KissMeData/143160/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202600	297333550	16030	16030	16030	16030	775
3	20250110	202500	297333550	16030	16030	16030	16030	0
4	20250110	202400	297333550	16030	16030	16030	16030	0
5	20250110	202300	297333550	16030	16030	16030	16030	0
6	20250110	202200	297333550	16030	16030	16030	16030	0
7	20250110	202100	297333550	16030	16030	16030	16030	0
8	20250110	202000	297333550	16030	16030	16030	16030	0
9	20250110	201900	297333550	16030	16030	16030	16030	0
10	20250110	201800	297333550	16030	16030	16030	16030	0
11	20250110	201700	297333550	16030	16030	16030	16030	0
12	20250110	201600	297333550	16030	16030	16030	16030	0
13	20250110	201500	297333550	16030	16030	16030	16030	0
14	20250110	201400	297333550	16030	16030	16030	16030	0
15	20250110	201300	297333550	16030	16030	16030	16030	0
16	20250110	201200	297333550	16030	16030	16030	16030	0
17	20250110	201100	297333550	16030	16030	16030	16030	0
18	20250110	201000	297333550	16030	16030	16030	16030	0
19	20250110	200900	297333550	16030	16030	16030	16030	0
20	20250110	200800	297333550	16030	16030	16030	16030	0
21	20250110	200700	297333550	16030	16030	16030	16030	0
22	20250110	200600	297333550	16030	16030	16030	16030	0
23	20250110	200500	297333550	16030	16030	16030	16030	0
24	20250110	200400	297333550	16030	16030	16030	16030	0
25	20250110	200300	297333550	16030	16030	16030	16030	0
26	20250110	200200	297333550	16030	16030	16030	16030	0
27	20250110	200100	297333550	16030	16030	16030	16030	0
28	20250110	200000	297333550	16030	16030	16030	16030	0
29	20250110	195900	297333550	16030	16030	16030	16030	0
30	20250110	195800	297333550	16030	16030	16030	16030	0
31	20250110	195700	297333550	16030	16030	16030	16030	0
32	20250110	195600	297333550	16030	16030	16030	16030	775
33	20250110	195500	297333550	16030	16030	16030	16030	0
34	20250110	195400	297333550	16030	16030	16030	16030	0
35	20250110	195300	297333550	16030	16030	16030	16030	0
36	20250110	195200	297333550	16030	16030	16030	16030	0
37	20250110	195100	297333550	16030	16030	16030	16030	0
38	20250110	195000	297333550	16030	16030	16030	16030	0
39	20250110	194900	297333550	16030	16030	16030	16030	0
40	20250110	194800	297333550	16030	16030	16030	16030	0
41	20250110	194700	297333550	16030	16030	16030	16030	0
42	20250110	194600	297333550	16030	16030	16030	16030	0
43	20250110	194500	297333550	16030	16030	16030	16030	0
44	20250110	194400	297333550	16030	16030	16030	16030	0
45	20250110	194300	297333550	16030	16030	16030	16030	0
46	20250110	194200	297333550	16030	16030	16030	16030	0
47	20250110	194100	297333550	16030	16030	16030	16030	0
48	20250110	194000	297333550	16030	16030	16030	16030	0
49	20250110	193900	297333550	16030	16030	16030	16030	0
50	20250110	193800	297333550	16030	16030	16030	16030	0
51	20250110	193700	297333550	16030	16030	16030	16030	0
52	20250110	193600	297333550	16030	16030	16030	16030	0
53	20250110	193500	297333550	16030	16030	16030	16030	0
54	20250110	193400	297333550	16030	16030	16030	16030	0
55	20250110	193300	297333550	16030	16030	16030	16030	0
56	20250110	193200	297333550	16030	16030	16030	16030	0
57	20250110	193100	297333550	16030	16030	16030	16030	0
58	20250110	193000	297333550	16030	16030	16030	16030	0
59	20250110	192900	297333550	16030	16030	16030	16030	0
60	20250110	192800	297333550	16030	16030	16030	16030	0
61	20250110	192700	297333550	16030	16030	16030	16030	0
62	20250110	192600	297333550	16030	16030	16030	16030	775
63	20250110	192500	297333550	16030	16030	16030	16030	0
64	20250110	192400	297333550	16030	16030	16030	16030	0
65	20250110	192300	297333550	16030	16030	16030	16030	0
66	20250110	192200	297333550	16030	16030	16030	16030	0
67	20250110	192100	297333550	16030	16030	16030	16030	0
68	20250110	192000	297333550	16030	16030	16030	16030	0
69	20250110	191900	297333550	16030	16030	16030	16030	0
70	20250110	191800	297333550	16030	16030	16030	16030	0
71	20250110	191700	297333550	16030	16030	16030	16030	0
72	20250110	191600	297333550	16030	16030	16030	16030	0
73	20250110	191500	297333550	16030	16030	16030	16030	0
74	20250110	191400	297333550	16030	16030	16030	16030	0
75	20250110	191300	297333550	16030	16030	16030	16030	0
76	20250110	191200	297333550	16030	16030	16030	16030	0
77	20250110	191100	297333550	16030	16030	16030	16030	0
78	20250110	191000	297333550	16030	16030	16030	16030	0
79	20250110	190900	297333550	16030	16030	16030	16030	0
80	20250110	190800	297333550	16030	16030	16030	16030	0
81	20250110	190700	297333550	16030	16030	16030	16030	0
82	20250110	190600	297333550	16030	16030	16030	16030	0
83	20250110	190500	297333550	16030	16030	16030	16030	0
84	20250110	190400	297333550	16030	16030	16030	16030	0
85	20250110	190300	297333550	16030	16030	16030	16030	0
86	20250110	190200	297333550	16030	16030	16030	16030	0
87	20250110	190100	297333550	16030	16030	16030	16030	0
88	20250110	190000	297333550	16030	16030	16030	16030	0
89	20250110	185900	297333550	16030	16030	16030	16030	0
90	20250110	185800	297333550	16030	16030	16030	16030	0
91	20250110	185700	297333550	16030	16030	16030	16030	0
92	20250110	185600	297333550	16030	16030	16030	16030	775
93	20250110	185500	297333550	16030	16030	16030	16030	0
94	20250110	185400	297333550	16030	16030	16030	16030	0
95	20250110	185300	297333550	16030	16030	16030	16030	0
96	20250110	185200	297333550	16030	16030	16030	16030	0
97	20250110	185100	297333550	16030	16030	16030	16030	0
98	20250110	185000	297333550	16030	16030	16030	16030	0
99	20250110	184900	297333550	16030	16030	16030	16030	0
100	20250110	184800	297333550	16030	16030	16030	16030	0
101	20250110	184700	297333550	16030	16030	16030	16030	0
102	20250110	184600	297333550	16030	16030	16030	16030	0
103	20250110	184500	297333550	16030	16030	16030	16030	0
104	20250110	184400	297333550	16030	16030	16030	16030	0
105	20250110	184300	297333550	16030	16030	16030	16030	0
106	20250110	184200	297333550	16030	16030	16030	16030	0
107	20250110	184100	297333550	16030	16030	16030	16030	0
108	20250110	184000	297333550	16030	16030	16030	16030	0
109	20250110	183900	297333550	16030	16030	16030	16030	0
110	20250110	183800	297333550	16030	16030	16030	16030	0
111	20250110	183700	297333550	16030	16030	16030	16030	0
112	20250110	183600	297333550	16030	16030	16030	16030	0
113	20250110	183500	297333550	16030	16030	16030	16030	0
114	20250110	183400	297333550	16030	16030	16030	16030	0
115	20250110	183300	297333550	16030	16030	16030	16030	0
116	20250110	183200	297333550	16030	16030	16030	16030	0
117	20250110	183100	297333550	16030	16030	16030	16030	0
118	20250110	183000	297333550	16030	16030	16030	16030	0
119	20250110	182900	297333550	16030	16030	16030	16030	0
120	20250110	182800	297333550	16030	16030	16030	16030	0
121	20250110	182700	297333550	16030	16030	16030	16030	0
122	20250110	182600	297333550	16030	16030	16030	16030	775
123	20250110	182500	297333550	16030	16030	16030	16030	0
124	20250110	182400	297333550	16030	16030	16030	16030	0
125	20250110	182300	297333550	16030	16030	16030	16030	0
126	20250110	182200	297333550	16030	16030	16030	16030	0
127	20250110	182100	297333550	16030	16030	16030	16030	0
128	20250110	182000	297333550	16030	16030	16030	16030	0
129	20250110	181900	297333550	16030	16030	16030	16030	0
130	20250110	181800	297333550	16030	16030	16030	16030	0
131	20250110	181700	297333550	16030	16030	16030	16030	0
132	20250110	181600	297333550	16030	16030	16030	16030	0
133	20250110	181500	297333550	16030	16030	16030	16030	0
134	20250110	181400	297333550	16030	16030	16030	16030	0
135	20250110	181300	297333550	16030	16030	16030	16030	0
136	20250110	181200	297333550	16030	16030	16030	16030	0
137	20250110	181100	297333550	16030	16030	16030	16030	0
138	20250110	181000	297333550	16030	16030	16030	16030	0
139	20250110	180900	297333550	16030	16030	16030	16030	0
140	20250110	180800	297333550	16030	16030	16030	16030	0
141	20250110	180700	297333550	16030	16030	16030	16030	0
142	20250110	180600	297333550	16030	16030	16030	16030	0
143	20250110	180500	297333550	16030	16030	16030	16030	0
144	20250110	180400	297333550	16030	16030	16030	16030	0
145	20250110	180300	297333550	16030	16030	16030	16030	0
146	20250110	180200	297333550	16030	16030	16030	16030	0
147	20250110	180100	297333550	16030	16030	16030	16030	0
148	20250110	180000	297333550	16030	16030	16030	16030	0
149	20250110	175900	297333550	16030	16030	16030	16030	0
150	20250110	175800	297333550	16030	16030	16030	16030	0
151	20250110	175700	297333550	16030	16030	16030	16030	0
152	20250110	175600	297333550	16030	16030	16030	16030	775
153	20250110	175500	297333550	16030	16030	16030	16030	0
154	20250110	175400	297333550	16030	16030	16030	16030	0
155	20250110	175300	297333550	16030	16030	16030	16030	0
156	20250110	175200	297333550	16030	16030	16030	16030	0
157	20250110	175100	297333550	16030	16030	16030	16030	0
158	20250110	175000	297333550	16030	16030	16030	16030	0
159	20250110	174900	297333550	16030	16030	16030	16030	0
160	20250110	174800	297333550	16030	16030	16030	16030	0
161	20250110	174700	297333550	16030	16030	16030	16030	0
162	20250110	174600	297333550	16030	16030	16030	16030	0
163	20250110	174500	297333550	16030	16030	16030	16030	0
164	20250110	174400	297333550	16030	16030	16030	16030	0
165	20250110	174300	297333550	16030	16030	16030	16030	0
166	20250110	174200	297333550	16030	16030	16030	16030	0
167	20250110	174100	297333550	16030	16030	16030	16030	0
168	20250110	174000	297333550	16030	16030	16030	16030	0
169	20250110	173900	297333550	16030	16030	16030	16030	0
170	20250110	173800	297333550	16030	16030	16030	16030	0
171	20250110	173700	297333550	16030	16030	16030	16030	0
172	20250110	173600	297333550	16030	16030	16030	16030	0
173	20250110	173500	297333550	16030	16030	16030	16030	0
174	20250110	173400	297333550	16030	16030	16030	16030	0
175	20250110	173300	297333550	16030	16030	16030	16030	0
176	20250110	173200	297333550	16030	16030	16030	16030	0
177	20250110	173100	297333550	16030	16030	16030	16030	0
178	20250110	173000	297333550	16030	16030	16030	16030	0
179	20250110	172900	297333550	16030	16030	16030	16030	0
180	20250110	172800	297333550	16030	16030	16030	16030	0
181	20250110	172700	297333550	16030	16030	16030	16030	0
182	20250110	172600	297333550	16030	16030	16030	16030	775
183	20250110	172500	297333550	16030	16030	16030	16030	0
184	20250110	172400	297333550	16030	16030	16030	16030	0
185	20250110	172300	297333550	16030	16030	16030	16030	0
186	20250110	172200	297333550	16030	16030	16030	16030	0
187	20250110	172100	297333550	16030	16030	16030	16030	0
188	20250110	172000	297333550	16030	16030	16030	16030	0
189	20250110	171900	297333550	16030	16030	16030	16030	0
190	20250110	171800	297333550	16030	16030	16030	16030	0
191	20250110	171700	297333550	16030	16030	16030	16030	0
192	20250110	171600	297333550	16030	16030	16030	16030	0
193	20250110	171500	297333550	16030	16030	16030	16030	0
194	20250110	171400	297333550	16030	16030	16030	16030	0
195	20250110	171300	297333550	16030	16030	16030	16030	0
196	20250110	171200	297333550	16030	16030	16030	16030	0
197	20250110	171100	297333550	16030	16030	16030	16030	0
198	20250110	171000	297333550	16030	16030	16030	16030	0
199	20250110	170900	297333550	16030	16030	16030	16030	0
200	20250110	170800	297333550	16030	16030	16030	16030	0
201	20250110	170700	297333550	16030	16030	16030	16030	0
202	20250110	170600	297333550	16030	16030	16030	16030	0
203	20250110	170500	297333550	16030	16030	16030	16030	0
204	20250110	170400	297333550	16030	16030	16030	16030	0
205	20250110	170300	297333550	16030	16030	16030	16030	0
206	20250110	170200	297333550	16030	16030	16030	16030	0
207	20250110	170100	297333550	16030	16030	16030	16030	0
208	20250110	170000	297333550	16030	16030	16030	16030	0
209	20250110	165900	297333550	16030	16030	16030	16030	0
210	20250110	165800	297333550	16030	16030	16030	16030	0
211	20250110	165700	297333550	16030	16030	16030	16030	0
212	20250110	165600	297333550	16030	16030	16030	16030	775
213	20250110	165500	297333550	16030	16030	16030	16030	0
214	20250110	165400	297333550	16030	16030	16030	16030	0
215	20250110	165300	297333550	16030	16030	16030	16030	0
216	20250110	165200	297333550	16030	16030	16030	16030	0
217	20250110	165100	297333550	16030	16030	16030	16030	0
218	20250110	165000	297333550	16030	16030	16030	16030	0
219	20250110	164900	297333550	16030	16030	16030	16030	0
220	20250110	164800	297333550	16030	16030	16030	16030	0
221	20250110	164700	297333550	16030	16030	16030	16030	0
222	20250110	164600	297333550	16030	16030	16030	16030	0
223	20250110	164500	297333550	16030	16030	16030	16030	0
224	20250110	164400	297333550	16030	16030	16030	16030	0
225	20250110	164300	297333550	16030	16030	16030	16030	0
226	20250110	164200	297333550	16030	16030	16030	16030	0
227	20250110	164100	297333550	16030	16030	16030	16030	0
228	20250110	164000	297333550	16030	16030	16030	16030	0
229	20250110	163900	297333550	16030	16030	16030	16030	0
230	20250110	163800	297333550	16030	16030	16030	16030	0
231	20250110	163700	297333550	16030	16030	16030	16030	0
232	20250110	163600	297333550	16030	16030	16030	16030	0
233	20250110	163500	297333550	16030	16030	16030	16030	0
234	20250110	163400	297333550	16030	16030	16030	16030	0
235	20250110	163300	297333550	16030	16030	16030	16030	0
236	20250110	163200	297333550	16030	16030	16030	16030	0
237	20250110	163100	297333550	16030	16030	16030	16030	0
238	20250110	163000	297333550	16030	16030	16030	16030	0
239	20250110	162900	297333550	16030	16030	16030	16030	0
240	20250110	162800	297333550	16030	16030	16030	16030	0
241	20250110	162700	297333550	16030	16030	16030	16030	0
242	20250110	162600	297333550	16030	16030	16030	16030	775
243	20250110	162500	297333550	16030	16030	16030	16030	0
244	20250110	162400	297333550	16030	16030	16030	16030	0
245	20250110	162300	297333550	16030	16030	16030	16030	0
246	20250110	162200	297333550	16030	16030	16030	16030	0
247	20250110	162100	297333550	16030	16030	16030	16030	0
248	20250110	162000	297333550	16030	16030	16030	16030	0
249	20250110	161900	297333550	16030	16030	16030	16030	0
250	20250110	161800	297333550	16030	16030	16030	16030	0
251	20250110	161700	297333550	16030	16030	16030	16030	0
252	20250110	161600	297333550	16030	16030	16030	16030	0
253	20250110	161500	297333550	16030	16030	16030	16030	0
254	20250110	161400	297333550	16030	16030	16030	16030	0
255	20250110	161300	297333550	16030	16030	16030	16030	0
256	20250110	161200	297333550	16030	16030	16030	16030	0
257	20250110	161100	297333550	16030	16030	16030	16030	0
258	20250110	161000	297333550	16030	16030	16030	16030	0
259	20250110	160900	297333550	16030	16030	16030	16030	0
260	20250110	160800	297333550	16030	16030	16030	16030	0
261	20250110	160700	297333550	16030	16030	16030	16030	0
262	20250110	160600	297333550	16030	16030	16030	16030	0
263	20250110	160500	297333550	16030	16030	16030	16030	0
264	20250110	160400	297333550	16030	16030	16030	16030	0
265	20250110	160300	297333550	16030	16030	16030	16030	0
266	20250110	160200	297333550	16030	16030	16030	16030	0
267	20250110	160100	297333550	16030	16030	16030	16030	0
268	20250110	160000	297333550	16030	16030	16030	16030	0
269	20250110	155900	297333550	16030	16030	16030	16030	0
270	20250110	155800	297333550	16030	16030	16030	16030	0
271	20250110	155700	297333550	16030	16030	16030	16030	0
272	20250110	155600	297333550	16030	16030	16030	16030	775
273	20250110	155500	297333550	16030	16030	16030	16030	0
274	20250110	155400	297333550	16030	16030	16030	16030	0
275	20250110	155300	297333550	16030	16030	16030	16030	0
276	20250110	155200	297333550	16030	16030	16030	16030	0
277	20250110	155100	297333550	16030	16030	16030	16030	0
278	20250110	155000	297333550	16030	16030	16030	16030	0
279	20250110	154900	297333550	16030	16030	16030	16030	0
280	20250110	154800	297333550	16030	16030	16030	16030	0
281	20250110	154700	297333550	16030	16030	16030	16030	0
282	20250110	154600	297333550	16030	16030	16030	16030	0
283	20250110	154500	297333550	16030	16030	16030	16030	0
284	20250110	154400	297333550	16030	16030	16030	16030	0
285	20250110	154300	297333550	16030	16030	16030	16030	0
286	20250110	154200	297333550	16030	16030	16030	16030	0
287	20250110	154100	297333550	16030	16030	16030	16030	0
288	20250110	154000	297333550	16030	16030	16030	16030	0
289	20250110	153900	297333550	16030	16030	16030	16030	0
290	20250110	153800	297333550	16030	16030	16030	16030	0
291	20250110	153700	297333550	16030	16030	16030	16030	0
292	20250110	153600	297333550	16030	16030	16030	16030	0
293	20250110	153500	297333550	16030	16030	16030	16030	0
294	20250110	153400	297333550	16030	16030	16030	16030	0
295	20250110	153300	297333550	16030	16030	16030	16030	0
296	20250110	153200	297333550	16030	16030	16030	16030	0
297	20250110	153100	297333550	16030	16030	16030	16030	0
298	20250110	153000	297333550	16030	16030	16030	16030	775
299	20250110	152900	284910300	15960	15960	15960	15960	0
300	20250110	152800	284910300	15960	15960	15960	15960	0
301	20250110	152700	284910300	15960	15960	15960	15960	0
302	20250110	152600	284910300	15960	15960	15960	15960	0
303	20250110	152500	284910300	15960	15960	15960	15960	0
304	20250110	152400	284910300	15960	15960	15960	15960	0
305	20250110	152300	284910300	15960	15960	15960	15960	0
306	20250110	152200	284910300	15960	15960	15960	15960	0
307	20250110	152100	284910300	15960	15960	15960	15960	0
308	20250110	152000	284910300	15960	15960	15960	15960	0
309	20250110	151900	284910300	15960	15980	16080	15950	253
310	20250110	151800	280862390	15970	15970	15970	15970	8
311	20250110	151700	280734630	15970	15970	15970	15970	4
312	20250110	151600	280670750	15970	15960	15970	15960	154
313	20250110	151500	278212740	15950	15950	15950	15950	14
314	20250110	151400	277989440	15940	15940	15940	15940	5
315	20250110	151300	277909740	15940	15940	15940	15940	46
316	20250110	151200	277176500	15940	15940	15940	15940	0
317	20250110	151100	277176500	15940	15980	15980	15940	285
318	20250110	151000	272624600	15980	15980	15980	15980	30
319	20250110	150900	272145200	16010	16010	16010	16010	0
320	20250110	150800	272145200	16010	16010	16010	16010	29
321	20250110	150700	271680910	16000	16000	16000	16000	0
322	20250110	150600	271680910	16000	16000	16000	16000	12
323	20250110	150500	271488910	16010	16010	16010	16010	0
324	20250110	150400	271488910	16010	15980	16010	15980	34
325	20250110	150300	270944630	16010	15980	16010	15980	4
326	20250110	150200	270880630	16000	16000	16000	16000	0
327	20250110	150100	270880630	16000	15980	16000	15980	11
328	20250110	150000	270704650	16000	15980	16000	15980	4
329	20250110	145900	270640670	16000	15980	16000	15980	108
330	20250110	145800	268913870	15990	15990	15990	15990	0
331	20250110	145700	268913870	15990	15980	15990	15980	4
332	20250110	145600	268849930	15990	15970	15990	15940	113
333	20250110	145500	267044390	15970	15970	15980	15970	3
334	20250110	145400	266996470	15940	15940	15940	15940	4
335	20250110	145300	266932710	15980	15960	15980	15960	5
336	20250110	145200	266852870	15940	15960	15960	15940	70
337	20250110	145100	265736030	15960	15980	15980	15960	209
338	20250110	145000	262400350	15990	16000	16000	15990	62
339	20250110	144900	261408370	16010	16010	16010	16010	0
340	20250110	144800	261408370	16010	16010	16010	16010	0
341	20250110	144700	261408370	16010	16020	16020	16010	8
342	20250110	144600	261280260	16020	16020	16020	16020	240
343	20250110	144500	257435460	16020	16030	16030	16020	461
344	20250110	144400	250045790	16030	16030	16030	16030	0
345	20250110	144300	250045790	16030	16060	16090	16030	103
346	20250110	144200	248393920	16040	16070	16080	16040	100
347	20250110	144100	246789340	16090	16070	16090	16070	101
348	20250110	144000	245166250	16040	16040	16040	16040	0
349	20250110	143900	245166250	16040	16070	16090	16040	11
350	20250110	143800	244989330	16090	16090	16090	16090	0
351	20250110	143700	244989330	16090	16090	16090	16090	0
352	20250110	143600	244989330	16090	16090	16090	16090	0
353	20250110	143500	244989330	16090	16070	16090	16070	44
354	20250110	143400	244281910	16040	16040	16040	16040	0
355	20250110	143300	244281910	16040	16040	16040	16040	0
356	20250110	143200	244281910	16040	16040	16040	16040	0
357	20250110	143100	244281910	16040	16040	16040	16040	0
358	20250110	143000	244281910	16040	16040	16040	16040	0
359	20250110	142900	244281910	16040	16040	16040	16040	0
360	20250110	142800	244281910	16040	16040	16040	16040	0
361	20250110	142700	244281910	16040	16040	16040	16040	79
362	20250110	142600	243014750	16040	16040	16040	16040	0
363	20250110	142500	243014750	16040	16040	16040	16040	1
364	20250110	142400	242998710	16050	16050	16050	16050	0
365	20250110	142300	242998710	16050	16050	16050	16050	2
366	20250110	142200	242966610	16040	16040	16040	16040	0
367	20250110	142100	242966610	16040	16040	16040	16040	0
368	20250110	142000	242966610	16040	16050	16050	16040	5
369	20250110	141900	242886370	16050	16050	16050	16050	0
370	20250110	141800	242886370	16050	16050	16050	16050	0
371	20250110	141700	242886370	16050	16050	16050	16050	100
372	20250110	141600	241281370	16050	16050	16050	16050	20
373	20250110	141500	240960370	16050	16050	16050	16050	0
374	20250110	141400	240960370	16050	16050	16050	16050	0
375	20250110	141300	240960370	16050	16050	16050	16050	0
376	20250110	141200	240960370	16050	16050	16050	16050	1
377	20250110	141100	240944320	16080	16070	16080	16070	77
378	20250110	141000	239706170	16080	16070	16080	16070	13
379	20250110	140900	239497140	16080	16080	16080	16080	0
380	20250110	140800	239497140	16080	16080	16080	16080	0
381	20250110	140700	239497140	16080	16060	16080	16060	2
382	20250110	140600	239465000	16080	16080	16080	16080	0
383	20250110	140500	239465000	16080	16080	16080	16080	0
384	20250110	140400	239465000	16080	16080	16080	16080	0
385	20250110	140300	239465000	16080	16080	16080	16080	0
386	20250110	140200	239465000	16080	16080	16080	16080	0
387	20250110	140100	239465000	16080	16080	16080	16080	1
388	20250110	140000	239448920	16080	16050	16080	16050	182
389	20250110	135900	236524140	16040	16040	16040	16040	261
390	20250110	135800	232337700	16080	16060	16080	16040	253
391	20250110	135700	228275130	16060	16060	16060	16060	0
392	20250110	135600	228275130	16060	16060	16060	16060	0
393	20250110	135500	228275130	16060	16060	16060	16060	0
394	20250110	135400	228275130	16060	16060	16060	16060	11
395	20250110	135300	228098470	16080	16080	16080	16080	0
396	20250110	135200	228098470	16080	16080	16080	16080	0
397	20250110	135100	228098470	16080	16060	16080	16060	9
398	20250110	135000	227953770	16080	16080	16080	16080	0
399	20250110	134900	227953770	16080	16080	16080	16080	0
400	20250110	134800	227953770	16080	16080	16080	16080	0
401	20250110	134700	227953770	16080	16060	16080	16060	17
402	20250110	134600	227680430	16080	16080	16080	16080	0
403	20250110	134500	227680430	16080	16080	16080	16080	0
404	20250110	134400	227680430	16080	16060	16080	16060	113
405	20250110	134300	225863430	16070	16060	16080	16060	21
406	20250110	134200	225525850	16070	16070	16070	16070	0
407	20250110	134100	225525850	16070	16050	16080	16050	19
408	20250110	134000	225220550	16050	16050	16050	16050	0
409	20250110	133900	225220550	16050	16050	16050	16050	17
410	20250110	133800	224947700	16050	16050	16050	16050	2
411	20250110	133700	224915600	16050	16050	16050	16050	0
412	20250110	133600	224915600	16050	16050	16050	16050	0
413	20250110	133500	224915600	16050	16050	16050	16050	11
414	20250110	133400	224739050	16050	16050	16050	16050	0
415	20250110	133300	224739050	16050	16050	16050	16050	2
416	20250110	133200	224706950	16050	16050	16050	16050	7
417	20250110	133100	224594600	16050	16050	16050	16050	0
418	20250110	133000	224594600	16050	16050	16050	16050	2
419	20250110	132900	224562500	16050	16050	16050	16050	0
420	20250110	132800	224562500	16050	16050	16050	16050	21
421	20250110	132700	224225450	16050	16050	16050	16050	1
422	20250110	132600	224209400	16050	16050	16050	16050	0
423	20250110	132500	224209400	16050	16050	16050	16050	24
424	20250110	132400	223824200	16050	16050	16050	16050	0
425	20250110	132300	223824200	16050	16050	16050	16050	12
426	20250110	132200	223631600	16050	16050	16050	16050	31
427	20250110	132100	223134050	16050	16050	16050	16050	0
428	20250110	132000	223134050	16050	16050	16050	16050	40
429	20250110	131900	222492050	16050	16050	16050	16050	10
430	20250110	131800	222331550	16050	16050	16050	16050	0
431	20250110	131700	222331550	16050	16050	16050	16050	0
432	20250110	131600	222331550	16050	16050	16050	16050	100
433	20250110	131500	220726550	16050	16050	16050	16050	0
434	20250110	131400	220726550	16050	16050	16050	16050	6
435	20250110	131300	220630250	16050	16050	16050	16050	0
436	20250110	131200	220630250	16050	16050	16050	16050	0
437	20250110	131100	220630250	16050	16050	16050	16050	0
438	20250110	131000	220630250	16050	16000	16050	16000	32
439	20250110	130900	220117600	16020	16000	16020	16000	191
440	20250110	130800	217059790	16010	16010	16010	16010	0
441	20250110	130700	217059790	16010	16010	16010	16010	1
442	20250110	130600	217043780	16000	16000	16000	16000	1
443	20250110	130500	217027780	16010	16010	16010	16010	0
444	20250110	130400	217027780	16010	16000	16010	16000	2
445	20250110	130300	216995770	16000	16000	16000	16000	36
446	20250110	130200	216419770	16000	16000	16000	16000	0
447	20250110	130100	216419770	16000	15990	16000	15990	35
448	20250110	130000	215859780	16000	15990	16000	15980	118
449	20250110	125900	213973050	15990	15990	15990	15990	200
450	20250110	125800	210775050	15990	15990	15990	15990	0
451	20250110	125700	210775050	15990	15990	15990	15990	0
452	20250110	125600	210775050	15990	15990	15990	15990	0
453	20250110	125500	210775050	15990	15990	15990	15990	0
454	20250110	125400	210775050	15990	15990	15990	15990	1
455	20250110	125300	210759060	16000	16000	16000	16000	0
456	20250110	125200	210759060	16000	16000	16000	16000	1
457	20250110	125100	210743060	15960	15960	15960	15960	0
458	20250110	125000	210743060	15960	15960	15960	15960	0
459	20250110	124900	210743060	15960	15960	15960	15960	0
460	20250110	124800	210743060	15960	15960	15960	15960	0
461	20250110	124700	210743060	15960	15960	15960	15960	0
462	20250110	124600	210743060	15960	15990	16010	15960	25
463	20250110	124500	210343010	15990	15960	15990	15960	62
464	20250110	124400	209351660	15990	15990	15990	15990	0
465	20250110	124300	209351660	15990	15960	16010	15960	19
466	20250110	124200	209047540	16000	15950	16000	15950	12
467	20250110	124100	208855890	16000	15960	16000	15950	99
468	20250110	124000	207274400	15960	15960	15960	15960	0
469	20250110	123900	207274400	15960	15960	15960	15960	60
470	20250110	123800	206316800	15940	15940	15940	15940	0
471	20250110	123700	206316800	15940	15940	15940	15940	0
472	20250110	123600	206316800	15940	15940	15940	15940	0
473	20250110	123500	206316800	15940	15940	15940	15940	0
474	20250110	123400	206316800	15940	15940	15940	15940	0
475	20250110	123300	206316800	15940	15940	15940	15940	0
476	20250110	123200	206316800	15940	15940	15940	15940	0
477	20250110	123100	206316800	15940	15940	15940	15940	1
478	20250110	123000	206300860	15960	15960	15960	15960	0
479	20250110	122900	206300860	15960	15960	15960	15960	1
480	20250110	122800	206284900	15940	15960	15960	15940	4
481	20250110	122700	206221080	15950	15950	15950	15950	0
482	20250110	122600	206221080	15950	15950	15950	15950	0
483	20250110	122500	206221080	15950	15950	15950	15950	0
484	20250110	122400	206221080	15950	15950	15950	15950	109
485	20250110	122300	204482530	15950	15950	15950	15950	0
486	20250110	122200	204482530	15950	15950	15950	15950	0
487	20250110	122100	204482530	15950	15950	15950	15950	0
488	20250110	122000	204482530	15950	15950	15950	15950	0
489	20250110	121900	204482530	15950	15930	15950	15930	200
490	20250110	121800	201292550	15950	15950	15950	15950	0
491	20250110	121700	201292550	15950	15950	15950	15950	0
492	20250110	121600	201292550	15950	15930	15950	15930	2
493	20250110	121500	201260670	15950	15950	15950	15950	1
494	20250110	121400	201244720	15920	15930	15950	15920	9
495	20250110	121300	201101310	15950	15950	15950	15950	0
496	20250110	121200	201101310	15950	15950	15950	15950	0
497	20250110	121100	201101310	15950	15890	15950	15890	5
498	20250110	121000	201021770	15950	15950	15950	15950	0
499	20250110	120900	201021770	15950	15950	15950	15950	0
500	20250110	120800	201021770	15950	15940	15950	15920	3
501	20250110	120700	200973960	15950	15920	15950	15920	104
502	20250110	120600	199315190	15950	15950	15950	15950	0
503	20250110	120500	199315190	15950	15950	15950	15950	0
504	20250110	120400	199315190	15950	15920	15950	15920	2
505	20250110	120300	199283320	15890	15890	15890	15890	0
506	20250110	120200	199283320	15890	15890	15890	15890	102
507	20250110	120100	197662540	15940	15920	15940	15920	11
508	20250110	120000	197487220	15940	15940	15940	15940	0
509	20250110	115900	197487220	15940	15940	15940	15940	0
510	20250110	115800	197487220	15940	15920	15940	15920	192
511	20250110	115700	194426780	15890	15890	15890	15890	0
512	20250110	115600	194426780	15890	15890	15890	15890	0
513	20250110	115500	194426780	15890	15890	15890	15890	1
514	20250110	115400	194410890	15950	15950	15950	15950	0
515	20250110	115300	194410890	15950	15950	15950	15950	0
516	20250110	115200	194410890	15950	15920	15950	15920	31
517	20250110	115100	193916470	15950	15920	15950	15920	2
518	20250110	115000	193884600	15950	15950	15950	15920	54
519	20250110	114900	193023360	15920	15920	15940	15920	111
520	20250110	114800	191254060	15930	15920	15930	15920	20
521	20250110	114700	190935470	15930	15930	15930	15930	0
522	20250110	114600	190935470	15930	15930	15930	15930	0
523	20250110	114500	190935470	15930	15930	15930	15930	0
524	20250110	114400	190935470	15930	15920	15930	15920	159
525	20250110	114300	188402620	15940	15940	15940	15940	0
526	20250110	114200	188402620	15940	15920	15940	15920	2
527	20250110	114100	188370760	15940	15860	15940	15860	565
528	20250110	114000	179385060	15890	15860	15890	15860	11
529	20250110	113900	179210300	15890	15860	15890	15860	21
530	20250110	113800	178876640	15890	15890	15890	15890	0
531	20250110	113700	178876640	15890	15890	15890	15890	0
532	20250110	113600	178876640	15890	15860	15890	15860	67
533	20250110	113500	177812100	15830	15830	15830	15830	0
534	20250110	113400	177812100	15830	15830	15830	15830	0
535	20250110	113300	177812100	15830	15880	15880	15830	1691
536	20250110	113200	151008190	15900	15890	15900	15890	92
537	20250110	113100	149546290	15890	15890	15890	15890	0
538	20250110	113000	149546290	15890	15890	15890	15890	0
539	20250110	112900	149546290	15890	15890	15890	15890	1
540	20250110	112800	149530400	15890	15890	15890	15890	31
541	20250110	112700	149037810	15880	15880	15880	15880	0
542	20250110	112600	149037810	15880	15880	15880	15880	0
543	20250110	112500	149037810	15880	15880	15880	15880	0
544	20250110	112400	149037810	15880	15880	15880	15880	1
545	20250110	112300	149021930	15910	15910	15910	15910	0
546	20250110	112200	149021930	15910	15910	15910	15910	0
547	20250110	112100	149021930	15910	15910	15910	15910	0
548	20250110	112000	149021930	15910	15910	15910	15910	0
549	20250110	111900	149021930	15910	15910	15910	15910	0
550	20250110	111800	149021930	15910	15910	15910	15910	0
551	20250110	111700	149021930	15910	15880	15910	15880	94
552	20250110	111600	147527010	15890	15890	15890	15890	1
553	20250110	111500	147511120	15910	15910	15910	15910	0
554	20250110	111400	147511120	15910	15910	15910	15910	0
555	20250110	111300	147511120	15910	15910	15910	15910	0
556	20250110	111200	147511120	15910	15910	15910	15910	0
557	20250110	111100	147511120	15910	15910	15910	15910	0
558	20250110	111000	147511120	15910	15880	15910	15880	2
559	20250110	110900	147479330	15910	15910	15910	15910	0
560	20250110	110800	147479330	15910	15880	15910	15880	103
561	20250110	110700	145840690	15850	15850	15850	15850	0
562	20250110	110600	145840690	15850	15850	15850	15850	100
563	20250110	110500	144255690	15850	15850	15850	15850	67
564	20250110	110400	143193740	15900	15900	15900	15900	0
565	20250110	110300	143193740	15900	15900	15900	15900	0
566	20250110	110200	143193740	15900	15880	15910	15880	33
567	20250110	110100	142668750	15890	15890	15890	15890	0
568	20250110	110000	142668750	15890	15890	15890	15890	0
569	20250110	105900	142668750	15890	15890	15890	15890	0
570	20250110	105800	142668750	15890	15890	15890	15890	0
571	20250110	105700	142668750	15890	15860	15910	15860	35
572	20250110	105600	142111970	15830	15830	15830	15830	6
573	20250110	105500	142016990	15880	15840	15880	15840	4
574	20250110	105400	141953530	15900	15900	15900	15900	0
575	20250110	105300	141953530	15900	15900	15900	15900	0
576	20250110	105200	141953530	15900	15900	15900	15900	0
577	20250110	105100	141953530	15900	15900	15900	15900	72
578	20250110	105000	140808730	15900	15900	15900	15900	0
579	20250110	104900	140808730	15900	15900	15900	15900	0
580	20250110	104800	140808730	15900	15900	15900	15900	0
581	20250110	104700	140808730	15900	15900	15900	15900	0
582	20250110	104600	140808730	15900	15900	15900	15900	59
583	20250110	104500	139870630	15890	15890	15890	15890	0
584	20250110	104400	139870630	15890	15890	15890	15890	0
585	20250110	104300	139870630	15890	15890	15890	15890	28
586	20250110	104200	139425710	15890	15890	15890	15890	70
587	20250110	104100	138313410	15880	15860	15880	15860	42
588	20250110	104000	137646470	15880	15880	15880	15880	0
589	20250110	103900	137646470	15880	15860	15900	15860	35
590	20250110	103800	137090330	15880	15880	15880	15880	0
591	20250110	103700	137090330	15880	15880	15880	15880	0
592	20250110	103600	137090330	15880	15860	15890	15830	152
593	20250110	103500	134675840	15880	15880	15880	15880	0
594	20250110	103400	134675840	15880	15880	15880	15840	7
595	20250110	103300	134564800	15840	15880	15900	15840	67
596	20250110	103200	133500080	15840	15840	15890	15840	53
597	20250110	103100	132658050	15880	15880	15880	15880	0
598	20250110	103000	132658050	15880	15880	15880	15880	0
599	20250110	102900	132658050	15880	15880	15880	15880	0
600	20250110	102800	132658050	15880	15840	15890	15840	68
601	20250110	102700	131577590	15880	15840	15890	15840	11
602	20250110	102600	131402860	15880	15880	15880	15880	0
603	20250110	102500	131402860	15880	15840	15880	15840	19
604	20250110	102400	131101180	15880	15880	15880	15880	0
605	20250110	102300	131101180	15880	15880	15880	15880	0
606	20250110	102200	131101180	15880	15840	15890	15840	41
607	20250110	102100	130449960	15870	15840	15870	15840	71
608	20250110	102000	129324600	15850	15850	15850	15850	0
609	20250110	101900	129324600	15850	15850	15850	15850	0
610	20250110	101800	129324600	15850	15850	15850	15850	0
611	20250110	101700	129324600	15850	15840	15850	15840	4
612	20250110	101600	129261210	15850	15840	15850	15840	2
613	20250110	101500	129229520	15850	15840	15850	15840	30
614	20250110	101400	128754030	15850	15850	15850	15850	0
615	20250110	101300	128754030	15850	15850	15850	15850	0
616	20250110	101200	128754030	15850	15850	15850	15850	0
617	20250110	101100	128754030	15850	15850	15850	15850	0
618	20250110	101000	128754030	15850	15850	15850	15850	0
619	20250110	100900	128754030	15850	15840	15850	15840	46
620	20250110	100800	128024940	15850	15840	15850	15840	2
621	20250110	100700	127993250	15880	15880	15880	15880	0
622	20250110	100600	127993250	15880	15880	15880	15880	0
623	20250110	100500	127993250	15880	15840	15880	15840	101
624	20250110	100400	126390400	15870	15840	15870	15840	45
625	20250110	100300	125676280	15810	15810	15810	15810	0
626	20250110	100200	125676280	15810	15810	15810	15810	0
627	20250110	100100	125676280	15810	15810	15810	15810	164
628	20250110	100000	123083440	15870	15870	15870	15870	0
629	20250110	095900	123083440	15870	15870	15870	15870	0
630	20250110	095800	123083440	15870	15870	15870	15870	0
631	20250110	095700	123083440	15870	15870	15870	15870	0
632	20250110	095600	123083440	15870	15830	15870	15830	43
633	20250110	095500	122402280	15820	15820	15820	15820	0
634	20250110	095400	122402280	15820	15830	15830	15820	2
635	20250110	095300	122370630	15840	15840	15840	15840	0
636	20250110	095200	122370630	15840	15840	15840	15840	0
637	20250110	095100	122370630	15840	15810	15840	15810	2
638	20250110	095000	122338980	15830	15810	15830	15810	6
639	20250110	094900	122244060	15840	15810	15840	15810	99
640	20250110	094800	120678100	15810	15810	15810	15810	0
641	20250110	094700	120678100	15810	15810	15810	15810	77
642	20250110	094600	119460730	15810	15810	15810	15810	0
643	20250110	094500	119460730	15810	15810	15810	15810	3
644	20250110	094400	119413300	15810	15810	15810	15810	2
645	20250110	094300	119381680	15810	15810	15830	15810	66
646	20250110	094200	118336960	15810	15810	15820	15810	105
647	20250110	094100	116676680	15850	15850	15850	15850	0
648	20250110	094000	116676680	15850	15850	15850	15850	0
649	20250110	093900	116676680	15850	15850	15850	15850	0
650	20250110	093800	116676680	15850	15800	15870	15800	162
651	20250110	093700	114106310	15850	15850	15850	15800	13
652	20250110	093600	113900570	15800	15800	15850	15800	9
653	20250110	093500	113758180	15770	15780	15780	15770	300
654	20250110	093400	109025990	15900	15900	15900	15900	100
655	20250110	093300	107435990	15900	15900	15900	15900	0
656	20250110	093200	107435990	15900	15830	15900	15790	226
657	20250110	093100	103843090	15790	15830	15850	15790	19
658	20250110	093000	103542680	15790	15790	15830	15790	14
659	20250110	092900	103321350	15830	15830	15830	15790	15
660	20250110	092800	103084140	15810	15810	15810	15810	0
661	20250110	092700	103084140	15810	15780	15810	15780	31
662	20250110	092600	102594060	15770	15760	15770	15760	582
663	20250110	092500	93417740	15760	15740	15760	15740	1303
664	20250110	092400	72908490	15740	15750	15750	15740	163
665	20250110	092300	70341610	15760	15760	15760	15760	1
666	20250110	092200	70325850	15760	15760	15780	15760	1813
667	20250110	092100	41750410	15760	15810	15810	15750	980
668	20250110	092000	26298310	15810	15810	15810	15810	10
669	20250110	091900	26140210	15810	15820	15820	15810	169
670	20250110	091800	23467060	15830	15830	15830	15830	0
671	20250110	091700	23467060	15830	15860	15860	15820	338
672	20250110	091600	18112100	15910	15860	15940	15860	53
673	20250110	091500	17267550	15890	15850	15890	15850	2
674	20250110	091400	17235810	15880	15880	15880	15880	1
675	20250110	091300	17219930	15870	15850	15870	15850	23
676	20250110	091200	16854980	15820	15820	15820	15820	3
677	20250110	091100	16807520	15820	15820	15820	15820	66
678	20250110	091000	15763400	15820	15840	15840	15820	3
679	20250110	090900	15715900	15850	15850	15850	15850	21
680	20250110	090800	15383050	15790	15790	15820	15790	15
681	20250110	090700	15146170	15790	15790	15790	15790	4
682	20250110	090600	15083010	15760	15760	15760	15760	55
683	20250110	090500	14216210	15760	15760	15760	15760	0
684	20250110	090400	14216210	15760	15770	15770	15760	300
685	20250110	090300	9488050	15760	15800	15800	15760	580
686	20250110	090200	333900	15900	15900	15900	15900	5
687	20250110	090100	254400	15900	15900	15900	15900	5
688	20250110	090000	174900	15900	15900	15900	15900	11