KissMeData/111380/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	201500	222212930	16720	16720	16720	16720	275
3	20250120	201400	222212930	16720	16720	16720	16720	0
4	20250120	201300	222212930	16720	16720	16720	16720	0
5	20250120	201200	222212930	16720	16720	16720	16720	0
6	20250120	201100	222212930	16720	16720	16720	16720	0
7	20250120	201000	222212930	16720	16720	16720	16720	0
8	20250120	200900	222212930	16720	16720	16720	16720	0
9	20250120	200800	222212930	16720	16720	16720	16720	0
10	20250120	200700	222212930	16720	16720	16720	16720	0
11	20250120	200600	222212930	16720	16720	16720	16720	0
12	20250120	200500	222212930	16720	16720	16720	16720	0
13	20250120	200400	222212930	16720	16720	16720	16720	0
14	20250120	200300	222212930	16720	16720	16720	16720	0
15	20250120	200200	222212930	16720	16720	16720	16720	0
16	20250120	200100	222212930	16720	16720	16720	16720	0
17	20250120	200000	222212930	16720	16720	16720	16720	0
18	20250120	195900	222212930	16720	16720	16720	16720	0
19	20250120	195800	222212930	16720	16720	16720	16720	0
20	20250120	195700	222212930	16720	16720	16720	16720	0
21	20250120	195600	222212930	16720	16720	16720	16720	0
22	20250120	195500	222212930	16720	16720	16720	16720	0
23	20250120	195400	222212930	16720	16720	16720	16720	0
24	20250120	195300	222212930	16720	16720	16720	16720	0
25	20250120	195200	222212930	16720	16720	16720	16720	0
26	20250120	195100	222212930	16720	16720	16720	16720	0
27	20250120	195000	222212930	16720	16720	16720	16720	0
28	20250120	194900	222212930	16720	16720	16720	16720	0
29	20250120	194800	222212930	16720	16720	16720	16720	0
30	20250120	194700	222212930	16720	16720	16720	16720	0
31	20250120	194600	222212930	16720	16720	16720	16720	0
32	20250120	194500	222212930	16720	16720	16720	16720	275
33	20250120	194400	222212930	16720	16720	16720	16720	0
34	20250120	194300	222212930	16720	16720	16720	16720	0
35	20250120	194200	222212930	16720	16720	16720	16720	0
36	20250120	194100	222212930	16720	16720	16720	16720	0
37	20250120	194000	222212930	16720	16720	16720	16720	0
38	20250120	193900	222212930	16720	16720	16720	16720	0
39	20250120	193800	222212930	16720	16720	16720	16720	0
40	20250120	193700	222212930	16720	16720	16720	16720	0
41	20250120	193600	222212930	16720	16720	16720	16720	0
42	20250120	193500	222212930	16720	16720	16720	16720	0
43	20250120	193400	222212930	16720	16720	16720	16720	0
44	20250120	193300	222212930	16720	16720	16720	16720	0
45	20250120	193200	222212930	16720	16720	16720	16720	0
46	20250120	193100	222212930	16720	16720	16720	16720	0
47	20250120	193000	222212930	16720	16720	16720	16720	0
48	20250120	192900	222212930	16720	16720	16720	16720	0
49	20250120	192800	222212930	16720	16720	16720	16720	0
50	20250120	192700	222212930	16720	16720	16720	16720	0
51	20250120	192600	222212930	16720	16720	16720	16720	0
52	20250120	192500	222212930	16720	16720	16720	16720	0
53	20250120	192400	222212930	16720	16720	16720	16720	0
54	20250120	192300	222212930	16720	16720	16720	16720	0
55	20250120	192200	222212930	16720	16720	16720	16720	0
56	20250120	192100	222212930	16720	16720	16720	16720	0
57	20250120	192000	222212930	16720	16720	16720	16720	0
58	20250120	191900	222212930	16720	16720	16720	16720	0
59	20250120	191800	222212930	16720	16720	16720	16720	0
60	20250120	191700	222212930	16720	16720	16720	16720	0
61	20250120	191600	222212930	16720	16720	16720	16720	0
62	20250120	191500	222212930	16720	16720	16720	16720	275
63	20250120	191400	222212930	16720	16720	16720	16720	0
64	20250120	191300	222212930	16720	16720	16720	16720	0
65	20250120	191200	222212930	16720	16720	16720	16720	0
66	20250120	191100	222212930	16720	16720	16720	16720	0
67	20250120	191000	222212930	16720	16720	16720	16720	0
68	20250120	190900	222212930	16720	16720	16720	16720	0
69	20250120	190800	222212930	16720	16720	16720	16720	0
70	20250120	190700	222212930	16720	16720	16720	16720	0
71	20250120	190600	222212930	16720	16720	16720	16720	0
72	20250120	190500	222212930	16720	16720	16720	16720	0
73	20250120	190400	222212930	16720	16720	16720	16720	0
74	20250120	190300	222212930	16720	16720	16720	16720	0
75	20250120	190200	222212930	16720	16720	16720	16720	0
76	20250120	190100	222212930	16720	16720	16720	16720	0
77	20250120	190000	222212930	16720	16720	16720	16720	0
78	20250120	185900	222212930	16720	16720	16720	16720	0
79	20250120	185800	222212930	16720	16720	16720	16720	0
80	20250120	185700	222212930	16720	16720	16720	16720	0
81	20250120	185600	222212930	16720	16720	16720	16720	0
82	20250120	185500	222212930	16720	16720	16720	16720	0
83	20250120	185400	222212930	16720	16720	16720	16720	0
84	20250120	185300	222212930	16720	16720	16720	16720	0
85	20250120	185200	222212930	16720	16720	16720	16720	0
86	20250120	185100	222212930	16720	16720	16720	16720	0
87	20250120	185000	222212930	16720	16720	16720	16720	0
88	20250120	184900	222212930	16720	16720	16720	16720	0
89	20250120	184800	222212930	16720	16720	16720	16720	0
90	20250120	184700	222212930	16720	16720	16720	16720	0
91	20250120	184600	222212930	16720	16720	16720	16720	0
92	20250120	184500	222212930	16720	16720	16720	16720	275
93	20250120	184400	222212930	16720	16720	16720	16720	0
94	20250120	184300	222212930	16720	16720	16720	16720	0
95	20250120	184200	222212930	16720	16720	16720	16720	0
96	20250120	184100	222212930	16720	16720	16720	16720	0
97	20250120	184000	222212930	16720	16720	16720	16720	0
98	20250120	183900	222212930	16720	16720	16720	16720	0
99	20250120	183800	222212930	16720	16720	16720	16720	0
100	20250120	183700	222212930	16720	16720	16720	16720	0
101	20250120	183600	222212930	16720	16720	16720	16720	0
102	20250120	183500	222212930	16720	16720	16720	16720	0
103	20250120	183400	222212930	16720	16720	16720	16720	0
104	20250120	183300	222212930	16720	16720	16720	16720	0
105	20250120	183200	222212930	16720	16720	16720	16720	0
106	20250120	183100	222212930	16720	16720	16720	16720	0
107	20250120	183000	222212930	16720	16720	16720	16720	0
108	20250120	182900	222212930	16720	16720	16720	16720	0
109	20250120	182800	222212930	16720	16720	16720	16720	0
110	20250120	182700	222212930	16720	16720	16720	16720	0
111	20250120	182600	222212930	16720	16720	16720	16720	0
112	20250120	182500	222212930	16720	16720	16720	16720	0
113	20250120	182400	222212930	16720	16720	16720	16720	0
114	20250120	182300	222212930	16720	16720	16720	16720	0
115	20250120	182200	222212930	16720	16720	16720	16720	0
116	20250120	182100	222212930	16720	16720	16720	16720	0
117	20250120	182000	222212930	16720	16720	16720	16720	0
118	20250120	181900	222212930	16720	16720	16720	16720	0
119	20250120	181800	222212930	16720	16720	16720	16720	0
120	20250120	181700	222212930	16720	16720	16720	16720	0
121	20250120	181600	222212930	16720	16720	16720	16720	0
122	20250120	181500	222212930	16720	16720	16720	16720	275
123	20250120	181400	222212930	16720	16720	16720	16720	0
124	20250120	181300	222212930	16720	16720	16720	16720	0
125	20250120	181200	222212930	16720	16720	16720	16720	0
126	20250120	181100	222212930	16720	16720	16720	16720	0
127	20250120	181000	222212930	16720	16720	16720	16720	0
128	20250120	180900	222212930	16720	16720	16720	16720	0
129	20250120	180800	222212930	16720	16720	16720	16720	0
130	20250120	180700	222212930	16720	16720	16720	16720	0
131	20250120	180600	222212930	16720	16720	16720	16720	0
132	20250120	180500	222212930	16720	16720	16720	16720	0
133	20250120	180400	222212930	16720	16720	16720	16720	0
134	20250120	180300	222212930	16720	16720	16720	16720	0
135	20250120	180200	222212930	16720	16720	16720	16720	0
136	20250120	180100	222212930	16720	16720	16720	16720	0
137	20250120	180000	222212930	16720	16720	16720	16720	0
138	20250120	175900	222212930	16720	16720	16720	16720	0
139	20250120	175800	222212930	16720	16720	16720	16720	0
140	20250120	175700	222212930	16720	16720	16720	16720	0
141	20250120	175600	222212930	16720	16720	16720	16720	0
142	20250120	175500	222212930	16720	16720	16720	16720	0
143	20250120	175400	222212930	16720	16720	16720	16720	0
144	20250120	175300	222212930	16720	16720	16720	16720	0
145	20250120	175200	222212930	16720	16720	16720	16720	0
146	20250120	175100	222212930	16720	16720	16720	16720	0
147	20250120	175000	222212930	16720	16720	16720	16720	0
148	20250120	174900	222212930	16720	16720	16720	16720	0
149	20250120	174800	222212930	16720	16720	16720	16720	0
150	20250120	174700	222212930	16720	16720	16720	16720	0
151	20250120	174600	222212930	16720	16720	16720	16720	0
152	20250120	174500	222212930	16720	16720	16720	16720	275
153	20250120	174400	222212930	16720	16720	16720	16720	0
154	20250120	174300	222212930	16720	16720	16720	16720	0
155	20250120	174200	222212930	16720	16720	16720	16720	0
156	20250120	174100	222212930	16720	16720	16720	16720	0
157	20250120	174000	222212930	16720	16720	16720	16720	0
158	20250120	173900	222212930	16720	16720	16720	16720	0
159	20250120	173800	222212930	16720	16720	16720	16720	0
160	20250120	173700	222212930	16720	16720	16720	16720	0
161	20250120	173600	222212930	16720	16720	16720	16720	0
162	20250120	173500	222212930	16720	16720	16720	16720	0
163	20250120	173400	222212930	16720	16720	16720	16720	0
164	20250120	173300	222212930	16720	16720	16720	16720	0
165	20250120	173200	222212930	16720	16720	16720	16720	0
166	20250120	173100	222212930	16720	16720	16720	16720	0
167	20250120	173000	222212930	16720	16720	16720	16720	0
168	20250120	172900	222212930	16720	16720	16720	16720	0
169	20250120	172800	222212930	16720	16720	16720	16720	0
170	20250120	172700	222212930	16720	16720	16720	16720	0
171	20250120	172600	222212930	16720	16720	16720	16720	0
172	20250120	172500	222212930	16720	16720	16720	16720	0
173	20250120	172400	222212930	16720	16720	16720	16720	0
174	20250120	172300	222212930	16720	16720	16720	16720	0
175	20250120	172200	222212930	16720	16720	16720	16720	0
176	20250120	172100	222212930	16720	16720	16720	16720	0
177	20250120	172000	222212930	16720	16720	16720	16720	0
178	20250120	171900	222212930	16720	16720	16720	16720	0
179	20250120	171800	222212930	16720	16720	16720	16720	0
180	20250120	171700	222212930	16720	16720	16720	16720	0
181	20250120	171600	222212930	16720	16720	16720	16720	0
182	20250120	171500	222212930	16720	16720	16720	16720	275
183	20250120	171400	222212930	16720	16720	16720	16720	0
184	20250120	171300	222212930	16720	16720	16720	16720	0
185	20250120	171200	222212930	16720	16720	16720	16720	0
186	20250120	171100	222212930	16720	16720	16720	16720	0
187	20250120	171000	222212930	16720	16720	16720	16720	0
188	20250120	170900	222212930	16720	16720	16720	16720	0
189	20250120	170800	222212930	16720	16720	16720	16720	0
190	20250120	170700	222212930	16720	16720	16720	16720	0
191	20250120	170600	222212930	16720	16720	16720	16720	0
192	20250120	170500	222212930	16720	16720	16720	16720	0
193	20250120	170400	222212930	16720	16720	16720	16720	0
194	20250120	170300	222212930	16720	16720	16720	16720	0
195	20250120	170200	222212930	16720	16720	16720	16720	0
196	20250120	170100	222212930	16720	16720	16720	16720	0
197	20250120	170000	222212930	16720	16720	16720	16720	0
198	20250120	165900	222212930	16720	16720	16720	16720	0
199	20250120	165800	222212930	16720	16720	16720	16720	0
200	20250120	165700	222212930	16720	16720	16720	16720	0
201	20250120	165600	222212930	16720	16720	16720	16720	0
202	20250120	165500	222212930	16720	16720	16720	16720	0
203	20250120	165400	222212930	16720	16720	16720	16720	0
204	20250120	165300	222212930	16720	16720	16720	16720	0
205	20250120	165200	222212930	16720	16720	16720	16720	0
206	20250120	165100	222212930	16720	16720	16720	16720	0
207	20250120	165000	222212930	16720	16720	16720	16720	0
208	20250120	164900	222212930	16720	16720	16720	16720	0
209	20250120	164800	222212930	16720	16720	16720	16720	0
210	20250120	164700	222212930	16720	16720	16720	16720	0
211	20250120	164600	222212930	16720	16720	16720	16720	0
212	20250120	164500	222212930	16720	16720	16720	16720	275
213	20250120	164400	222212930	16720	16720	16720	16720	0
214	20250120	164300	222212930	16720	16720	16720	16720	0
215	20250120	164200	222212930	16720	16720	16720	16720	0
216	20250120	164100	222212930	16720	16720	16720	16720	0
217	20250120	164000	222212930	16720	16720	16720	16720	0
218	20250120	163900	222212930	16720	16720	16720	16720	0
219	20250120	163800	222212930	16720	16720	16720	16720	0
220	20250120	163700	222212930	16720	16720	16720	16720	0
221	20250120	163600	222212930	16720	16720	16720	16720	0
222	20250120	163500	222212930	16720	16720	16720	16720	0
223	20250120	163400	222212930	16720	16720	16720	16720	0
224	20250120	163300	222212930	16720	16720	16720	16720	0
225	20250120	163200	222212930	16720	16720	16720	16720	0
226	20250120	163100	222212930	16720	16720	16720	16720	0
227	20250120	163000	222212930	16720	16720	16720	16720	0
228	20250120	162900	222212930	16720	16720	16720	16720	0
229	20250120	162800	222212930	16720	16720	16720	16720	0
230	20250120	162700	222212930	16720	16720	16720	16720	0
231	20250120	162600	222212930	16720	16720	16720	16720	0
232	20250120	162500	222212930	16720	16720	16720	16720	0
233	20250120	162400	222212930	16720	16720	16720	16720	0
234	20250120	162300	222212930	16720	16720	16720	16720	0
235	20250120	162200	222212930	16720	16720	16720	16720	0
236	20250120	162100	222212930	16720	16720	16720	16720	0
237	20250120	162000	222212930	16720	16720	16720	16720	0
238	20250120	161900	222212930	16720	16720	16720	16720	0
239	20250120	161800	222212930	16720	16720	16720	16720	0
240	20250120	161700	222212930	16720	16720	16720	16720	0
241	20250120	161600	222212930	16720	16720	16720	16720	0
242	20250120	161500	222212930	16720	16720	16720	16720	275
243	20250120	161400	222212930	16720	16720	16720	16720	0
244	20250120	161300	222212930	16720	16720	16720	16720	0
245	20250120	161200	222212930	16720	16720	16720	16720	0
246	20250120	161100	222212930	16720	16720	16720	16720	0
247	20250120	161000	222212930	16720	16720	16720	16720	0
248	20250120	160900	222212930	16720	16720	16720	16720	0
249	20250120	160800	222212930	16720	16720	16720	16720	0
250	20250120	160700	222212930	16720	16720	16720	16720	0
251	20250120	160600	222212930	16720	16720	16720	16720	0
252	20250120	160500	222212930	16720	16720	16720	16720	0
253	20250120	160400	222212930	16720	16720	16720	16720	0
254	20250120	160300	222212930	16720	16720	16720	16720	0
255	20250120	160200	222212930	16720	16720	16720	16720	0
256	20250120	160100	222212930	16720	16720	16720	16720	0
257	20250120	160000	222212930	16720	16720	16720	16720	0
258	20250120	155900	222212930	16720	16720	16720	16720	0
259	20250120	155800	222212930	16720	16720	16720	16720	0
260	20250120	155700	222212930	16720	16720	16720	16720	0
261	20250120	155600	222212930	16720	16720	16720	16720	0
262	20250120	155500	222212930	16720	16720	16720	16720	0
263	20250120	155400	222212930	16720	16720	16720	16720	0
264	20250120	155300	222212930	16720	16720	16720	16720	0
265	20250120	155200	222212930	16720	16720	16720	16720	0
266	20250120	155100	222212930	16720	16720	16720	16720	0
267	20250120	155000	222212930	16720	16720	16720	16720	0
268	20250120	154900	222212930	16720	16720	16720	16720	0
269	20250120	154800	222212930	16720	16720	16720	16720	0
270	20250120	154700	222212930	16720	16720	16720	16720	0
271	20250120	154600	222212930	16720	16720	16720	16720	0
272	20250120	154500	222212930	16720	16720	16720	16720	275
273	20250120	154400	222212930	16720	16720	16720	16720	0
274	20250120	154300	222212930	16720	16720	16720	16720	0
275	20250120	154200	222212930	16720	16720	16720	16720	0
276	20250120	154100	222212930	16720	16720	16720	16720	0
277	20250120	154000	222212930	16720	16720	16720	16720	0
278	20250120	153900	222212930	16720	16720	16720	16720	0
279	20250120	153800	222212930	16720	16720	16720	16720	0
280	20250120	153700	222212930	16720	16720	16720	16720	0
281	20250120	153600	222212930	16720	16720	16720	16720	0
282	20250120	153500	222212930	16720	16720	16720	16720	0
283	20250120	153400	222212930	16720	16720	16720	16720	0
284	20250120	153300	222212930	16720	16720	16720	16720	0
285	20250120	153200	222212930	16720	16720	16720	16720	0
286	20250120	153100	222212930	16720	16720	16720	16720	0
287	20250120	153000	222212930	16720	16720	16720	16720	275
288	20250120	152900	217614930	16720	16720	16720	16720	0
289	20250120	152800	217614930	16720	16720	16720	16720	0
290	20250120	152700	217614930	16720	16720	16720	16720	0
291	20250120	152600	217614930	16720	16720	16720	16720	0
292	20250120	152500	217614930	16720	16720	16720	16720	0
293	20250120	152400	217614930	16720	16720	16720	16720	0
294	20250120	152300	217614930	16720	16720	16720	16720	0
295	20250120	152200	217614930	16720	16720	16720	16720	0
296	20250120	152100	217614930	16720	16720	16720	16720	0
297	20250120	152000	217614930	16720	16720	16720	16720	0
298	20250120	151900	217614930	16720	16710	16730	16710	265
299	20250120	151800	213184750	16700	16700	16700	16700	10
300	20250120	151700	213017750	16650	16640	16650	16640	177
301	20250120	151600	210071260	16650	16650	16650	16650	105
302	20250120	151500	208323010	16650	16650	16650	16650	5
303	20250120	151400	208239760	16690	16690	16690	16690	0
304	20250120	151300	208239760	16690	16690	16690	16690	0
305	20250120	151200	208239760	16690	16700	16700	16690	25
306	20250120	151100	207822460	16670	16670	16670	16670	0
307	20250120	151000	207822460	16670	16670	16670	16670	5
308	20250120	150900	207739110	16630	16630	16630	16630	0
309	20250120	150800	207739110	16630	16630	16630	16630	0
310	20250120	150700	207739110	16630	16630	16630	16630	5
311	20250120	150600	207655960	16590	16590	16590	16590	0
312	20250120	150500	207655960	16590	16620	16620	16590	700
313	20250120	150400	196028230	16630	16630	16630	16630	0
314	20250120	150300	196028230	16630	16630	16630	16630	5
315	20250120	150200	195945080	16630	16630	16630	16630	0
316	20250120	150100	195945080	16630	16630	16630	16630	0
317	20250120	150000	195945080	16630	16630	16630	16630	0
318	20250120	145900	195945080	16630	16620	16630	16620	15
319	20250120	145800	195695680	16640	16640	16640	16640	0
320	20250120	145700	195695680	16640	16640	16640	16640	1
321	20250120	145600	195679040	16640	16630	16640	16630	14
322	20250120	145500	195446130	16630	16630	16630	16630	3
323	20250120	145400	195396240	16630	16630	16630	16630	0
324	20250120	145300	195396240	16630	16620	16640	16620	32
325	20250120	145200	194864020	16620	16620	16630	16620	27
326	20250120	145100	194415190	16620	16650	16650	16620	70
327	20250120	145000	193251190	16660	16670	16670	16660	54
328	20250120	144900	192351450	16660	16670	16670	16650	20
329	20250120	144800	192018270	16670	16650	16670	16650	8
330	20250120	144700	191884970	16630	16600	16630	16600	151
331	20250120	144600	189376370	16580	16580	16580	16580	101
332	20250120	144500	187701790	16580	16580	16580	16580	8
333	20250120	144400	187569150	16580	16580	16580	16580	51
334	20250120	144300	186723570	16580	16560	16580	16560	92
335	20250120	144200	185199460	16560	16590	16590	16510	707
336	20250120	144100	173484900	16600	16600	16600	16600	85
337	20250120	144000	172073900	16610	16610	16610	16610	27
338	20250120	143900	171625430	16610	16600	16610	16600	24
339	20250120	143800	171226800	16600	16620	16620	16600	83
340	20250120	143700	169848660	16630	16640	16640	16630	300
341	20250120	143600	164859280	16640	16670	16670	16640	474
342	20250120	143500	156968130	16670	16660	16670	16660	8
343	20250120	143400	156834820	16660	16660	16660	16660	16
344	20250120	143300	156568260	16660	16660	16660	16660	7
345	20250120	143200	156451640	16670	16670	16670	16670	0
346	20250120	143100	156451640	16670	16670	16670	16670	0
347	20250120	143000	156451640	16670	16670	16670	16670	50
348	20250120	142900	155618140	16670	16670	16670	16670	6
349	20250120	142800	155518120	16670	16670	16670	16670	0
350	20250120	142700	155518120	16670	16670	16670	16670	0
351	20250120	142600	155518120	16670	16670	16670	16670	9
352	20250120	142500	155368090	16670	16670	16670	16670	0
353	20250120	142400	155368090	16670	16670	16670	16670	0
354	20250120	142300	155368090	16670	16670	16670	16670	7
355	20250120	142200	155251400	16670	16670	16670	16670	5
356	20250120	142100	155168050	16670	16670	16670	16670	0
357	20250120	142000	155168050	16670	16670	16670	16670	6
358	20250120	141900	155068030	16670	16670	16670	16670	12
359	20250120	141800	154867990	16670	16670	16670	16670	0
360	20250120	141700	154867990	16670	16670	16670	16670	6
361	20250120	141600	154767970	16660	16660	16660	16660	5
362	20250120	141500	154684670	16660	16660	16660	16660	10
363	20250120	141400	154518070	16660	16660	16660	16660	9
364	20250120	141300	154368130	16660	16660	16660	16660	2
365	20250120	141200	154334810	16660	16660	16660	16660	0
366	20250120	141100	154334810	16660	16660	16660	16660	30
367	20250120	141000	153835010	16700	16700	16700	16700	20
368	20250120	140900	153501010	16720	16720	16720	16720	0
369	20250120	140800	153501010	16720	16660	16720	16660	105
370	20250120	140700	151746270	16660	16660	16660	16660	3
371	20250120	140600	151696290	16660	16660	16660	16660	3
372	20250120	140500	151646310	16660	16660	16660	16660	0
373	20250120	140400	151646310	16660	16660	16660	16660	5
374	20250120	140300	151563010	16660	16660	16660	16660	6
375	20250120	140200	151463050	16660	16660	16660	16660	0
376	20250120	140100	151463050	16660	16660	16660	16660	0
377	20250120	140000	151463050	16660	16660	16660	16660	10
378	20250120	135900	151296450	16660	16660	16660	16660	0
379	20250120	135800	151296450	16660	16660	16660	16660	0
380	20250120	135700	151296450	16660	16660	16660	16660	10
381	20250120	135600	151129850	16660	16660	16660	16660	0
382	20250120	135500	151129850	16660	16660	16660	16660	0
383	20250120	135400	151129850	16660	16660	16660	16660	3
384	20250120	135300	151079870	16660	16660	16660	16660	8
385	20250120	135200	150946590	16660	16660	16660	16660	0
386	20250120	135100	150946590	16660	16660	16660	16660	0
387	20250120	135000	150946590	16660	16660	16660	16660	7
388	20250120	134900	150829970	16660	16660	16660	16660	5
389	20250120	134800	150746670	16660	16660	16660	16660	0
390	20250120	134700	150746670	16660	16660	16660	16660	6
391	20250120	134600	150646710	16660	16660	16660	16660	6
392	20250120	134500	150546750	16660	16660	16660	16660	0
393	20250120	134400	150546750	16660	16660	16660	16660	4
394	20250120	134300	150480110	16660	16660	16660	16660	2
395	20250120	134200	150446790	16660	16660	16660	16660	5
396	20250120	134100	150363490	16660	16660	16660	16660	4
397	20250120	134000	150296850	16660	16660	16660	16660	3
398	20250120	133900	150246870	16660	16660	16660	16660	2
399	20250120	133800	150213550	16670	16670	16670	16670	30
400	20250120	133700	149713450	16660	16670	16670	16660	26
401	20250120	133600	149280090	16660	16660	16660	16660	1
402	20250120	133500	149263430	16660	16660	16660	16660	7
403	20250120	133400	149146810	16660	16660	16660	16660	4
404	20250120	133300	149080170	16660	16660	16660	16660	0
405	20250120	133200	149080170	16660	16660	16660	16660	2
406	20250120	133100	149046850	16660	16660	16660	16660	9
407	20250120	133000	148896910	16660	16660	16660	16660	1
408	20250120	132900	148880250	16660	16660	16660	16660	1
409	20250120	132800	148863590	16660	16660	16660	16660	6
410	20250120	132700	148763630	16660	16660	16660	16660	7
411	20250120	132600	148647010	16660	16670	16670	16660	29
412	20250120	132500	148163700	16660	16650	16660	16650	23
413	20250120	132400	147780670	16650	16650	16650	16650	12
414	20250120	132300	147580870	16660	16660	16660	16660	3
415	20250120	132200	147530890	16660	16660	16660	16660	14
416	20250120	132100	147297650	16660	16660	16660	16660	29
417	20250120	132000	146814510	16650	16650	16650	16650	14
418	20250120	131900	146581410	16660	16660	16660	16660	8
419	20250120	131800	146448130	16660	16660	16660	16660	32
420	20250120	131700	145915010	16660	16660	16660	16660	28
421	20250120	131600	145448530	16670	16670	16670	16670	14
422	20250120	131500	145215150	16670	16670	16670	16670	14
423	20250120	131400	144981770	16670	16670	16670	16670	2
424	20250120	131300	144948430	16670	16670	16670	16670	0
425	20250120	131200	144948430	16670	16670	16670	16670	43
426	20250120	131100	144231620	16650	16650	16650	16650	35
427	20250120	131000	143648870	16650	16650	16650	16650	14
428	20250120	130900	143415770	16650	16650	16650	16650	5
429	20250120	130800	143332520	16650	16650	16650	16650	28
430	20250120	130700	142866320	16650	16650	16650	16650	14
431	20250120	130600	142633220	16660	16660	16660	16660	3
432	20250120	130500	142583240	16660	16660	16660	16660	22
433	20250120	130400	142216720	16660	16660	16660	16660	29
434	20250120	130300	141733580	16660	16660	16660	16660	14
435	20250120	130200	141500340	16670	16670	16670	16670	0
436	20250120	130100	141500340	16670	16660	16670	16660	79
437	20250120	130000	140183780	16650	16650	16650	16650	14
438	20250120	125900	139950680	16650	16660	16660	16650	15
439	20250120	125800	139700920	16650	16650	16650	16650	22
440	20250120	125700	139334620	16650	16650	16650	16650	15
441	20250120	125600	139084870	16650	16650	16650	16650	14
442	20250120	125500	138851770	16650	16650	16650	16650	17
443	20250120	125400	138568720	16650	16650	16650	16650	34
444	20250120	125300	138002620	16650	16650	16650	16650	14
445	20250120	125200	137769520	16650	16650	16650	16650	3
446	20250120	125100	137719570	16650	16650	16650	16650	28
447	20250120	125000	137253370	16650	16650	16650	16650	33
448	20250120	124900	136703920	16650	16650	16650	16650	0
449	20250120	124800	136703920	16650	16650	16650	16650	3
450	20250120	124700	136653970	16650	16650	16650	16650	5
451	20250120	124600	136570720	16650	16650	16650	16650	28
452	20250120	124500	136104520	16650	16650	16650	16650	31
453	20250120	124400	135588370	16650	16650	16650	16650	14
454	20250120	124300	135355270	16650	16650	16650	16650	19
455	20250120	124200	135038920	16650	16650	16650	16650	18
456	20250120	124100	134739220	16650	16650	16650	16650	14
457	20250120	124000	134506120	16650	16650	16650	16650	23
458	20250120	123900	134123170	16650	16650	16650	16650	21
459	20250120	123800	133773520	16650	16650	16650	16650	14
460	20250120	123700	133540420	16730	16660	16730	16650	20
461	20250120	123600	133207200	16660	16660	16660	16660	5
462	20250120	123500	133123900	16660	16660	16660	16660	3
463	20250120	123400	133073920	16660	16660	16660	16660	0
464	20250120	123300	133073920	16660	16650	16660	16650	34
465	20250120	123200	132507770	16650	16650	16650	16650	31
466	20250120	123100	131991620	16660	16660	16660	16660	0
467	20250120	123000	131991620	16660	16660	16660	16660	0
468	20250120	122900	131991620	16660	16650	16660	16650	56
469	20250120	122800	131059010	16660	16660	16660	16660	20
470	20250120	122700	130725810	16670	16670	16670	16670	2
471	20250120	122600	130692470	16670	16670	16670	16670	3
472	20250120	122500	130642460	16670	16670	16670	16670	5
473	20250120	122400	130559110	16670	16650	16670	16650	34
474	20250120	122300	129992910	16650	16650	16650	16650	0
475	20250120	122200	129992910	16650	16650	16650	16650	31
476	20250120	122100	129476760	16660	16660	16660	16660	14
477	20250120	122000	129243520	16670	16670	16670	16670	14
478	20250120	121900	129010140	16670	16670	16670	16670	17
479	20250120	121800	128726750	16660	16660	16660	16660	14
480	20250120	121700	128493510	16650	16650	16650	16650	5
481	20250120	121600	128410260	16650	16650	16650	16650	2
482	20250120	121500	128376960	16650	16660	16660	16650	19
483	20250120	121400	128060570	16650	16650	16650	16650	19
484	20250120	121300	127744220	16650	16650	16650	16650	17
485	20250120	121200	127461170	16650	16650	16650	16650	14
486	20250120	121100	127228070	16650	16650	16650	16650	14
487	20250120	121000	126994970	16650	16650	16650	16650	5
488	20250120	120900	126911720	16650	16650	16650	16650	18
489	20250120	120800	126612020	16650	16660	16660	16650	24
490	20250120	120700	126212320	16650	16650	16650	16650	14
491	20250120	120600	125979220	16650	16650	16650	16650	22
492	20250120	120500	125612920	16650	16650	16650	16650	21
493	20250120	120400	125263270	16650	16650	16650	16650	14
494	20250120	120300	125030170	16660	16660	16660	16660	18
495	20250120	120200	124730290	16660	16660	16660	16660	28
496	20250120	120100	124263810	16660	16660	16660	16660	14
497	20250120	120000	124030570	16660	16660	16660	16660	44
498	20250120	115900	123297530	16670	16660	16670	16660	166
499	20250120	115800	120531950	16660	16660	16660	16660	51
500	20250120	115700	119682290	16660	16660	16660	16660	40
501	20250120	115600	119015890	16660	16660	16670	16660	100
502	20250120	115500	117349380	16660	16660	16660	16660	60
503	20250120	115400	116349780	16660	16660	16660	16660	55
504	20250120	115300	115433480	16660	16670	16670	16660	55
505	20250120	115200	114517130	16660	16680	16680	16660	428
506	20250120	115100	107385540	16680	16680	16680	16680	15
507	20250120	115000	107135340	16680	16680	16680	16680	17
508	20250120	114900	106851780	16680	16680	16680	16680	14
509	20250120	114800	106618260	16680	16680	16680	16680	19
510	20250120	114700	106301340	16680	16680	16680	16680	16
511	20250120	114600	106034460	16680	16680	16680	16680	15
512	20250120	114500	105784260	16680	16680	16680	16680	14
513	20250120	114400	105550740	16680	16680	16680	16680	5
514	20250120	114300	105467340	16680	16680	16680	16680	17
515	20250120	114200	105183780	16680	16680	16680	16680	14
516	20250120	114100	104950260	16680	16690	16690	16680	17
517	20250120	114000	104666670	16690	16700	16700	16690	109
518	20250120	113900	102846540	16690	16690	16690	16690	15
519	20250120	113800	102596190	16700	16690	16700	16690	125
520	20250120	113700	100508830	16690	16690	16690	16690	23
521	20250120	113600	100124960	16690	16690	16690	16690	14
522	20250120	113500	99891300	16690	16690	16690	16690	14
523	20250120	113400	99657640	16690	16680	16690	16680	420
524	20250120	113300	92648040	16690	16690	16690	16690	16
525	20250120	113200	92381000	16690	16690	16690	16690	14
526	20250120	113100	92147340	16700	16700	16700	16700	0
527	20250120	113000	92147340	16700	16700	16710	16700	120
528	20250120	112900	90142320	16700	16700	16700	16700	14
529	20250120	112800	89908520	16700	16700	16700	16700	14
530	20250120	112700	89674720	16700	16700	16700	16700	18
531	20250120	112600	89374120	16700	16700	16710	16700	97
532	20250120	112500	87753570	16700	16700	16700	16700	23
533	20250120	112400	87369470	16720	16720	16720	16720	3
534	20250120	112300	87319310	16720	16720	16720	16720	19
535	20250120	112200	87001630	16720	16720	16720	16720	135
536	20250120	112100	84744430	16720	16720	16720	16720	17
537	20250120	112000	84460190	16720	16720	16720	16720	14
538	20250120	111900	84226110	16720	16720	16720	16720	19
539	20250120	111800	83908430	16720	16720	16720	16720	0
540	20250120	111700	83908430	16720	16720	16720	16720	95
541	20250120	111600	82320030	16730	16720	16730	16720	89
542	20250120	111500	80831550	16710	16710	16710	16710	20
543	20250120	111400	80497350	16710	16710	16710	16710	415
544	20250120	111300	73562700	16710	16710	16710	16710	12
545	20250120	111200	73362180	16710	16710	16710	16710	14
546	20250120	111100	73128240	16710	16720	16720	16710	163
547	20250120	111000	70404430	16720	16720	16720	16720	14
548	20250120	110900	70170350	16720	16720	16720	16720	14
549	20250120	110800	69936270	16720	16720	16720	16720	23
550	20250120	110700	69551710	16730	16720	16730	16720	34
551	20250120	110600	68983030	16730	16720	16730	16720	17
552	20250120	110500	68698760	16730	16730	16730	16730	528
553	20250120	110400	59865320	16730	16730	16730	16730	7
554	20250120	110300	59748210	16730	16730	16730	16730	14
555	20250120	110200	59513990	16730	16730	16730	16730	14
556	20250120	110100	59279770	16730	16730	16730	16730	32
557	20250120	110000	58744410	16730	16730	16730	16730	19
558	20250120	105900	58426540	16740	16740	16740	16740	0
559	20250120	105800	58426540	16740	16740	16740	16740	27
560	20250120	105700	57974560	16740	16740	16740	16740	14
561	20250120	105600	57740200	16750	16750	16750	16750	7
562	20250120	105500	57622950	16750	16750	16750	16750	20
563	20250120	105400	57287950	16750	16750	16750	16750	120
564	20250120	105300	55277950	16750	16750	16750	16750	34
565	20250120	105200	54708450	16750	16750	16750	16750	30
566	20250120	105100	54205950	16750	16750	16750	16750	3
567	20250120	105000	54155700	16750	16750	16750	16750	14
568	20250120	104900	53921200	16750	16770	16770	16750	230
569	20250120	104800	50067520	17000	17000	17000	17000	0
570	20250120	104700	50067520	17000	17000	17000	17000	0
571	20250120	104600	50067520	17000	16740	17000	16740	478
572	20250120	104500	42044790	16740	16740	16740	16740	17
573	20250120	104400	41760210	16740	16740	16740	16740	15
574	20250120	104300	41509110	16750	16750	16750	16740	269
575	20250120	104200	37003500	16750	16740	16750	16740	40
576	20250120	104100	36333720	16740	16740	16740	16740	14
577	20250120	104000	36099360	16740	16740	16740	16740	14
578	20250120	103900	35865000	16740	16740	16740	16740	29
579	20250120	103800	35379540	16740	16740	16740	16740	11
580	20250120	103700	35195400	16740	16740	16740	16740	14
581	20250120	103600	34961040	16750	16750	16750	16750	20
582	20250120	103500	34626040	16750	16750	16750	16750	21
583	20250120	103400	34274290	16750	16750	16750	16750	14
584	20250120	103300	34039790	16750	16750	16750	16750	15
585	20250120	103200	33788540	16750	16750	16750	16750	20
586	20250120	103100	33453540	16750	16750	16750	16750	19
587	20250120	103000	33135290	16750	16750	16750	16750	14
588	20250120	102900	32900790	16750	16750	16750	16750	29
589	20250120	102800	32415040	16760	16760	16760	16760	87
590	20250120	102700	30956920	16750	16750	16750	16750	5
591	20250120	102600	30873170	16750	16750	16750	16750	28
592	20250120	102500	30404170	16750	16750	16750	16750	160
593	20250120	102400	27724170	16740	16740	16740	16740	6
594	20250120	102300	27623730	16740	16770	16770	16740	125
595	20250120	102200	25527930	16730	16760	16760	16730	500
596	20250120	102100	17154160	16780	16780	16780	16780	0
597	20250120	102000	17154160	16780	16780	16780	16780	113
598	20250120	101900	15258020	16790	16780	16790	16780	167
599	20250120	101800	12454390	16780	16780	16780	16780	15
600	20250120	101700	12202690	16780	16780	16780	16780	100
601	20250120	101600	10524690	16780	16780	16780	16780	12
602	20250120	101500	10323330	16780	16780	16780	16780	11
603	20250120	101400	10138750	16780	16780	16780	16780	38
604	20250120	101300	9501110	16780	16780	16780	16780	7
605	20250120	101200	9383650	16780	16780	16780	16780	6
606	20250120	101100	9282970	16780	16780	16780	16780	0
607	20250120	101000	9282970	16780	16770	16780	16770	6
608	20250120	100900	9182310	16760	16760	16760	16760	10
609	20250120	100800	9014710	16760	16760	16760	16760	0
610	20250120	100700	9014710	16760	16760	16760	16760	1
611	20250120	100600	8997950	16760	16760	16760	16760	6
612	20250120	100500	8897390	16750	16750	16750	16750	5
613	20250120	100400	8813640	16750	16750	16750	16750	2
614	20250120	100300	8780140	16750	16750	16750	16750	11
615	20250120	100200	8595890	16750	16750	16750	16750	10
616	20250120	100100	8428390	16750	16750	16750	16750	1
617	20250120	100000	8411640	16750	16740	16750	16740	3
618	20250120	095900	8361410	16740	16740	16740	16740	5
619	20250120	095800	8277710	16740	16740	16740	16740	6
620	20250120	095700	8177270	16740	16740	16740	16740	0
621	20250120	095600	8177270	16740	16740	16740	16740	3
622	20250120	095500	8127050	16740	16740	16740	16740	0
623	20250120	095400	8127050	16740	16740	16740	16740	10
624	20250120	095300	7959650	16780	16780	16780	16780	0
625	20250120	095200	7959650	16780	16780	16780	16780	0
626	20250120	095100	7959650	16780	16760	16780	16760	17
627	20250120	095000	7674570	16780	16740	16780	16740	52
628	20250120	094900	6802550	16740	16740	16740	16740	0
629	20250120	094800	6802550	16740	16730	16740	16730	3
630	20250120	094700	6752350	16730	16720	16730	16720	9
631	20250120	094600	6601790	16720	16720	16720	16720	3
632	20250120	094500	6551630	16720	16720	16720	16720	1
633	20250120	094400	6534910	16720	16720	16720	16720	2
634	20250120	094300	6501470	16720	16720	16720	16720	12
635	20250120	094200	6300830	16720	16720	16720	16720	7
636	20250120	094100	6183790	16770	16770	16770	16770	0
637	20250120	094000	6183790	16770	16720	16770	16720	13
638	20250120	093900	5966270	16720	16710	16720	16710	20
639	20250120	093800	5631990	16720	16720	16720	16720	5
640	20250120	093700	5548390	16710	16710	16720	16710	17
641	20250120	093600	5264190	16730	16710	16730	16710	18
642	20250120	093500	4963360	16710	16710	16710	16710	20
643	20250120	093400	4629160	16710	16710	16710	16710	0
644	20250120	093300	4629160	16710	16710	16710	16710	0
645	20250120	093200	4629160	16710	16790	16790	16710	155
646	20250120	093100	2029650	16790	16790	16790	16790	2
647	20250120	093000	1996070	16790	16790	16790	16790	0
648	20250120	092900	1996070	16790	16790	16790	16790	5
649	20250120	092800	1912120	16790	16790	16790	16790	2
650	20250120	092700	1878540	16760	16760	16760	16760	30
651	20250120	092600	1375740	16760	16760	16760	16760	1
652	20250120	092500	1358980	16760	16760	16760	16760	5
653	20250120	092400	1275180	16760	16770	16770	16760	9
654	20250120	092300	1124260	16770	16770	16770	16770	0
655	20250120	092200	1124260	16770	16770	16770	16770	0
656	20250120	092100	1124260	16770	16770	16770	16770	24
657	20250120	092000	721780	16770	16770	16770	16770	0
658	20250120	091900	721780	16770	16770	16770	16770	0
659	20250120	091800	721780	16770	16770	16770	16770	0
660	20250120	091700	721780	16770	16770	16770	16770	2
661	20250120	091600	688240	16770	16770	16770	16770	0
662	20250120	091500	688240	16770	16770	16770	16770	0
663	20250120	091400	688240	16770	16770	16770	16770	6
664	20250120	091300	587620	16770	16930	16940	16770	12
665	20250120	091200	385250	16750	16750	16750	16750	0
666	20250120	091100	385250	16750	16750	16750	16750	0
667	20250120	091000	385250	16750	16750	16750	16750	0
668	20250120	090900	385250	16750	16750	16750	16750	0
669	20250120	090800	385250	16750	16750	16750	16750	0
670	20250120	090700	385250	16750	16750	16750	16750	0
671	20250120	090600	385250	16750	16750	16750	16750	0
672	20250120	090500	385250	16750	16750	16750	16750	2
673	20250120	090400	351750	16750	16750	16750	16750	0
674	20250120	090300	351750	16750	16750	16750	16750	0
675	20250120	090200	351750	16750	16750	16750	16750	0
676	20250120	090100	351750	16750	16750	16750	16750	14
677	20250120	090000	117250	16750	16750	16750	16750	7