KissMeData/084010/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195700	740409160	15960	15960	15960	15960	626
3	20250110	195600	740409160	15960	15960	15960	15960	0
4	20250110	195500	740409160	15960	15960	15960	15960	0
5	20250110	195400	740409160	15960	15960	15960	15960	0
6	20250110	195300	740409160	15960	15960	15960	15960	0
7	20250110	195200	740409160	15960	15960	15960	15960	0
8	20250110	195100	740409160	15960	15960	15960	15960	0
9	20250110	195000	740409160	15960	15960	15960	15960	0
10	20250110	194900	740409160	15960	15960	15960	15960	0
11	20250110	194800	740409160	15960	15960	15960	15960	0
12	20250110	194700	740409160	15960	15960	15960	15960	0
13	20250110	194600	740409160	15960	15960	15960	15960	0
14	20250110	194500	740409160	15960	15960	15960	15960	0
15	20250110	194400	740409160	15960	15960	15960	15960	0
16	20250110	194300	740409160	15960	15960	15960	15960	0
17	20250110	194200	740409160	15960	15960	15960	15960	0
18	20250110	194100	740409160	15960	15960	15960	15960	0
19	20250110	194000	740409160	15960	15960	15960	15960	0
20	20250110	193900	740409160	15960	15960	15960	15960	0
21	20250110	193800	740409160	15960	15960	15960	15960	0
22	20250110	193700	740409160	15960	15960	15960	15960	0
23	20250110	193600	740409160	15960	15960	15960	15960	0
24	20250110	193500	740409160	15960	15960	15960	15960	0
25	20250110	193400	740409160	15960	15960	15960	15960	0
26	20250110	193300	740409160	15960	15960	15960	15960	0
27	20250110	193200	740409160	15960	15960	15960	15960	0
28	20250110	193100	740409160	15960	15960	15960	15960	0
29	20250110	193000	740409160	15960	15960	15960	15960	0
30	20250110	192900	740409160	15960	15960	15960	15960	0
31	20250110	192800	740409160	15960	15960	15960	15960	0
32	20250110	192700	740409160	15960	15960	15960	15960	626
33	20250110	192600	740409160	15960	15960	15960	15960	0
34	20250110	192500	740409160	15960	15960	15960	15960	0
35	20250110	192400	740409160	15960	15960	15960	15960	0
36	20250110	192300	740409160	15960	15960	15960	15960	0
37	20250110	192200	740409160	15960	15960	15960	15960	0
38	20250110	192100	740409160	15960	15960	15960	15960	0
39	20250110	192000	740409160	15960	15960	15960	15960	0
40	20250110	191900	740409160	15960	15960	15960	15960	0
41	20250110	191800	740409160	15960	15960	15960	15960	0
42	20250110	191700	740409160	15960	15960	15960	15960	0
43	20250110	191600	740409160	15960	15960	15960	15960	0
44	20250110	191500	740409160	15960	15960	15960	15960	0
45	20250110	191400	740409160	15960	15960	15960	15960	0
46	20250110	191300	740409160	15960	15960	15960	15960	0
47	20250110	191200	740409160	15960	15960	15960	15960	0
48	20250110	191100	740409160	15960	15960	15960	15960	0
49	20250110	191000	740409160	15960	15960	15960	15960	0
50	20250110	190900	740409160	15960	15960	15960	15960	0
51	20250110	190800	740409160	15960	15960	15960	15960	0
52	20250110	190700	740409160	15960	15960	15960	15960	0
53	20250110	190600	740409160	15960	15960	15960	15960	0
54	20250110	190500	740409160	15960	15960	15960	15960	0
55	20250110	190400	740409160	15960	15960	15960	15960	0
56	20250110	190300	740409160	15960	15960	15960	15960	0
57	20250110	190200	740409160	15960	15960	15960	15960	0
58	20250110	190100	740409160	15960	15960	15960	15960	0
59	20250110	190000	740409160	15960	15960	15960	15960	0
60	20250110	185900	740409160	15960	15960	15960	15960	0
61	20250110	185800	740409160	15960	15960	15960	15960	0
62	20250110	185700	740409160	15960	15960	15960	15960	626
63	20250110	185600	740409160	15960	15960	15960	15960	0
64	20250110	185500	740409160	15960	15960	15960	15960	0
65	20250110	185400	740409160	15960	15960	15960	15960	0
66	20250110	185300	740409160	15960	15960	15960	15960	0
67	20250110	185200	740409160	15960	15960	15960	15960	0
68	20250110	185100	740409160	15960	15960	15960	15960	0
69	20250110	185000	740409160	15960	15960	15960	15960	0
70	20250110	184900	740409160	15960	15960	15960	15960	0
71	20250110	184800	740409160	15960	15960	15960	15960	0
72	20250110	184700	740409160	15960	15960	15960	15960	0
73	20250110	184600	740409160	15960	15960	15960	15960	0
74	20250110	184500	740409160	15960	15960	15960	15960	0
75	20250110	184400	740409160	15960	15960	15960	15960	0
76	20250110	184300	740409160	15960	15960	15960	15960	0
77	20250110	184200	740409160	15960	15960	15960	15960	0
78	20250110	184100	740409160	15960	15960	15960	15960	0
79	20250110	184000	740409160	15960	15960	15960	15960	0
80	20250110	183900	740409160	15960	15960	15960	15960	0
81	20250110	183800	740409160	15960	15960	15960	15960	0
82	20250110	183700	740409160	15960	15960	15960	15960	0
83	20250110	183600	740409160	15960	15960	15960	15960	0
84	20250110	183500	740409160	15960	15960	15960	15960	0
85	20250110	183400	740409160	15960	15960	15960	15960	0
86	20250110	183300	740409160	15960	15960	15960	15960	0
87	20250110	183200	740409160	15960	15960	15960	15960	0
88	20250110	183100	740409160	15960	15960	15960	15960	0
89	20250110	183000	740409160	15960	15960	15960	15960	0
90	20250110	182900	740409160	15960	15960	15960	15960	0
91	20250110	182800	740409160	15960	15960	15960	15960	0
92	20250110	182700	740409160	15960	15960	15960	15960	626
93	20250110	182600	740409160	15960	15960	15960	15960	0
94	20250110	182500	740409160	15960	15960	15960	15960	0
95	20250110	182400	740409160	15960	15960	15960	15960	0
96	20250110	182300	740409160	15960	15960	15960	15960	0
97	20250110	182200	740409160	15960	15960	15960	15960	0
98	20250110	182100	740409160	15960	15960	15960	15960	0
99	20250110	182000	740409160	15960	15960	15960	15960	0
100	20250110	181900	740409160	15960	15960	15960	15960	0
101	20250110	181800	740409160	15960	15960	15960	15960	0
102	20250110	181700	740409160	15960	15960	15960	15960	0
103	20250110	181600	740409160	15960	15960	15960	15960	0
104	20250110	181500	740409160	15960	15960	15960	15960	0
105	20250110	181400	740409160	15960	15960	15960	15960	0
106	20250110	181300	740409160	15960	15960	15960	15960	0
107	20250110	181200	740409160	15960	15960	15960	15960	0
108	20250110	181100	740409160	15960	15960	15960	15960	0
109	20250110	181000	740409160	15960	15960	15960	15960	0
110	20250110	180900	740409160	15960	15960	15960	15960	0
111	20250110	180800	740409160	15960	15960	15960	15960	0
112	20250110	180700	740409160	15960	15960	15960	15960	0
113	20250110	180600	740409160	15960	15960	15960	15960	0
114	20250110	180500	740409160	15960	15960	15960	15960	0
115	20250110	180400	740409160	15960	15960	15960	15960	0
116	20250110	180300	740409160	15960	15960	15960	15960	0
117	20250110	180200	740409160	15960	15960	15960	15960	0
118	20250110	180100	740409160	15960	15960	15960	15960	0
119	20250110	180000	740409160	15960	15960	15960	15960	0
120	20250110	175900	740409160	15960	15960	15960	15960	0
121	20250110	175800	740409160	15960	15960	15960	15960	0
122	20250110	175700	740409160	15960	15960	15960	15960	626
123	20250110	175600	740409160	15960	15960	15960	15960	0
124	20250110	175500	740409160	15960	15960	15960	15960	0
125	20250110	175400	740409160	15960	15960	15960	15960	0
126	20250110	175300	740409160	15960	15960	15960	15960	0
127	20250110	175200	740409160	15960	15960	15960	15960	0
128	20250110	175100	740409160	15960	15960	15960	15960	0
129	20250110	175000	740409160	15960	15960	15960	15960	0
130	20250110	174900	740409160	15960	15960	15960	15960	0
131	20250110	174800	740409160	15960	15960	15960	15960	0
132	20250110	174700	740409160	15960	15960	15960	15960	0
133	20250110	174600	740409160	15960	15960	15960	15960	0
134	20250110	174500	740409160	15960	15960	15960	15960	0
135	20250110	174400	740409160	15960	15960	15960	15960	0
136	20250110	174300	740409160	15960	15960	15960	15960	0
137	20250110	174200	740409160	15960	15960	15960	15960	0
138	20250110	174100	740409160	15960	15960	15960	15960	0
139	20250110	174000	740409160	15960	15960	15960	15960	0
140	20250110	173900	740409160	15960	15960	15960	15960	0
141	20250110	173800	740409160	15960	15960	15960	15960	0
142	20250110	173700	740409160	15960	15960	15960	15960	0
143	20250110	173600	740409160	15960	15960	15960	15960	0
144	20250110	173500	740409160	15960	15960	15960	15960	0
145	20250110	173400	740409160	15960	15960	15960	15960	0
146	20250110	173300	740409160	15960	15960	15960	15960	0
147	20250110	173200	740409160	15960	15960	15960	15960	0
148	20250110	173100	740409160	15960	15960	15960	15960	0
149	20250110	173000	740409160	15960	15960	15960	15960	0
150	20250110	172900	740409160	15960	15960	15960	15960	0
151	20250110	172800	740409160	15960	15960	15960	15960	0
152	20250110	172700	740409160	15960	15960	15960	15960	626
153	20250110	172600	740409160	15960	15960	15960	15960	0
154	20250110	172500	740409160	15960	15960	15960	15960	0
155	20250110	172400	740409160	15960	15960	15960	15960	0
156	20250110	172300	740409160	15960	15960	15960	15960	0
157	20250110	172200	740409160	15960	15960	15960	15960	0
158	20250110	172100	740409160	15960	15960	15960	15960	0
159	20250110	172000	740409160	15960	15960	15960	15960	0
160	20250110	171900	740409160	15960	15960	15960	15960	0
161	20250110	171800	740409160	15960	15960	15960	15960	0
162	20250110	171700	740409160	15960	15960	15960	15960	0
163	20250110	171600	740409160	15960	15960	15960	15960	0
164	20250110	171500	740409160	15960	15960	15960	15960	0
165	20250110	171400	740409160	15960	15960	15960	15960	0
166	20250110	171300	740409160	15960	15960	15960	15960	0
167	20250110	171200	740409160	15960	15960	15960	15960	0
168	20250110	171100	740409160	15960	15960	15960	15960	0
169	20250110	171000	740409160	15960	15960	15960	15960	0
170	20250110	170900	740409160	15960	15960	15960	15960	0
171	20250110	170800	740409160	15960	15960	15960	15960	0
172	20250110	170700	740409160	15960	15960	15960	15960	0
173	20250110	170600	740409160	15960	15960	15960	15960	0
174	20250110	170500	740409160	15960	15960	15960	15960	0
175	20250110	170400	740409160	15960	15960	15960	15960	0
176	20250110	170300	740409160	15960	15960	15960	15960	0
177	20250110	170200	740409160	15960	15960	15960	15960	0
178	20250110	170100	740409160	15960	15960	15960	15960	0
179	20250110	170000	740409160	15960	15960	15960	15960	0
180	20250110	165900	740409160	15960	15960	15960	15960	0
181	20250110	165800	740409160	15960	15960	15960	15960	0
182	20250110	165700	740409160	15960	15960	15960	15960	626
183	20250110	165600	740409160	15960	15960	15960	15960	0
184	20250110	165500	740409160	15960	15960	15960	15960	0
185	20250110	165400	740409160	15960	15960	15960	15960	0
186	20250110	165300	740409160	15960	15960	15960	15960	0
187	20250110	165200	740409160	15960	15960	15960	15960	0
188	20250110	165100	740409160	15960	15960	15960	15960	0
189	20250110	165000	740409160	15960	15960	15960	15960	0
190	20250110	164900	740409160	15960	15960	15960	15960	0
191	20250110	164800	740409160	15960	15960	15960	15960	0
192	20250110	164700	740409160	15960	15960	15960	15960	0
193	20250110	164600	740409160	15960	15960	15960	15960	0
194	20250110	164500	740409160	15960	15960	15960	15960	0
195	20250110	164400	740409160	15960	15960	15960	15960	0
196	20250110	164300	740409160	15960	15960	15960	15960	0
197	20250110	164200	740409160	15960	15960	15960	15960	0
198	20250110	164100	740409160	15960	15960	15960	15960	0
199	20250110	164000	740409160	15960	15960	15960	15960	0
200	20250110	163900	740409160	15960	15960	15960	15960	0
201	20250110	163800	740409160	15960	15960	15960	15960	0
202	20250110	163700	740409160	15960	15960	15960	15960	0
203	20250110	163600	740409160	15960	15960	15960	15960	0
204	20250110	163500	740409160	15960	15960	15960	15960	0
205	20250110	163400	740409160	15960	15960	15960	15960	0
206	20250110	163300	740409160	15960	15960	15960	15960	0
207	20250110	163200	740409160	15960	15960	15960	15960	0
208	20250110	163100	740409160	15960	15960	15960	15960	0
209	20250110	163000	740409160	15960	15960	15960	15960	0
210	20250110	162900	740409160	15960	15960	15960	15960	0
211	20250110	162800	740409160	15960	15960	15960	15960	0
212	20250110	162700	740409160	15960	15960	15960	15960	626
213	20250110	162600	740409160	15960	15960	15960	15960	0
214	20250110	162500	740409160	15960	15960	15960	15960	0
215	20250110	162400	740409160	15960	15960	15960	15960	0
216	20250110	162300	740409160	15960	15960	15960	15960	0
217	20250110	162200	740409160	15960	15960	15960	15960	0
218	20250110	162100	740409160	15960	15960	15960	15960	0
219	20250110	162000	740409160	15960	15960	15960	15960	0
220	20250110	161900	740409160	15960	15960	15960	15960	0
221	20250110	161800	740409160	15960	15960	15960	15960	0
222	20250110	161700	740409160	15960	15960	15960	15960	0
223	20250110	161600	740409160	15960	15960	15960	15960	0
224	20250110	161500	740409160	15960	15960	15960	15960	0
225	20250110	161400	740409160	15960	15960	15960	15960	0
226	20250110	161300	740409160	15960	15960	15960	15960	0
227	20250110	161200	740409160	15960	15960	15960	15960	0
228	20250110	161100	740409160	15960	15960	15960	15960	0
229	20250110	161000	740409160	15960	15960	15960	15960	0
230	20250110	160900	740409160	15960	15960	15960	15960	0
231	20250110	160800	740409160	15960	15960	15960	15960	0
232	20250110	160700	740409160	15960	15960	15960	15960	0
233	20250110	160600	740409160	15960	15960	15960	15960	0
234	20250110	160500	740409160	15960	15960	15960	15960	0
235	20250110	160400	740409160	15960	15960	15960	15960	0
236	20250110	160300	740409160	15960	15960	15960	15960	0
237	20250110	160200	740409160	15960	15960	15960	15960	0
238	20250110	160100	740409160	15960	15960	15960	15960	0
239	20250110	160000	740409160	15960	15960	15960	15960	0
240	20250110	155900	740409160	15960	15960	15960	15960	0
241	20250110	155800	740409160	15960	15960	15960	15960	0
242	20250110	155700	740409160	15960	15960	15960	15960	626
243	20250110	155600	740409160	15960	15960	15960	15960	0
244	20250110	155500	740409160	15960	15960	15960	15960	0
245	20250110	155400	740409160	15960	15960	15960	15960	0
246	20250110	155300	740409160	15960	15960	15960	15960	0
247	20250110	155200	740409160	15960	15960	15960	15960	0
248	20250110	155100	740409160	15960	15960	15960	15960	0
249	20250110	155000	740409160	15960	15960	15960	15960	0
250	20250110	154900	740409160	15960	15960	15960	15960	0
251	20250110	154800	740409160	15960	15960	15960	15960	0
252	20250110	154700	740409160	15960	15960	15960	15960	0
253	20250110	154600	740409160	15960	15960	15960	15960	0
254	20250110	154500	740409160	15960	15960	15960	15960	0
255	20250110	154400	740409160	15960	15960	15960	15960	0
256	20250110	154300	740409160	15960	15960	15960	15960	0
257	20250110	154200	740409160	15960	15960	15960	15960	0
258	20250110	154100	740409160	15960	15960	15960	15960	0
259	20250110	154000	740409160	15960	15960	15960	15960	0
260	20250110	153900	740409160	15960	15960	15960	15960	0
261	20250110	153800	740409160	15960	15960	15960	15960	0
262	20250110	153700	740409160	15960	15960	15960	15960	0
263	20250110	153600	740409160	15960	15960	15960	15960	0
264	20250110	153500	740409160	15960	15960	15960	15960	0
265	20250110	153400	740409160	15960	15960	15960	15960	0
266	20250110	153300	740409160	15960	15960	15960	15960	0
267	20250110	153200	740409160	15960	15960	15960	15960	0
268	20250110	153100	740409160	15960	15960	15960	15960	0
269	20250110	153000	740409160	15960	15960	15960	15960	626
270	20250110	152900	730418200	15920	15920	15920	15920	0
271	20250110	152800	730418200	15920	15920	15920	15920	0
272	20250110	152700	730418200	15920	15920	15920	15920	0
273	20250110	152600	730418200	15920	15920	15920	15920	0
274	20250110	152500	730418200	15920	15920	15920	15920	0
275	20250110	152400	730418200	15920	15920	15920	15920	0
276	20250110	152300	730418200	15920	15920	15920	15920	0
277	20250110	152200	730418200	15920	15920	15920	15920	0
278	20250110	152100	730418200	15920	15920	15920	15920	0
279	20250110	152000	730418200	15920	15920	15920	15920	0
280	20250110	151900	730418200	15920	15960	15960	15920	644
281	20250110	151800	720157600	15930	15900	15930	15880	1002
282	20250110	151700	704220780	15900	15900	15920	15890	737
283	20250110	151600	692499440	15900	15880	15900	15880	507
284	20250110	151500	684443080	15850	15800	15900	15800	68
285	20250110	151400	683366130	15780	15780	15780	15780	0
286	20250110	151300	683366130	15780	15770	15790	15710	741
287	20250110	151200	671678690	15720	15740	15800	15720	2228
288	20250110	151100	636587950	15750	15760	15760	15750	136
289	20250110	151000	634445200	15750	15780	15780	15750	695
290	20250110	150900	623488020	15780	15840	15840	15750	224
291	20250110	150800	619947710	15780	15850	15850	15750	946
292	20250110	150700	604988920	15860	15970	15970	15860	1593
293	20250110	150600	579658680	15970	16010	16010	15970	281
294	20250110	150500	575164170	16050	15950	16070	15940	1064
295	20250110	150400	558135610	15950	15950	15950	15950	650
296	20250110	150300	547768110	15940	15940	15950	15940	320
297	20250110	150200	542664300	15940	15940	15950	15930	82
298	20250110	150100	541357170	15930	15930	15930	15910	946
299	20250110	150000	526294390	15940	16000	16000	15930	720
300	20250110	145900	514809960	16000	16020	16020	16000	432
301	20250110	145800	507892780	16020	16030	16030	16020	155
302	20250110	145700	505408370	16030	16030	16030	16030	267
303	20250110	145600	501128360	16030	16040	16040	16020	1037
304	20250110	145500	484503110	16040	16060	16060	16040	700
305	20250110	145400	473263240	16060	16070	16070	16060	305
306	20250110	145300	468364120	16070	16070	16070	16070	263
307	20250110	145200	464137710	16070	16080	16080	16070	215
308	20250110	145100	460681000	16080	16090	16090	16080	557
309	20250110	145000	451719710	16090	16100	16110	16090	495
310	20250110	144900	443750320	16100	16110	16110	16100	518
311	20250110	144800	435406550	16110	16130	16130	16110	255
312	20250110	144700	431295640	16130	16130	16130	16130	0
313	20250110	144600	431295640	16130	16140	16140	16130	263
314	20250110	144500	427051220	16130	16130	16140	16130	279
315	20250110	144400	422548710	16130	16140	16140	16130	211
316	20250110	144300	419144100	16140	16150	16150	16140	25
317	20250110	144200	418740400	16140	16140	16140	16140	0
318	20250110	144100	418740400	16140	16140	16140	16140	1
319	20250110	144000	418724260	16140	16140	16140	16140	0
320	20250110	143900	418724260	16140	16140	16140	16140	4
321	20250110	143800	418659700	16150	16150	16150	16150	4
322	20250110	143700	418595100	16140	16140	16140	16140	0
323	20250110	143600	418595100	16140	16140	16140	16140	0
324	20250110	143500	418595100	16140	16140	16140	16140	7
325	20250110	143400	418482120	16150	16150	16150	16150	6
326	20250110	143300	418385220	16140	16140	16140	16140	0
327	20250110	143200	418385220	16140	16140	16140	16140	0
328	20250110	143100	418385220	16140	16140	16140	16140	3
329	20250110	143000	418336800	16140	16140	16140	16140	4
330	20250110	142900	418272240	16150	16150	16150	16140	19
331	20250110	142800	417965430	16140	16140	16140	16140	0
332	20250110	142700	417965430	16140	16140	16140	16140	13
333	20250110	142600	417755610	16140	16140	16140	16140	0
334	20250110	142500	417755610	16140	16140	16140	16140	0
335	20250110	142400	417755610	16140	16150	16160	16140	9
336	20250110	142300	417610290	16130	16130	16130	16130	3
337	20250110	142200	417561900	16150	16150	16150	16150	0
338	20250110	142100	417561900	16150	16150	16150	16150	0
339	20250110	142000	417561900	16150	16150	16150	16150	6
340	20250110	141900	417465000	16130	16130	16130	16130	0
341	20250110	141800	417465000	16130	16150	16150	16130	5
342	20250110	141700	417384310	16150	16150	16150	16150	6
343	20250110	141600	417287410	16130	16130	16130	16130	0
344	20250110	141500	417287410	16130	16130	16130	16130	0
345	20250110	141400	417287410	16130	16140	16150	16130	192
346	20250110	141300	414187280	16120	16120	16120	16120	0
347	20250110	141200	414187280	16120	16120	16120	16120	0
348	20250110	141100	414187280	16120	16120	16120	16120	0
349	20250110	141000	414187280	16120	16120	16120	16120	3
350	20250110	140900	414138920	16140	16140	16140	16140	1
351	20250110	140800	414122780	16140	16140	16140	16140	0
352	20250110	140700	414122780	16140	16140	16140	16140	164
353	20250110	140600	411475820	16140	16130	16140	16130	9
354	20250110	140500	411330590	16130	16130	16130	16130	0
355	20250110	140400	411330590	16130	16130	16130	16130	0
356	20250110	140300	411330590	16130	16130	16130	16130	0
357	20250110	140200	411330590	16130	16130	16130	16130	0
358	20250110	140100	411330590	16130	16130	16130	16130	4
359	20250110	140000	411266070	16130	16190	16190	16130	1919
360	20250110	135900	380261080	16190	16170	16200	16160	274
361	20250110	135800	375826840	16170	16150	16170	16150	18
362	20250110	135700	375535810	16120	16120	16120	16120	3
363	20250110	135600	375487450	16110	16120	16120	16110	79
364	20250110	135500	374214100	16110	16110	16110	16110	4
365	20250110	135400	374149660	16110	16110	16110	16110	0
366	20250110	135300	374149660	16110	16110	16110	16110	3
367	20250110	135200	374101330	16110	16100	16110	16100	418
368	20250110	135100	367369700	16090	16090	16090	16090	6
369	20250110	135000	367273160	16090	16090	16090	16090	3
370	20250110	134900	367224890	16090	16090	16090	16090	3
371	20250110	134800	367176620	16120	16120	16120	16120	0
372	20250110	134700	367176620	16120	16120	16120	16120	0
373	20250110	134600	367176620	16120	16120	16120	16120	0
374	20250110	134500	367176620	16120	16120	16120	16120	1
375	20250110	134400	367160500	16140	16140	16140	16140	49
376	20250110	134300	366369640	16120	16070	16140	16070	570
377	20250110	134200	357187910	16070	16070	16070	16070	0
378	20250110	134100	357187910	16070	16070	16070	16070	4
379	20250110	134000	357123630	16060	16060	16060	16060	3
380	20250110	133900	357075450	16060	16060	16060	16060	6
381	20250110	133800	356979090	16060	16060	16060	16060	3
382	20250110	133700	356930910	16060	16060	16070	16060	55
383	20250110	133600	356047190	16060	16080	16080	16060	12
384	20250110	133500	355854370	16080	16080	16080	16080	6
385	20250110	133400	355757890	16080	16080	16080	16080	3
386	20250110	133300	355709650	16080	16080	16080	16080	5
387	20250110	133200	355629250	16080	16080	16090	16080	17
388	20250110	133100	355355860	16100	16100	16100	16100	1
389	20250110	133000	355339760	16090	16190	16190	16080	2299
390	20250110	132900	318202510	16190	16150	16200	16140	213
391	20250110	132800	314762560	16150	16120	16150	16120	381
392	20250110	132700	308617110	16150	16110	16160	16110	325
393	20250110	132600	303369570	16130	16080	16130	16080	180
394	20250110	132500	300471520	16100	16100	16100	16100	0
395	20250110	132400	300471520	16100	16100	16100	16100	0
396	20250110	132300	300471520	16100	16070	16130	16070	164
397	20250110	132200	297834300	16060	16060	16060	16060	0
398	20250110	132100	297834300	16060	16060	16060	16060	0
399	20250110	132000	297834300	16060	16060	16060	16060	0
400	20250110	131900	297834300	16060	16060	16060	16060	3
401	20250110	131800	297786120	16060	16060	16060	16060	0
402	20250110	131700	297786120	16060	16060	16060	16060	236
403	20250110	131600	293995960	16060	16060	16060	16060	0
404	20250110	131500	293995960	16060	16060	16060	16060	3
405	20250110	131400	293947780	16070	16070	16070	16070	0
406	20250110	131300	293947780	16070	16100	16100	16070	365
407	20250110	131200	288080780	16100	16100	16100	16100	5
408	20250110	131100	288000280	16100	16110	16110	16100	9
409	20250110	131000	287855350	16110	16110	16110	16110	19
410	20250110	130900	287549260	16110	16110	16110	16110	0
411	20250110	130800	287549260	16110	16110	16110	16110	6
412	20250110	130700	287452600	16110	16110	16110	16110	3
413	20250110	130600	287404270	16130	16130	16130	16130	0
414	20250110	130500	287404270	16130	16130	16130	16130	0
415	20250110	130400	287404270	16130	16130	16130	16130	0
416	20250110	130300	287404270	16130	16130	16130	16130	1
417	20250110	130200	287388140	16120	16120	16120	16120	37
418	20250110	130100	286791700	16130	16180	16180	16130	1956
419	20250110	130000	255192180	16190	16200	16200	16180	42
420	20250110	125900	254512240	16170	16110	16170	16110	245
421	20250110	125800	250558280	16100	16100	16100	16100	8
422	20250110	125700	250429480	16100	16100	16120	16090	2340
423	20250110	125600	212754380	16090	16100	16100	16080	479
424	20250110	125500	205043410	16090	16080	16090	16060	123
425	20250110	125400	203064820	16060	16090	16090	16060	7
426	20250110	125300	202952280	16090	16090	16090	16090	0
427	20250110	125200	202952280	16090	16090	16090	16090	5
428	20250110	125100	202871830	16090	16090	16090	16090	5
429	20250110	125000	202791380	16060	16070	16080	16060	111
430	20250110	124900	201007710	16080	16080	16080	16080	5
431	20250110	124800	200927310	16090	16090	16090	16090	5
432	20250110	124700	200846860	16070	16090	16090	16070	7
433	20250110	124600	200734290	16090	16070	16090	16070	9
434	20250110	124500	200589560	16070	16090	16090	16070	10
435	20250110	124400	200428760	16090	16090	16090	16090	4
436	20250110	124300	200364400	16080	16090	16090	16080	9
437	20250110	124200	200219630	16080	16080	16080	16080	2
438	20250110	124100	200187470	16070	16080	16080	16070	10
439	20250110	124000	200026730	16090	16090	16090	16090	5
440	20250110	123900	199946280	16090	16090	16090	16090	5
441	20250110	123800	199865830	16060	16080	16090	16060	7
442	20250110	123700	199753310	16060	16080	16080	16060	2
443	20250110	123600	199721170	16090	16090	16090	16090	5
444	20250110	123500	199640720	16080	16080	16080	16080	6
445	20250110	123400	199544240	16090	16090	16090	16090	4
446	20250110	123300	199479880	16080	16080	16080	16060	8
447	20250110	123200	199351300	16090	16090	16090	16090	5
448	20250110	123100	199270850	16090	16090	16090	16090	4
449	20250110	123000	199206490	16080	16080	16080	16080	4
450	20250110	122900	199142170	16060	16070	16090	16060	10
451	20250110	122800	198981390	16090	16070	16090	16070	9
452	20250110	122700	198836680	16090	16090	16090	16090	5
453	20250110	122600	198756230	16090	16080	16090	16080	11
454	20250110	122500	198579300	16090	16090	16090	16090	4
455	20250110	122400	198514940	16070	16090	16090	16070	8
456	20250110	122300	198386280	16090	16090	16090	16080	8
457	20250110	122200	198257580	16080	16080	16080	16080	4
458	20250110	122100	198193260	16050	16090	16090	16050	8
459	20250110	122000	198064630	16080	16080	16080	16080	3
460	20250110	121900	198016390	16080	16090	16090	16080	2
461	20250110	121800	197984220	16090	16090	16090	16090	4
462	20250110	121700	197919860	16080	16070	16080	16050	39
463	20250110	121600	197293460	16070	16070	16070	16060	4
464	20250110	121500	197229190	16070	16070	16070	16070	5
465	20250110	121400	197148840	16080	16080	16080	16080	5
466	20250110	121300	197068440	16070	16070	16070	16070	4
467	20250110	121200	197004160	16070	16060	16070	16060	7
468	20250110	121100	196891700	16060	16080	16080	16060	7
469	20250110	121000	196779180	16080	16080	16080	16080	8
470	20250110	120900	196650540	16080	16090	16090	16080	4
471	20250110	120800	196586210	16090	16090	16090	16090	4
472	20250110	120700	196521850	16090	16090	16090	16090	5
473	20250110	120600	196441400	16080	16100	16100	16080	10
474	20250110	120500	196280480	16090	16090	16090	16090	1
475	20250110	120400	196264390	16080	16080	16080	16080	0
476	20250110	120300	196264390	16080	16100	16100	16060	9
477	20250110	120200	196119710	16100	16090	16100	16090	4
478	20250110	120100	196055320	16080	16080	16080	16080	4
479	20250110	120000	195991000	16080	16060	16080	16060	14
480	20250110	115900	195766100	16060	16070	16080	16060	9
481	20250110	115800	195621450	16070	16060	16070	16060	12
482	20250110	115700	195428710	16060	16070	16070	16060	13
483	20250110	115600	195219880	16060	16070	16070	16060	5
484	20250110	115500	195139540	16060	16060	16070	16060	12
485	20250110	115400	194946770	16060	16070	16070	16060	8
486	20250110	115300	194818230	16070	16060	16070	16060	4
487	20250110	115200	194753960	16060	16070	16070	16060	22
488	20250110	115100	194400590	16060	16060	16080	16060	11
489	20250110	115000	194223830	16060	16070	16070	16060	9
490	20250110	114900	194079250	16060	16070	16070	16060	6
491	20250110	114800	193982840	16070	16070	16070	16070	4
492	20250110	114700	193918560	16070	16060	16070	16060	14
493	20250110	114600	193693710	16070	16060	16070	16060	8
494	20250110	114500	193565190	16060	16060	16070	16060	19
495	20250110	114400	193260000	16060	16060	16070	16060	15
496	20250110	114300	193019050	16060	16070	16070	16060	14
497	20250110	114200	192794170	16060	16060	16070	16060	21
498	20250110	114100	192456860	16060	16070	16070	16060	7
499	20250110	114000	192344390	16060	16070	16070	16050	18
500	20250110	113900	192055290	16060	16050	16060	16050	4
501	20250110	113800	191991060	16050	16060	16060	16050	19
502	20250110	113700	191686040	16060	16050	16060	16050	10
503	20250110	113600	191525520	16050	16060	16060	16050	14
504	20250110	113500	191300770	16050	16070	16070	16050	9
505	20250110	113400	191156220	16050	16060	16060	16050	9
506	20250110	113300	191011730	16050	16060	16060	16050	15
507	20250110	113200	190770920	16050	16050	16050	16050	1
508	20250110	113100	190754870	16050	16060	16060	16050	11
509	20250110	113000	190578230	16060	16050	16060	16050	3
510	20250110	112900	190530070	16050	16050	16060	16050	21
511	20250110	112800	190192970	16050	16060	16060	16050	12
512	20250110	112700	190000320	16050	16070	16070	16050	6
513	20250110	112600	189903940	16060	16060	16060	16050	18
514	20250110	112500	189614890	16060	16070	16070	16060	9
515	20250110	112400	189470300	16060	16060	16070	16060	54
516	20250110	112300	188603020	16060	16060	16070	16060	10
517	20250110	112200	188442370	16060	16090	16090	16060	424
518	20250110	112100	181624450	16090	16090	16100	16090	12
519	20250110	112000	181431330	16090	16100	16100	16090	13
520	20250110	111900	181222110	16090	16100	16100	16090	114
521	20250110	111800	179386990	16100	16110	16110	16100	16
522	20250110	111700	179129340	16100	16130	16130	16100	12
523	20250110	111600	178935970	16130	16100	16130	16100	9
524	20250110	111500	178790900	16110	16100	16110	16100	23
525	20250110	111400	178420560	16110	16100	16110	16100	7
526	20250110	111300	178307810	16110	16100	16110	16100	13
527	20250110	111200	178098460	16110	16110	16110	16110	4
528	20250110	111100	178034020	16110	16110	16110	16110	6
529	20250110	111000	177937360	16100	16100	16110	16100	38
530	20250110	110900	177325510	16100	16110	16110	16100	15
531	20250110	110800	177083970	16100	16100	16110	16100	17
532	20250110	110700	176810220	16100	16100	16110	16100	10
533	20250110	110600	176649170	16100	16100	16110	16100	19
534	20250110	110500	176343220	16100	16100	16100	16100	8
535	20250110	110400	176214420	16100	16110	16110	16100	9
536	20250110	110300	176069470	16100	16130	16130	16100	7
537	20250110	110200	175956640	16110	16130	16130	16110	8
538	20250110	110100	175827640	16110	16130	16130	16110	22
539	20250110	110000	175472980	16110	16190	16190	16110	1951
540	20250110	105900	143950300	16180	16190	16200	16170	246
541	20250110	105800	139968690	16190	16180	16190	16160	76
542	20250110	105700	138739100	16190	16160	16200	16160	130
543	20250110	105600	136637810	16150	16120	16150	16120	74
544	20250110	105500	135444110	16120	16120	16130	16120	15
545	20250110	105400	135202260	16120	16120	16130	16120	24
546	20250110	105300	134815330	16130	16120	16130	16120	5
547	20250110	105200	134734690	16120	16120	16130	16120	12
548	20250110	105100	134541190	16110	16110	16120	16110	12
549	20250110	105000	134347810	16110	16110	16130	16110	15
550	20250110	104900	134106080	16110	16110	16120	16110	22
551	20250110	104800	133751610	16110	16120	16120	16110	13
552	20250110	104700	133542130	16110	16120	16120	16110	15
553	20250110	104600	133300430	16110	16120	16130	16110	13
554	20250110	104500	133090910	16110	16130	16130	16110	19
555	20250110	104400	132784720	16110	16120	16120	16110	8
556	20250110	104300	132655810	16120	16110	16120	16110	16
557	20250110	104200	132398030	16120	16110	16120	16110	10
558	20250110	104100	132236880	16110	16110	16120	16110	46
559	20250110	104000	131495770	16110	16110	16130	16110	17
560	20250110	103900	131221820	16110	16110	16130	16110	12
561	20250110	103800	131028400	16110	16110	16130	16110	32
562	20250110	103700	130512780	16130	16110	16130	16110	6
563	20250110	103600	130416040	16110	16120	16130	16110	19
564	20250110	103500	130109750	16120	16120	16130	16120	17
565	20250110	103400	129835660	16120	16100	16120	16100	184
566	20250110	103300	126869620	16100	16100	16110	16100	259
567	20250110	103200	122697570	16100	16120	16120	16100	15
568	20250110	103100	122455970	16100	16160	16160	16100	1773
569	20250110	103000	93831990	16180	16220	16240	16170	390
570	20250110	102900	87514920	16190	16180	16220	16180	262
571	20250110	102800	83269870	16170	16150	16170	16150	59
572	20250110	102700	82315940	16170	16160	16170	16150	17
573	20250110	102600	82041210	16160	16160	16160	16150	18
574	20250110	102500	81750370	16160	16170	16170	16160	6
575	20250110	102400	81653360	16150	16170	16170	16150	6
576	20250110	102300	81556380	16150	16160	16170	16150	15
577	20250110	102200	81313980	16160	16160	16160	16150	4
578	20250110	102100	81249350	16160	16160	16170	16160	12
579	20250110	102000	81055390	16170	16150	16170	16150	7
580	20250110	101900	80942240	16160	16140	16160	16140	6
581	20250110	101800	80845320	16140	16130	16140	16130	23
582	20250110	101700	80474140	16130	16130	16130	16130	31
583	20250110	101600	79974110	16120	16120	16120	16120	23
584	20250110	101500	79603350	16110	16120	16120	16110	5
585	20250110	101400	79522760	16110	16120	16120	16110	10
586	20250110	101300	79361610	16110	16120	16120	16110	10
587	20250110	101200	79200460	16110	16110	16110	16110	9
588	20250110	101100	79055470	16120	16110	16120	16110	6
589	20250110	101000	78958770	16120	16110	16120	16110	29
590	20250110	100900	78491530	16110	16110	16120	16110	11
591	20250110	100800	78314270	16110	16120	16120	16110	8
592	20250110	100700	78185350	16110	16110	16120	16110	12
593	20250110	100600	77991980	16120	16110	16120	16110	7
594	20250110	100500	77879160	16110	16130	16150	16110	14
595	20250110	100400	77653360	16130	16140	16140	16110	47
596	20250110	100300	76896110	16150	16150	16150	16150	5
597	20250110	100200	76815360	16140	16160	16160	16140	16
598	20250110	100100	76556920	16170	16180	16180	16140	242
599	20250110	100000	72644220	16220	16230	16230	16140	1888
600	20250110	095900	42070070	16220	16170	16230	16170	154
601	20250110	095800	39576900	16160	16160	16160	16150	15
602	20250110	095700	39334550	16160	16140	16160	16140	61
603	20250110	095600	38349390	16150	16150	16150	16150	0
604	20250110	095500	38349390	16150	16130	16150	16130	29
605	20250110	095400	37881310	16130	16130	16130	16130	1
606	20250110	095300	37865180	16120	16120	16120	16120	6
607	20250110	095200	37768460	16140	16150	16150	16130	13
608	20250110	095100	37558640	16140	16140	16140	16140	1
609	20250110	095000	37542500	16150	16110	16150	16110	9
610	20250110	094900	37397450	16110	16110	16110	16110	4
611	20250110	094800	37333010	16110	16100	16150	16090	118
612	20250110	094700	35432980	16100	16100	16100	16100	5
613	20250110	094600	35352480	16100	16100	16100	16100	4
614	20250110	094500	35288080	16090	16100	16100	16090	12
615	20250110	094400	35094950	16090	16090	16100	16090	13
616	20250110	094300	34885730	16090	16100	16100	16090	112
617	20250110	094200	33082950	16090	16100	16100	16090	16
618	20250110	094100	32825460	16100	16100	16100	16100	5
619	20250110	094000	32744960	16090	16090	16090	16090	3
620	20250110	093900	32696690	16100	16100	16100	16100	4
621	20250110	093800	32632290	16100	16090	16100	16090	16
622	20250110	093700	32374800	16100	16100	16100	16100	4
623	20250110	093600	32310400	16100	16100	16100	16100	4
624	20250110	093500	32246000	16090	16120	16120	16090	10
625	20250110	093400	32084950	16120	16120	16120	16120	0
626	20250110	093300	32084950	16120	16120	16120	16120	4
627	20250110	093200	32020470	16150	16110	16150	16110	2
628	20250110	093100	31988210	16110	16110	16160	16110	7
629	20250110	093000	31875360	16140	16170	16170	16090	1829
630	20250110	092900	2363010	16160	16150	16210	16150	25
631	20250110	092800	1958840	16210	16210	16210	16210	3
632	20250110	092700	1910210	16210	16230	16230	16100	7
633	20250110	092600	1797050	16230	16230	16230	16230	4
634	20250110	092500	1732130	16230	16230	16230	16230	3
635	20250110	092400	1683440	16240	16240	16240	16240	0
636	20250110	092300	1683440	16240	16100	16240	16100	6
637	20250110	092200	1586420	16240	16240	16240	16240	3
638	20250110	092100	1537700	16240	16240	16240	16240	3
639	20250110	092000	1488980	16240	16240	16240	16240	4
640	20250110	091900	1424020	16100	16100	16100	16100	0
641	20250110	091800	1424020	16100	16250	16250	16100	6
642	20250110	091700	1326970	16250	16250	16250	16250	3
643	20250110	091600	1278220	16250	16250	16250	16250	3
644	20250110	091500	1229470	16250	16250	16250	16250	14
645	20250110	091400	1001970	16100	16100	16100	16100	3
646	20250110	091300	953670	16260	16260	16260	16260	3
647	20250110	091200	904890	16260	16260	16260	16260	3
648	20250110	091100	856110	16250	16250	16250	16250	3
649	20250110	091000	807360	16100	16270	16270	16100	7
650	20250110	090900	693980	16280	16280	16280	16280	0
651	20250110	090800	693980	16280	16280	16280	16280	3
652	20250110	090700	645140	16280	16280	16280	16280	3
653	20250110	090600	596300	16270	16070	16270	16070	6
654	20250110	090500	499280	16290	16290	16290	16290	3
655	20250110	090400	450410	16050	16050	16050	16050	0
656	20250110	090300	450410	16050	16050	16050	16050	0
657	20250110	090200	450410	16050	16050	16050	16050	3
658	20250110	090100	402260	16290	16010	16290	16010	10
659	20250110	090000	240760	16300	15960	16300	15960	15