KissMeData/111380/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201500	159055980	16850	16850	16850	16850	63
3	20250117	201400	159055980	16850	16850	16850	16850	0
4	20250117	201300	159055980	16850	16850	16850	16850	0
5	20250117	201200	159055980	16850	16850	16850	16850	0
6	20250117	201100	159055980	16850	16850	16850	16850	0
7	20250117	201000	159055980	16850	16850	16850	16850	0
8	20250117	200900	159055980	16850	16850	16850	16850	0
9	20250117	200800	159055980	16850	16850	16850	16850	0
10	20250117	200700	159055980	16850	16850	16850	16850	0
11	20250117	200600	159055980	16850	16850	16850	16850	0
12	20250117	200500	159055980	16850	16850	16850	16850	0
13	20250117	200400	159055980	16850	16850	16850	16850	0
14	20250117	200300	159055980	16850	16850	16850	16850	0
15	20250117	200200	159055980	16850	16850	16850	16850	0
16	20250117	200100	159055980	16850	16850	16850	16850	0
17	20250117	200000	159055980	16850	16850	16850	16850	0
18	20250117	195900	159055980	16850	16850	16850	16850	0
19	20250117	195800	159055980	16850	16850	16850	16850	0
20	20250117	195700	159055980	16850	16850	16850	16850	0
21	20250117	195600	159055980	16850	16850	16850	16850	0
22	20250117	195500	159055980	16850	16850	16850	16850	0
23	20250117	195400	159055980	16850	16850	16850	16850	0
24	20250117	195300	159055980	16850	16850	16850	16850	0
25	20250117	195200	159055980	16850	16850	16850	16850	0
26	20250117	195100	159055980	16850	16850	16850	16850	0
27	20250117	195000	159055980	16850	16850	16850	16850	0
28	20250117	194900	159055980	16850	16850	16850	16850	0
29	20250117	194800	159055980	16850	16850	16850	16850	0
30	20250117	194700	159055980	16850	16850	16850	16850	0
31	20250117	194600	159055980	16850	16850	16850	16850	0
32	20250117	194500	159055980	16850	16850	16850	16850	63
33	20250117	194400	159055980	16850	16850	16850	16850	0
34	20250117	194300	159055980	16850	16850	16850	16850	0
35	20250117	194200	159055980	16850	16850	16850	16850	0
36	20250117	194100	159055980	16850	16850	16850	16850	0
37	20250117	194000	159055980	16850	16850	16850	16850	0
38	20250117	193900	159055980	16850	16850	16850	16850	0
39	20250117	193800	159055980	16850	16850	16850	16850	0
40	20250117	193700	159055980	16850	16850	16850	16850	0
41	20250117	193600	159055980	16850	16850	16850	16850	0
42	20250117	193500	159055980	16850	16850	16850	16850	0
43	20250117	193400	159055980	16850	16850	16850	16850	0
44	20250117	193300	159055980	16850	16850	16850	16850	0
45	20250117	193200	159055980	16850	16850	16850	16850	0
46	20250117	193100	159055980	16850	16850	16850	16850	0
47	20250117	193000	159055980	16850	16850	16850	16850	0
48	20250117	192900	159055980	16850	16850	16850	16850	0
49	20250117	192800	159055980	16850	16850	16850	16850	0
50	20250117	192700	159055980	16850	16850	16850	16850	0
51	20250117	192600	159055980	16850	16850	16850	16850	0
52	20250117	192500	159055980	16850	16850	16850	16850	0
53	20250117	192400	159055980	16850	16850	16850	16850	0
54	20250117	192300	159055980	16850	16850	16850	16850	0
55	20250117	192200	159055980	16850	16850	16850	16850	0
56	20250117	192100	159055980	16850	16850	16850	16850	0
57	20250117	192000	159055980	16850	16850	16850	16850	0
58	20250117	191900	159055980	16850	16850	16850	16850	0
59	20250117	191800	159055980	16850	16850	16850	16850	0
60	20250117	191700	159055980	16850	16850	16850	16850	0
61	20250117	191600	159055980	16850	16850	16850	16850	0
62	20250117	191500	159055980	16850	16850	16850	16850	63
63	20250117	191400	159055980	16850	16850	16850	16850	0
64	20250117	191300	159055980	16850	16850	16850	16850	0
65	20250117	191200	159055980	16850	16850	16850	16850	0
66	20250117	191100	159055980	16850	16850	16850	16850	0
67	20250117	191000	159055980	16850	16850	16850	16850	0
68	20250117	190900	159055980	16850	16850	16850	16850	0
69	20250117	190800	159055980	16850	16850	16850	16850	0
70	20250117	190700	159055980	16850	16850	16850	16850	0
71	20250117	190600	159055980	16850	16850	16850	16850	0
72	20250117	190500	159055980	16850	16850	16850	16850	0
73	20250117	190400	159055980	16850	16850	16850	16850	0
74	20250117	190300	159055980	16850	16850	16850	16850	0
75	20250117	190200	159055980	16850	16850	16850	16850	0
76	20250117	190100	159055980	16850	16850	16850	16850	0
77	20250117	190000	159055980	16850	16850	16850	16850	0
78	20250117	185900	159055980	16850	16850	16850	16850	0
79	20250117	185800	159055980	16850	16850	16850	16850	0
80	20250117	185700	159055980	16850	16850	16850	16850	0
81	20250117	185600	159055980	16850	16850	16850	16850	0
82	20250117	185500	159055980	16850	16850	16850	16850	0
83	20250117	185400	159055980	16850	16850	16850	16850	0
84	20250117	185300	159055980	16850	16850	16850	16850	0
85	20250117	185200	159055980	16850	16850	16850	16850	0
86	20250117	185100	159055980	16850	16850	16850	16850	0
87	20250117	185000	159055980	16850	16850	16850	16850	0
88	20250117	184900	159055980	16850	16850	16850	16850	0
89	20250117	184800	159055980	16850	16850	16850	16850	0
90	20250117	184700	159055980	16850	16850	16850	16850	0
91	20250117	184600	159055980	16850	16850	16850	16850	0
92	20250117	184500	159055980	16850	16850	16850	16850	63
93	20250117	184400	159055980	16850	16850	16850	16850	0
94	20250117	184300	159055980	16850	16850	16850	16850	0
95	20250117	184200	159055980	16850	16850	16850	16850	0
96	20250117	184100	159055980	16850	16850	16850	16850	0
97	20250117	184000	159055980	16850	16850	16850	16850	0
98	20250117	183900	159055980	16850	16850	16850	16850	0
99	20250117	183800	159055980	16850	16850	16850	16850	0
100	20250117	183700	159055980	16850	16850	16850	16850	0
101	20250117	183600	159055980	16850	16850	16850	16850	0
102	20250117	183500	159055980	16850	16850	16850	16850	0
103	20250117	183400	159055980	16850	16850	16850	16850	0
104	20250117	183300	159055980	16850	16850	16850	16850	0
105	20250117	183200	159055980	16850	16850	16850	16850	0
106	20250117	183100	159055980	16850	16850	16850	16850	0
107	20250117	183000	159055980	16850	16850	16850	16850	0
108	20250117	182900	159055980	16850	16850	16850	16850	0
109	20250117	182800	159055980	16850	16850	16850	16850	0
110	20250117	182700	159055980	16850	16850	16850	16850	0
111	20250117	182600	159055980	16850	16850	16850	16850	0
112	20250117	182500	159055980	16850	16850	16850	16850	0
113	20250117	182400	159055980	16850	16850	16850	16850	0
114	20250117	182300	159055980	16850	16850	16850	16850	0
115	20250117	182200	159055980	16850	16850	16850	16850	0
116	20250117	182100	159055980	16850	16850	16850	16850	0
117	20250117	182000	159055980	16850	16850	16850	16850	0
118	20250117	181900	159055980	16850	16850	16850	16850	0
119	20250117	181800	159055980	16850	16850	16850	16850	0
120	20250117	181700	159055980	16850	16850	16850	16850	0
121	20250117	181600	159055980	16850	16850	16850	16850	0
122	20250117	181500	159055980	16850	16850	16850	16850	63
123	20250117	181400	159055980	16850	16850	16850	16850	0
124	20250117	181300	159055980	16850	16850	16850	16850	0
125	20250117	181200	159055980	16850	16850	16850	16850	0
126	20250117	181100	159055980	16850	16850	16850	16850	0
127	20250117	181000	159055980	16850	16850	16850	16850	0
128	20250117	180900	159055980	16850	16850	16850	16850	0
129	20250117	180800	159055980	16850	16850	16850	16850	0
130	20250117	180700	159055980	16850	16850	16850	16850	0
131	20250117	180600	159055980	16850	16850	16850	16850	0
132	20250117	180500	159055980	16850	16850	16850	16850	0
133	20250117	180400	159055980	16850	16850	16850	16850	0
134	20250117	180300	159055980	16850	16850	16850	16850	0
135	20250117	180200	159055980	16850	16850	16850	16850	0
136	20250117	180100	159055980	16850	16850	16850	16850	0
137	20250117	180000	159055980	16850	16850	16850	16850	0
138	20250117	175900	159055980	16850	16850	16850	16850	0
139	20250117	175800	159055980	16850	16850	16850	16850	0
140	20250117	175700	159055980	16850	16850	16850	16850	0
141	20250117	175600	159055980	16850	16850	16850	16850	0
142	20250117	175500	159055980	16850	16850	16850	16850	0
143	20250117	175400	159055980	16850	16850	16850	16850	0
144	20250117	175300	159055980	16850	16850	16850	16850	0
145	20250117	175200	159055980	16850	16850	16850	16850	0
146	20250117	175100	159055980	16850	16850	16850	16850	0
147	20250117	175000	159055980	16850	16850	16850	16850	0
148	20250117	174900	159055980	16850	16850	16850	16850	0
149	20250117	174800	159055980	16850	16850	16850	16850	0
150	20250117	174700	159055980	16850	16850	16850	16850	0
151	20250117	174600	159055980	16850	16850	16850	16850	0
152	20250117	174500	159055980	16850	16850	16850	16850	63
153	20250117	174400	159055980	16850	16850	16850	16850	0
154	20250117	174300	159055980	16850	16850	16850	16850	0
155	20250117	174200	159055980	16850	16850	16850	16850	0
156	20250117	174100	159055980	16850	16850	16850	16850	0
157	20250117	174000	159055980	16850	16850	16850	16850	0
158	20250117	173900	159055980	16850	16850	16850	16850	0
159	20250117	173800	159055980	16850	16850	16850	16850	0
160	20250117	173700	159055980	16850	16850	16850	16850	0
161	20250117	173600	159055980	16850	16850	16850	16850	0
162	20250117	173500	159055980	16850	16850	16850	16850	0
163	20250117	173400	159055980	16850	16850	16850	16850	0
164	20250117	173300	159055980	16850	16850	16850	16850	0
165	20250117	173200	159055980	16850	16850	16850	16850	0
166	20250117	173100	159055980	16850	16850	16850	16850	0
167	20250117	173000	159055980	16850	16850	16850	16850	0
168	20250117	172900	159055980	16850	16850	16850	16850	0
169	20250117	172800	159055980	16850	16850	16850	16850	0
170	20250117	172700	159055980	16850	16850	16850	16850	0
171	20250117	172600	159055980	16850	16850	16850	16850	0
172	20250117	172500	159055980	16850	16850	16850	16850	0
173	20250117	172400	159055980	16850	16850	16850	16850	0
174	20250117	172300	159055980	16850	16850	16850	16850	0
175	20250117	172200	159055980	16850	16850	16850	16850	0
176	20250117	172100	159055980	16850	16850	16850	16850	0
177	20250117	172000	159055980	16850	16850	16850	16850	0
178	20250117	171900	159055980	16850	16850	16850	16850	0
179	20250117	171800	159055980	16850	16850	16850	16850	0
180	20250117	171700	159055980	16850	16850	16850	16850	0
181	20250117	171600	159055980	16850	16850	16850	16850	0
182	20250117	171500	159055980	16850	16850	16850	16850	63
183	20250117	171400	159055980	16850	16850	16850	16850	0
184	20250117	171300	159055980	16850	16850	16850	16850	0
185	20250117	171200	159055980	16850	16850	16850	16850	0
186	20250117	171100	159055980	16850	16850	16850	16850	0
187	20250117	171000	159055980	16850	16850	16850	16850	0
188	20250117	170900	159055980	16850	16850	16850	16850	0
189	20250117	170800	159055980	16850	16850	16850	16850	0
190	20250117	170700	159055980	16850	16850	16850	16850	0
191	20250117	170600	159055980	16850	16850	16850	16850	0
192	20250117	170500	159055980	16850	16850	16850	16850	0
193	20250117	170400	159055980	16850	16850	16850	16850	0
194	20250117	170300	159055980	16850	16850	16850	16850	0
195	20250117	170200	159055980	16850	16850	16850	16850	0
196	20250117	170100	159055980	16850	16850	16850	16850	0
197	20250117	170000	159055980	16850	16850	16850	16850	0
198	20250117	165900	159055980	16850	16850	16850	16850	0
199	20250117	165800	159055980	16850	16850	16850	16850	0
200	20250117	165700	159055980	16850	16850	16850	16850	0
201	20250117	165600	159055980	16850	16850	16850	16850	0
202	20250117	165500	159055980	16850	16850	16850	16850	0
203	20250117	165400	159055980	16850	16850	16850	16850	0
204	20250117	165300	159055980	16850	16850	16850	16850	0
205	20250117	165200	159055980	16850	16850	16850	16850	0
206	20250117	165100	159055980	16850	16850	16850	16850	0
207	20250117	165000	159055980	16850	16850	16850	16850	0
208	20250117	164900	159055980	16850	16850	16850	16850	0
209	20250117	164800	159055980	16850	16850	16850	16850	0
210	20250117	164700	159055980	16850	16850	16850	16850	0
211	20250117	164600	159055980	16850	16850	16850	16850	0
212	20250117	164500	159055980	16850	16850	16850	16850	63
213	20250117	164400	159055980	16850	16850	16850	16850	0
214	20250117	164300	159055980	16850	16850	16850	16850	0
215	20250117	164200	159055980	16850	16850	16850	16850	0
216	20250117	164100	159055980	16850	16850	16850	16850	0
217	20250117	164000	159055980	16850	16850	16850	16850	0
218	20250117	163900	159055980	16850	16850	16850	16850	0
219	20250117	163800	159055980	16850	16850	16850	16850	0
220	20250117	163700	159055980	16850	16850	16850	16850	0
221	20250117	163600	159055980	16850	16850	16850	16850	0
222	20250117	163500	159055980	16850	16850	16850	16850	0
223	20250117	163400	159055980	16850	16850	16850	16850	0
224	20250117	163300	159055980	16850	16850	16850	16850	0
225	20250117	163200	159055980	16850	16850	16850	16850	0
226	20250117	163100	159055980	16850	16850	16850	16850	0
227	20250117	163000	159055980	16850	16850	16850	16850	0
228	20250117	162900	159055980	16850	16850	16850	16850	0
229	20250117	162800	159055980	16850	16850	16850	16850	0
230	20250117	162700	159055980	16850	16850	16850	16850	0
231	20250117	162600	159055980	16850	16850	16850	16850	0
232	20250117	162500	159055980	16850	16850	16850	16850	0
233	20250117	162400	159055980	16850	16850	16850	16850	0
234	20250117	162300	159055980	16850	16850	16850	16850	0
235	20250117	162200	159055980	16850	16850	16850	16850	0
236	20250117	162100	159055980	16850	16850	16850	16850	0
237	20250117	162000	159055980	16850	16850	16850	16850	0
238	20250117	161900	159055980	16850	16850	16850	16850	0
239	20250117	161800	159055980	16850	16850	16850	16850	0
240	20250117	161700	159055980	16850	16850	16850	16850	0
241	20250117	161600	159055980	16850	16850	16850	16850	0
242	20250117	161500	159055980	16850	16850	16850	16850	63
243	20250117	161400	159055980	16850	16850	16850	16850	0
244	20250117	161300	159055980	16850	16850	16850	16850	0
245	20250117	161200	159055980	16850	16850	16850	16850	0
246	20250117	161100	159055980	16850	16850	16850	16850	0
247	20250117	161000	159055980	16850	16850	16850	16850	0
248	20250117	160900	159055980	16850	16850	16850	16850	0
249	20250117	160800	159055980	16850	16850	16850	16850	0
250	20250117	160700	159055980	16850	16850	16850	16850	0
251	20250117	160600	159055980	16850	16850	16850	16850	0
252	20250117	160500	159055980	16850	16850	16850	16850	0
253	20250117	160400	159055980	16850	16850	16850	16850	0
254	20250117	160300	159055980	16850	16850	16850	16850	0
255	20250117	160200	159055980	16850	16850	16850	16850	0
256	20250117	160100	159055980	16850	16850	16850	16850	0
257	20250117	160000	159055980	16850	16850	16850	16850	0
258	20250117	155900	159055980	16850	16850	16850	16850	0
259	20250117	155800	159055980	16850	16850	16850	16850	0
260	20250117	155700	159055980	16850	16850	16850	16850	0
261	20250117	155600	159055980	16850	16850	16850	16850	0
262	20250117	155500	159055980	16850	16850	16850	16850	0
263	20250117	155400	159055980	16850	16850	16850	16850	0
264	20250117	155300	159055980	16850	16850	16850	16850	0
265	20250117	155200	159055980	16850	16850	16850	16850	0
266	20250117	155100	159055980	16850	16850	16850	16850	0
267	20250117	155000	159055980	16850	16850	16850	16850	0
268	20250117	154900	159055980	16850	16850	16850	16850	0
269	20250117	154800	159055980	16850	16850	16850	16850	0
270	20250117	154700	159055980	16850	16850	16850	16850	0
271	20250117	154600	159055980	16850	16850	16850	16850	0
272	20250117	154500	159055980	16850	16850	16850	16850	63
273	20250117	154400	159055980	16850	16850	16850	16850	0
274	20250117	154300	159055980	16850	16850	16850	16850	0
275	20250117	154200	159055980	16850	16850	16850	16850	0
276	20250117	154100	159055980	16850	16850	16850	16850	0
277	20250117	154000	159055980	16850	16850	16850	16850	0
278	20250117	153900	159055980	16850	16850	16850	16850	0
279	20250117	153800	159055980	16850	16850	16850	16850	0
280	20250117	153700	159055980	16850	16850	16850	16850	0
281	20250117	153600	159055980	16850	16850	16850	16850	0
282	20250117	153500	159055980	16850	16850	16850	16850	0
283	20250117	153400	159055980	16850	16850	16850	16850	0
284	20250117	153300	159055980	16850	16850	16850	16850	0
285	20250117	153200	159055980	16850	16850	16850	16850	0
286	20250117	153100	159055980	16850	16850	16850	16850	0
287	20250117	153000	159055980	16850	16850	16850	16850	63
288	20250117	152900	157994430	16810	16810	16810	16810	0
289	20250117	152800	157994430	16810	16810	16810	16810	0
290	20250117	152700	157994430	16810	16810	16810	16810	0
291	20250117	152600	157994430	16810	16810	16810	16810	0
292	20250117	152500	157994430	16810	16810	16810	16810	0
293	20250117	152400	157994430	16810	16810	16810	16810	0
294	20250117	152300	157994430	16810	16810	16810	16810	0
295	20250117	152200	157994430	16810	16810	16810	16810	0
296	20250117	152100	157994430	16810	16810	16810	16810	0
297	20250117	152000	157994430	16810	16810	16810	16810	0
298	20250117	151900	157994430	16810	16810	16810	16810	20
299	20250117	151800	157658230	16760	16760	16760	16760	43
300	20250117	151700	156937550	16670	16670	16670	16670	0
301	20250117	151600	156937550	16670	16680	16680	16670	200
302	20250117	151500	153602520	16670	16700	16700	16670	306
303	20250117	151400	148496500	16700	16720	16720	16700	105
304	20250117	151300	146741800	16720	16720	16720	16720	5
305	20250117	151200	146658200	16720	16720	16720	16720	5
306	20250117	151100	146574600	16720	16720	16720	16720	5
307	20250117	151000	146491000	16720	16720	16720	16720	5
308	20250117	150900	146407400	16720	16720	16730	16720	28
309	20250117	150800	145939110	16720	16730	16730	16720	6
310	20250117	150700	145838780	16720	16720	16720	16720	5
311	20250117	150600	145755180	16720	16720	16720	16720	10
312	20250117	150500	145587980	16720	16720	16720	16720	5
313	20250117	150400	145504380	16720	16720	16720	16720	5
314	20250117	150300	145420780	16740	16720	16740	16720	10
315	20250117	150200	145253500	16740	16720	16740	16720	14
316	20250117	150100	145019240	16740	16740	16740	16720	11
317	20250117	150000	144835200	16740	16720	16740	16720	20
318	20250117	145900	144500600	16740	16720	16740	16720	21
319	20250117	145800	144149360	16730	16730	16740	16730	13
320	20250117	145700	143931770	16720	16720	16730	16720	23
321	20250117	145600	143547110	16730	16720	16730	16720	14
322	20250117	145500	143312940	16720	16730	16730	16720	51
323	20250117	145400	142460200	16730	16730	16730	16730	11
324	20250117	145300	142276170	16730	16730	16730	16730	9
325	20250117	145200	142125600	16730	16730	16730	16730	5
326	20250117	145100	142041950	16730	16730	16730	16730	10
327	20250117	145000	141874650	16730	16730	16730	16730	6
328	20250117	144900	141774270	16730	16730	16730	16730	10
329	20250117	144800	141606970	16740	16740	16740	16740	5
330	20250117	144700	141523270	16740	16740	16740	16740	10
331	20250117	144600	141355870	16750	16730	16750	16730	123
332	20250117	144500	139296510	16730	16730	16740	16730	88
333	20250117	144400	137823550	16750	16730	16750	16730	104
334	20250117	144300	136082240	16730	16730	16750	16730	88
335	20250117	144200	134608440	16730	16730	16730	16730	5
336	20250117	144100	134524790	16730	16720	16730	16720	9
337	20250117	144000	134374260	16720	16720	16720	16720	5
338	20250117	143900	134290660	16720	16720	16720	16720	5
339	20250117	143800	134207060	16730	16730	16730	16730	11
340	20250117	143700	134023030	16730	16720	16730	16720	118
341	20250117	143600	132049690	16720	16720	16730	16720	124
342	20250117	143500	129975660	16720	16720	16720	16720	5
343	20250117	143400	129892060	16720	16720	16720	16720	5
344	20250117	143300	129808460	16730	16720	16730	16720	61
345	20250117	143200	128787980	16730	16730	16740	16730	67
346	20250117	143100	127666610	16730	16740	16750	16730	89
347	20250117	143000	126176650	16730	16730	16730	16730	10
348	20250117	142900	126009350	16730	16730	16740	16730	108
349	20250117	142800	124201820	16730	16740	16740	16730	47
350	20250117	142700	123415490	16740	16740	16740	16740	5
351	20250117	142600	123331790	16760	16740	16760	16740	90
352	20250117	142500	121823610	16740	16740	16740	16740	5
353	20250117	142400	121739910	16740	16740	16740	16740	10
354	20250117	142300	121572510	16740	16750	16750	16740	115
355	20250117	142200	119646890	16740	16750	16750	16740	26
356	20250117	142100	119211620	16750	16750	16750	16750	5
357	20250117	142000	119127870	16750	16750	16750	16750	11
358	20250117	141900	118943620	16750	16750	16750	16750	10
359	20250117	141800	118776120	16750	16750	16750	16750	5
360	20250117	141700	118692370	16770	16750	16770	16750	68
361	20250117	141600	117552110	16750	16760	16760	16750	55
362	20250117	141500	116630360	16750	16750	16750	16750	5
363	20250117	141400	116546610	16750	16760	16760	16750	81
364	20250117	141300	115189110	16750	16750	16750	16750	40
365	20250117	141200	114519110	16720	16740	16740	16720	90
366	20250117	141100	113012610	16720	16720	16720	16720	5
367	20250117	141000	112929010	16740	16720	16740	16720	54
368	20250117	140900	112025250	16730	16720	16730	16720	85
369	20250117	140800	110603250	16720	16720	16720	16710	64
370	20250117	140700	109533230	16710	16710	16710	16710	55
371	20250117	140600	108614180	16710	16710	16710	16710	41
372	20250117	140500	107929070	16710	16710	16710	16710	47
373	20250117	140400	107143700	16710	16710	16710	16710	5
374	20250117	140300	107060150	16710	16710	16710	16710	121
375	20250117	140200	105038240	16710	16670	16710	16670	898
376	20250117	140100	90037840	16670	16670	16670	16670	32
377	20250117	140000	89504400	16680	16680	16680	16680	187
378	20250117	135900	86385240	16680	16680	16680	16680	51
379	20250117	135800	85534560	16680	16690	16690	16680	32
380	20250117	135700	85000740	16680	16680	16690	16680	132
381	20250117	135600	82798170	16680	16680	16680	16680	40
382	20250117	135500	82130970	16680	16680	16680	16680	43
383	20250117	135400	81413730	16680	16680	16680	16680	29
384	20250117	135300	80930010	16680	16680	16680	16680	28
385	20250117	135200	80462970	16680	16680	16680	16680	51
386	20250117	135100	79612290	16680	16680	16680	16680	5
387	20250117	135000	79528890	16670	16670	16670	16670	6
388	20250117	134900	79428870	16690	16690	16690	16690	49
389	20250117	134800	78611060	16690	16690	16690	16690	63
390	20250117	134700	77559590	16690	16690	16690	16690	5
391	20250117	134600	77476140	16690	16690	16690	16690	14
392	20250117	134500	77242480	16690	16690	16690	16690	36
393	20250117	134400	76641640	16690	16690	16690	16690	10
394	20250117	134300	76474740	16690	16690	16690	16690	11
395	20250117	134200	76291150	16690	16690	16690	16690	5
396	20250117	134100	76207700	16690	16690	16690	16690	10
397	20250117	134000	76040800	16690	16690	16690	16690	5
398	20250117	133900	75957350	16690	16690	16690	16690	10
399	20250117	133800	75790450	16690	16690	16690	16690	5
400	20250117	133700	75707000	16690	16690	16690	16690	68
401	20250117	133600	74572080	16690	16690	16690	16690	5
402	20250117	133500	74488630	16690	16690	16690	16690	5
403	20250117	133400	74405180	16690	16690	16710	16690	77
404	20250117	133300	73118710	16690	16690	16710	16690	72
405	20250117	133200	71915710	16690	16690	16690	16690	5
406	20250117	133100	71832260	16690	16690	16690	16690	11
407	20250117	133000	71648670	16690	16690	16690	16690	5
408	20250117	132900	71565220	16690	16690	16690	16690	10
409	20250117	132800	71398320	16690	16690	16690	16690	36
410	20250117	132700	70797480	16690	16690	16690	16690	10
411	20250117	132600	70630580	16690	16690	16690	16690	5
412	20250117	132500	70547130	16690	16690	16690	16690	10
413	20250117	132400	70380230	16690	16690	16690	16690	11
414	20250117	132300	70196640	16690	16690	16690	16690	5
415	20250117	132200	70113190	16690	16690	16690	16690	5
416	20250117	132100	70029740	16690	16690	16690	16690	5
417	20250117	132000	69946290	16700	16690	16700	16690	14
418	20250117	131900	69712590	16690	16690	16690	16690	6
419	20250117	131800	69612450	16690	16690	16690	16690	10
420	20250117	131700	69445550	16690	16690	16690	16690	5
421	20250117	131600	69362100	16690	16690	16690	16690	10
422	20250117	131500	69195200	16690	16690	16690	16690	10
423	20250117	131400	69028300	16690	16690	16690	16690	10
424	20250117	131300	68861400	16690	16690	16690	16690	6
425	20250117	131200	68761260	16690	16690	16690	16690	10
426	20250117	131100	68594360	16690	16690	16690	16690	5
427	20250117	131000	68510910	16690	16690	16690	16690	9
428	20250117	130900	68360700	16690	16690	16690	16690	5
429	20250117	130800	68277250	16690	16690	16690	16690	5
430	20250117	130700	68193800	16690	16690	16690	16690	5
431	20250117	130600	68110350	16690	16690	16700	16690	21
432	20250117	130500	67759810	16690	16690	16690	16690	5
433	20250117	130400	67676360	16690	16690	16690	16690	5
434	20250117	130300	67592910	16690	16690	16690	16690	10
435	20250117	130200	67426010	16690	16690	16690	16690	5
436	20250117	130100	67342560	16690	16690	16690	16690	10
437	20250117	130000	67175660	16690	16690	16690	16690	6
438	20250117	125900	67075520	16690	16690	16690	16690	10
439	20250117	125800	66908620	16690	16690	16690	16690	5
440	20250117	125700	66825170	16690	16690	16690	16690	14
441	20250117	125600	66591510	16690	16690	16690	16690	5
442	20250117	125500	66508060	16690	16690	16690	16690	11
443	20250117	125400	66324470	16690	16690	16690	16690	5
444	20250117	125300	66241020	16690	16690	16690	16690	10
445	20250117	125200	66074120	16690	16690	16690	16690	5
446	20250117	125100	65990670	16690	16690	16690	16690	10
447	20250117	125000	65823770	16690	16690	16690	16690	5
448	20250117	124900	65740320	16680	16680	16680	16680	5
449	20250117	124800	65656920	16680	16730	16800	16680	12
450	20250117	124700	65456390	16800	16680	16800	16680	33
451	20250117	124600	64903900	16680	16680	16680	16680	5
452	20250117	124500	64820500	16680	16680	16680	16680	5
453	20250117	124400	64737100	16710	16680	16710	16680	56
454	20250117	124300	63801490	16680	16680	16680	16680	5
455	20250117	124200	63718090	16680	16680	16680	16680	15
456	20250117	124100	63467890	16680	16680	16680	16680	5
457	20250117	124000	63384490	16680	16680	16680	16680	10
458	20250117	123900	63217690	16680	16680	16680	16680	5
459	20250117	123800	63134290	16680	16680	16680	16680	10
460	20250117	123700	62967490	16680	16680	16680	16680	5
461	20250117	123600	62884090	16680	16680	16680	16680	16
462	20250117	123500	62617210	16680	16680	16680	16680	5
463	20250117	123400	62533810	16680	16680	16680	16680	13
464	20250117	123300	62316970	16680	16680	16680	16680	5
465	20250117	123200	62233570	16680	16680	16680	16680	5
466	20250117	123100	62150170	16680	16690	16690	16680	9
467	20250117	123000	62000010	16680	16680	16680	16680	10
468	20250117	122900	61833210	16680	16680	16680	16680	11
469	20250117	122800	61649730	16680	16680	16680	16680	5
470	20250117	122700	61566330	16680	16680	16680	16680	5
471	20250117	122600	61482930	16690	16680	16690	16680	10
472	20250117	122500	61316080	16680	16680	16680	16680	10
473	20250117	122400	61149280	16680	16680	16680	16680	6
474	20250117	122300	61049200	16680	16680	16680	16680	5
475	20250117	122200	60965800	16680	16680	16680	16680	5
476	20250117	122100	60882400	16680	16700	16700	16680	576
477	20250117	122000	51263320	16700	16700	16700	16700	10
478	20250117	121900	51096320	16700	16700	16700	16700	10
479	20250117	121800	50929320	16700	16700	16700	16700	6
480	20250117	121700	50829120	16700	16700	16700	16700	14
481	20250117	121600	50595320	16700	16700	16700	16700	5
482	20250117	121500	50511820	16700	16700	16700	16700	5
483	20250117	121400	50428320	16700	16700	16700	16700	5
484	20250117	121300	50344820	16700	16710	16710	16700	10
485	20250117	121200	50177770	16710	16710	16710	16710	5
486	20250117	121100	50094220	16700	16710	16710	16700	41
487	20250117	121000	49409170	16710	16710	16710	16710	5
488	20250117	120900	49325620	16710	16710	16710	16710	10
489	20250117	120800	49158520	16710	16710	16710	16710	5
490	20250117	120700	49074970	16710	16710	16710	16710	5
491	20250117	120600	48991420	16710	16710	16710	16710	10
492	20250117	120500	48824320	16710	16710	16710	16710	6
493	20250117	120400	48724060	16710	16710	16710	16710	10
494	20250117	120300	48556960	16710	16710	16710	16710	5
495	20250117	120200	48473410	16710	16710	16710	16710	9
496	20250117	120100	48323020	16710	16710	16720	16710	15
497	20250117	120000	48072320	16710	16710	16710	16710	11
498	20250117	115900	47888510	16710	16710	16710	16710	5
499	20250117	115800	47804960	16710	16710	16710	16710	10
500	20250117	115700	47637860	16710	16710	16710	16710	5
501	20250117	115600	47554310	16710	16710	16710	16710	15
502	20250117	115500	47303660	16720	16720	16720	16720	2
503	20250117	115400	47270220	16710	16710	16710	16710	10
504	20250117	115300	47103120	16710	16710	16710	16710	6
505	20250117	115200	47002860	16710	16710	16710	16710	14
506	20250117	115100	46768920	16710	16710	16710	16710	5
507	20250117	115000	46685370	16710	16710	16710	16710	10
508	20250117	114900	46518270	16710	16710	16710	16710	5
509	20250117	114800	46434720	16710	16710	16710	16710	5
510	20250117	114700	46351170	16710	16710	16710	16710	6
511	20250117	114600	46250910	16710	16710	16710	16710	5
512	20250117	114500	46167360	16730	16710	16730	16710	15
513	20250117	114400	45916610	16710	16710	16710	16710	5
514	20250117	114300	45833060	16710	16710	16710	16710	15
515	20250117	114200	45582410	16710	16710	16710	16710	5
516	20250117	114100	45498860	16710	16710	16710	16710	11
517	20250117	114000	45315050	16710	16710	16710	16710	5
518	20250117	113900	45231500	16710	16710	16710	16710	9
519	20250117	113800	45081110	16720	16720	16720	16710	398
520	20250117	113700	38426640	16720	16720	16720	16720	10
521	20250117	113600	38259440	16720	16720	16720	16720	5
522	20250117	113500	38175840	16720	16720	16720	16720	10
523	20250117	113400	38008640	16720	16720	16720	16720	11
524	20250117	113300	37824720	16720	16720	16720	16720	10
525	20250117	113200	37657520	16720	16720	16720	16720	5
526	20250117	113100	37573920	16720	16720	16720	16720	10
527	20250117	113000	37406720	16720	16720	16720	16720	5
528	20250117	112900	37323120	16720	16720	16720	16720	6
529	20250117	112800	37222800	16720	16720	16720	16720	10
530	20250117	112700	37055600	16710	16710	16710	16710	5
531	20250117	112600	36972050	16710	16710	16710	16710	9
532	20250117	112500	36821660	16710	16710	16710	16710	10
533	20250117	112400	36654560	16710	16710	16940	16710	40
534	20250117	112300	35979390	16710	16710	16710	16710	6
535	20250117	112200	35879130	16710	16720	16970	16710	505
536	20250117	112100	27363190	16700	16700	16700	16700	5
537	20250117	112000	27279690	16700	16700	16700	16700	10
538	20250117	111900	27112690	16720	16650	16720	16650	54
539	20250117	111800	26210160	16650	16650	16650	16650	5
540	20250117	111700	26126910	16650	16650	16650	16650	5
541	20250117	111600	26043660	16650	16640	16650	16640	18
542	20250117	111500	25744120	16650	16650	16650	16650	8
543	20250117	111400	25610920	16650	16650	16650	16650	9
544	20250117	111300	25461070	16650	16650	16650	16650	5
545	20250117	111200	25377820	16650	16650	16650	16650	10
546	20250117	111100	25211320	16650	16650	16650	16650	5
547	20250117	111000	25128070	16650	16650	16650	16650	6
548	20250117	110900	25028170	16650	16650	16650	16650	10
549	20250117	110800	24861670	16640	16640	16640	16640	5
550	20250117	110700	24778470	16640	16640	16640	16640	5
551	20250117	110600	24695270	16640	16640	16640	16640	10
552	20250117	110500	24528870	16660	16640	16660	16640	16
553	20250117	110400	24262530	16640	16640	16640	16640	5
554	20250117	110300	24179330	16640	16640	16640	16640	10
555	20250117	110200	24012930	16640	16640	16640	16640	5
556	20250117	110100	23929730	16640	16640	16640	16640	9
557	20250117	110000	23779970	16640	16640	16640	16640	5
558	20250117	105900	23696770	16640	16640	16640	16640	10
559	20250117	105800	23530370	16640	16640	16640	16640	6
560	20250117	105700	23430530	16640	16640	16640	16640	15
561	20250117	105600	23180930	16640	16640	16640	16640	5
562	20250117	105500	23097730	16640	16640	16640	16640	10
563	20250117	105400	22931330	16640	16640	16640	16640	5
564	20250117	105300	22848130	16750	16650	16750	16650	6
565	20250117	105200	22748130	16650	16650	16650	16650	6
566	20250117	105100	22648230	16720	16640	16720	16640	28
567	20250117	105000	22180470	16640	16640	16640	16640	10
568	20250117	104900	22014070	16640	16640	16640	16640	5
569	20250117	104800	21930870	16640	16650	16650	16640	10
570	20250117	104700	21764420	16740	16630	16740	16630	19
571	20250117	104600	21447310	16640	16640	16640	16640	6
572	20250117	104500	21347470	16630	16630	16630	16630	5
573	20250117	104400	21264320	16650	16630	16650	16630	19
574	20250117	104300	20948200	16620	16630	16630	16620	7
575	20250117	104200	20831840	16620	16620	16620	16620	10
576	20250117	104100	20665640	16620	16620	16620	16620	5
577	20250117	104000	20582540	16620	16630	16630	16620	21
578	20250117	103900	20233360	16630	16630	16640	16630	16
579	20250117	103800	19967230	16630	16630	16630	16630	10
580	20250117	103700	19800930	16630	16630	16630	16630	5
581	20250117	103600	19717780	16630	16630	16630	16630	9
582	20250117	103500	19568110	16630	16630	16630	16630	5
583	20250117	103400	19484960	16630	16630	16630	16630	11
584	20250117	103300	19302030	16630	16630	16630	16630	5
585	20250117	103200	19218880	16630	16630	16630	16630	5
586	20250117	103100	19135730	16630	16630	16630	16630	10
587	20250117	103000	18969430	16630	16630	16630	16630	5
588	20250117	102900	18886280	16630	16630	16630	16630	15
589	20250117	102800	18636830	16640	16640	16640	16640	6
590	20250117	102700	18536990	16640	16640	16640	16640	5
591	20250117	102600	18453790	16640	16670	16670	16640	103
592	20250117	102500	16736930	16640	16630	16640	16630	15
593	20250117	102400	16487430	16630	16630	16630	16630	5
594	20250117	102300	16404280	16630	16630	16630	16630	10
595	20250117	102200	16237980	16630	16630	16630	16630	5
596	20250117	102100	16154830	16630	16630	16630	16630	6
597	20250117	102000	16055050	16630	16630	16630	16630	10
598	20250117	101900	15888750	16630	16630	16630	16630	14
599	20250117	101800	15655930	16630	16630	16630	16630	5
600	20250117	101700	15572780	16630	16630	16630	16630	10
601	20250117	101600	15406480	16630	16630	16630	16630	5
602	20250117	101500	15323330	16640	16640	16640	16640	11
603	20250117	101400	15140290	16630	16630	16630	16630	5
604	20250117	101300	15057140	16630	16630	16630	16630	5
605	20250117	101200	14973990	16630	16630	16630	16630	5
606	20250117	101100	14890840	16630	16630	16630	16630	10
607	20250117	101000	14724540	16630	16630	16630	16630	17
608	20250117	100900	14441830	16630	16630	16630	16630	5
609	20250117	100800	14358680	16630	16640	16640	16630	9
610	20250117	100700	14208960	16640	16640	16640	16640	5
611	20250117	100600	14125760	16640	16640	16640	16640	10
612	20250117	100500	13959360	16640	16640	16640	16640	35
613	20250117	100400	13376960	16640	16640	16640	16640	5
614	20250117	100300	13293760	16630	16630	16630	16630	6
615	20250117	100200	13193980	16630	16630	16630	16630	17
616	20250117	100100	12911270	16630	16630	16630	16630	5
617	20250117	100000	12828120	16640	16630	16640	16630	13
618	20250117	095900	12611900	16630	16630	16630	16630	5
619	20250117	095800	12528750	16630	16630	16630	16630	10
620	20250117	095700	12362450	16630	16630	16630	16630	6
621	20250117	095600	12262670	16630	16630	16630	16630	5
622	20250117	095500	12179520	16630	16630	16630	16630	5
623	20250117	095400	12096370	16630	16630	16630	16630	25
624	20250117	095300	11680620	16630	16630	16630	16630	14
625	20250117	095200	11447800	16630	16620	16630	16620	10
626	20250117	095100	11281550	16620	16620	16620	16620	11
627	20250117	095000	11098730	16620	16620	16620	16620	5
628	20250117	094900	11015630	16620	16620	16620	16620	10
629	20250117	094800	10849430	16620	16620	16620	16620	5
630	20250117	094700	10766330	16620	16620	16620	16620	5
631	20250117	094600	10683230	16620	16620	16620	16620	5
632	20250117	094500	10600130	16620	16630	16660	16620	13
633	20250117	094400	10383840	16620	16620	16620	16620	6
634	20250117	094300	10284120	16620	16630	16630	16620	12
635	20250117	094200	10084660	16670	16620	16670	16620	10
636	20250117	094100	9918330	16620	16620	16620	16620	9
637	20250117	094000	9768750	16650	16620	16650	16620	6
638	20250117	093900	9669000	16620	16620	16620	16620	11
639	20250117	093800	9486180	16620	16620	16620	16620	5
640	20250117	093700	9403080	16620	16620	16620	16620	5
641	20250117	093600	9319980	16620	16620	16620	16620	5
642	20250117	093500	9236880	16620	16620	16620	16620	5
643	20250117	093400	9153780	16620	16620	16620	16620	15
644	20250117	093300	8904480	16620	16620	16620	16620	266
645	20250117	093200	4483560	16620	16620	16620	16620	5
646	20250117	093100	4400460	16620	16620	16620	16620	5
647	20250117	093000	4317360	16620	16620	16620	16620	5
648	20250117	092900	4234260	16630	16630	16630	16630	5
649	20250117	092800	4151110	16630	16630	16630	16630	26
650	20250117	092700	3718730	16630	16630	16630	16630	5
651	20250117	092600	3635580	16640	16650	16650	16640	11
652	20250117	092500	3452530	16660	16660	16670	16660	74
653	20250117	092400	2219500	16660	16660	16660	16660	5
654	20250117	092300	2136200	16650	16650	16650	16650	5
655	20250117	092200	2052950	16650	16670	16670	16650	50
656	20250117	092100	1219550	16670	16670	16670	16670	5
657	20250117	092000	1136200	16680	16680	16680	16680	6
658	20250117	091900	1036120	16680	16680	16680	16680	5
659	20250117	091800	952720	16680	16680	16680	16680	5
660	20250117	091700	869320	16680	16680	16680	16680	5
661	20250117	091600	785920	16680	16680	16680	16680	10
662	20250117	091500	619120	16660	16660	16660	16660	5
663	20250117	091400	535820	16820	16820	16820	16820	0
664	20250117	091300	535820	16820	16820	16820	16820	0
665	20250117	091200	535820	16820	16820	16820	16820	0
666	20250117	091100	535820	16820	16820	16820	16820	0
667	20250117	091000	535820	16820	16820	16820	16820	0
668	20250117	090900	535820	16820	16820	16820	16820	0
669	20250117	090800	535820	16820	16820	16820	16820	10
670	20250117	090700	367620	16710	16710	16710	16710	0
671	20250117	090600	367620	16710	16710	16710	16710	0
672	20250117	090500	367620	16710	16710	16710	16710	0
673	20250117	090400	367620	16710	16710	16710	16710	11
674	20250117	090300	183810	16710	16710	16710	16710	0
675	20250117	090200	183810	16710	16710	16710	16710	0
676	20250117	090100	183810	16710	16710	16710	16710	0
677	20250117	090000	183810	16710	16710	16710	16710	11