111000	341846220	17800	17800	17800	17800	6
584	20250115	110900	341739420	17800	17800	17800	17800	26
585	20250115	110800	341276620	17800	17790	17800	17790	156
586	20250115	110700	338500810	17790	17790	17790	17790	6
587	20250115	110600	338394070	17800	17800	17800	17800	7
588	20250115	110500	338269470	17790	17800	17800	17790	20
589	20250115	110400	337913600	17800	17800	17800	17800	7
590	20250115	110300	337789000	17810	17830	17830	17800	2086
591	20250115	110200	300623980	17840	17840	17840	17840	242
592	20250115	110100	296306700	17840	17840	17840	17840	207
593	20250115	110000	292613820	17840	17840	17840	17840	0
594	20250115	105900	292613820	17840	17840	17840	17840	69
595	20250115	105800	291382860	17840	17840	17840	17840	7
596	20250115	105700	291257980	17840	17840	17840	17840	0
597	20250115	105600	291257980	17840	17840	17840	17840	6
598	20250115	105500	291150940	17840	17840	17840	17840	7
599	20250115	105400	291026060	17830	17840	17840	17830	68
600	20250115	105300	289813070	17830	17830	17830	17830	287
601	20250115	105200	284695860	17830	17830	17830	17830	6
602	20250115	105100	284588880	17830	17830	17830	17830	7
603	20250115	105000	284464070	17840	17840	17840	17840	0
604	20250115	104900	284464070	17840	17830	17840	17830	40
605	20250115	104800	283750640	17830	17830	17830	17830	0
606	20250115	104700	283750640	17830	17840	17840	17830	175
607	20250115	104600	280628710	17840	17840	17840	17840	0
608	20250115	104500	280628710	17840	17830	17840	17830	29
609	20250115	104400	280111410	17840	17840	17850	17840	316
610	20250115	104300	274473960	17840	17840	17840	17840	81
611	20250115	104200	273028920	17840	17840	17840	17840	7
612	20250115	104100	272904040	17850	17850	17850	17850	5
613	20250115	104000	272814790	17850	17850	17850	17840	107
614	20250115	103900	270904900	17840	17840	17840	17840	12
615	20250115	103800	270690820	17830	17830	17830	17830	7
616	20250115	103700	270566010	17840	17840	17840	17840	590
617	20250115	103600	260040410	17840	17840	17840	17840	6
618	20250115	103500	259933370	17840	17840	17840	17840	9
619	20250115	103400	259772810	17850	17850	17850	17840	370
620	20250115	103300	253171910	17850	17860	17860	17850	573
621	20250115	103200	242940730	17870	17870	17870	17870	0
622	20250115	103100	242940730	17870	17860	17870	17860	12
623	20250115	103000	242726360	17860	17860	17860	17860	1
624	20250115	102900	242708500	17860	17860	17860	17860	0
625	20250115	102800	242708500	17860	17860	17860	17860	39
626	20250115	102700	242011960	17860	17860	17860	17860	0
627	20250115	102600	242011960	17860	17860	17860	17860	6
628	20250115	102500	241904800	17860	17860	17860	17860	0
629	20250115	102400	241904800	17860	17860	17860	17860	7
630	20250115	102300	241779780	17870	17870	17870	17870	0
631	20250115	102200	241779780	17870	17870	17880	17870	62
632	20250115	102100	240671830	17860	17850	17860	17850	233
633	20250115	102000	236512450	17860	17870	17870	17860	124
634	20250115	101900	234296640	17850	17880	17880	17850	120
635	20250115	101800	232151670	17890	17910	17910	17890	112
636	20250115	101700	230146830	17910	17920	17920	17910	151
637	20250115	101600	227441980	17920	17920	17920	17920	0
638	20250115	101500	227441980	17920	17920	17920	17920	6
639	20250115	101400	227334460	17920	17920	17920	17920	99
640	20250115	101300	225560380	17930	17930	18000	17930	752
641	20250115	101200	212061850	17940	17920	18000	17920	748
642	20250115	101100	198626220	17930	17930	17930	17930	93
643	20250115	101000	196958730	17950	17940	17950	17930	35
644	20250115	100900	196330760	17970	17970	17970	17970	1
645	20250115	100800	196312790	17930	17930	17930	17930	19
646	20250115	100700	195972120	17920	17920	17920	17920	0
647	20250115	100600	195972120	17920	17920	17920	17920	6
648	20250115	100500	195864600	17920	17920	17920	17920	1
649	20250115	100400	195846680	17920	17920	17920	17920	0
650	20250115	100300	195846680	17920	17920	17920	17920	6
651	20250115	100200	195739160	17920	17920	17920	17920	20
652	20250115	100100	195380760	17910	17910	17910	17910	7
653	20250115	100000	195255390	17930	17940	17950	17930	42
654	20250115	095900	194501930	17940	17940	17940	17940	6
655	20250115	095800	194394290	17950	17950	17950	17940	73
656	20250115	095700	193083950	17950	17960	17960	17950	16
657	20250115	095600	192796660	17950	17970	17970	17950	56
658	20250115	095500	191791270	17980	17980	17980	17970	56
659	20250115	095400	190784400	17980	17960	17980	17960	142
660	20250115	095300	188232670	17970	17970	17970	17970	2
661	20250115	095200	188196730	17970	17950	17970	17950	312
662	20250115	095100	182594420	17950	17950	17950	17940	512
663	20250115	095000	173404030	17950	17950	17950	17950	7
664	20250115	094900	173278380	17960	17920	17960	17920	712
665	20250115	094800	160495080	17930	17930	17930	17930	133
666	20250115	094700	158110390	17910	17920	17920	17910	26
667	20250115	094600	157644660	17910	17910	17910	17910	7
668	20250115	094500	157519290	17900	17910	17910	17900	116
669	20250115	094400	155442870	17900	17890	17900	17890	70
670	20250115	094300	154190470	17890	17900	17900	17890	2
671	20250115	094200	154154680	17900	17890	17900	17890	10
672	20250115	094100	153975770	17900	17890	17900	17890	124
673	20250115	094000	151756180	17900	17860	17920	17860	638
674	20250115	093900	140345080	17850	17850	17850	17850	151
675	20250115	093800	137649730	17850	17850	17850	17850	7
676	20250115	093700	137524780	17850	17850	17850	17850	0
677	20250115	093600	137524780	17850	17850	17850	17840	10
678	20250115	093500	137346290	17840	17840	17840	17840	0
679	20250115	093400	137346290	17840	17840	17840	17840	7
680	20250115	093300	137221410	17850	17840	17850	17840	34
681	20250115	093200	136614810	17840	17850	17850	17840	46
682	20250115	093100	135794060	17850	17850	17850	17850	2
683	20250115	093000	135758360	17840	17860	17860	17840	249
684	20250115	092900	131314320	17860	17860	17860	17860	6
685	20250115	092800	131207160	17880	17850	17890	17840	1295
686	20250115	092700	108060420	17860	17860	17860	17860	3
687	20250115	092600	108006840	17880	17880	17880	17880	6
688	20250115	092500	107899560	17890	17870	17890	17870	75
689	20250115	092400	106558610	17870	17860	17880	17860	82
690	20250115	092300	105093250	17860	17860	17860	17860	1
691	20250115	092200	105075390	17840	17850	17850	17840	201
692	20250115	092100	101488040	17860	17850	17860	17850	82
693	20250115	092000	100024270	17860	17860	17860	17850	344
694	20250115	091900	93883290	17860	17910	17910	17860	1568
695	20250115	091800	65821310	17920	17920	17920	17920	1
696	20250115	091700	65803390	17910	17930	17930	17910	9
697	20250115	091600	65642110	17940	17940	17940	17940	162
698	20250115	091500	62735830	17940	17910	17940	17910	91
699	20250115	091400	61104790	17910	17920	17920	17910	60
700	20250115	091300	60030000	17920	17940	17940	17920	483
701	20250115	091200	51371480	17940	17930	17940	17930	42
702	20250115	091100	50618120	17930	17930	17930	17930	100
703	20250115	091000	48825120	17930	17930	17930	17930	1
704	20250115	090900	48807190	17940	17940	17940	17940	46
705	20250115	090800	47981950	17910	17920	17920	17910	80
706	20250115	090700	46548680	17910	17900	17910	17900	3
707	20250115	090600	46494960	17900	17900	17900	17900	60
708	20250115	090500	45420960	17900	17920	17920	17900	989
709	20250115	090400	27710790	17920	17940	17940	17920	37
710	20250115	090300	27047710	17940	17940	17940	17930	779
711	20250115	090200	13079950	17940	17940	17940	17940	27
712	20250115	090100	12595570	17930	17930	17930	17930	270
713	20250115	090000	7754470	17930	17950	17960	17930	432