KissMeData/294570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210800	308048620	16970	16970	16970	16970	648
3	20250110	210700	308048620	16970	16970	16970	16970	0
4	20250110	210600	308048620	16970	16970	16970	16970	0
5	20250110	210500	308048620	16970	16970	16970	16970	0
6	20250110	210400	308048620	16970	16970	16970	16970	0
7	20250110	210300	308048620	16970	16970	16970	16970	0
8	20250110	210200	308048620	16970	16970	16970	16970	0
9	20250110	210100	308048620	16970	16970	16970	16970	0
10	20250110	210000	308048620	16970	16970	16970	16970	0
11	20250110	205900	308048620	16970	16970	16970	16970	0
12	20250110	205800	308048620	16970	16970	16970	16970	0
13	20250110	205700	308048620	16970	16970	16970	16970	0
14	20250110	205600	308048620	16970	16970	16970	16970	0
15	20250110	205500	308048620	16970	16970	16970	16970	0
16	20250110	205400	308048620	16970	16970	16970	16970	0
17	20250110	205300	308048620	16970	16970	16970	16970	0
18	20250110	205200	308048620	16970	16970	16970	16970	0
19	20250110	205100	308048620	16970	16970	16970	16970	0
20	20250110	205000	308048620	16970	16970	16970	16970	0
21	20250110	204900	308048620	16970	16970	16970	16970	0
22	20250110	204800	308048620	16970	16970	16970	16970	0
23	20250110	204700	308048620	16970	16970	16970	16970	0
24	20250110	204600	308048620	16970	16970	16970	16970	0
25	20250110	204500	308048620	16970	16970	16970	16970	0
26	20250110	204400	308048620	16970	16970	16970	16970	0
27	20250110	204300	308048620	16970	16970	16970	16970	0
28	20250110	204200	308048620	16970	16970	16970	16970	0
29	20250110	204100	308048620	16970	16970	16970	16970	0
30	20250110	204000	308048620	16970	16970	16970	16970	0
31	20250110	203900	308048620	16970	16970	16970	16970	0
32	20250110	203800	308048620	16970	16970	16970	16970	648
33	20250110	203700	308048620	16970	16970	16970	16970	0
34	20250110	203600	308048620	16970	16970	16970	16970	0
35	20250110	203500	308048620	16970	16970	16970	16970	0
36	20250110	203400	308048620	16970	16970	16970	16970	0
37	20250110	203300	308048620	16970	16970	16970	16970	0
38	20250110	203200	308048620	16970	16970	16970	16970	0
39	20250110	203100	308048620	16970	16970	16970	16970	0
40	20250110	203000	308048620	16970	16970	16970	16970	0
41	20250110	202900	308048620	16970	16970	16970	16970	0
42	20250110	202800	308048620	16970	16970	16970	16970	0
43	20250110	202700	308048620	16970	16970	16970	16970	0
44	20250110	202600	308048620	16970	16970	16970	16970	0
45	20250110	202500	308048620	16970	16970	16970	16970	0
46	20250110	202400	308048620	16970	16970	16970	16970	0
47	20250110	202300	308048620	16970	16970	16970	16970	0
48	20250110	202200	308048620	16970	16970	16970	16970	0
49	20250110	202100	308048620	16970	16970	16970	16970	0
50	20250110	202000	308048620	16970	16970	16970	16970	0
51	20250110	201900	308048620	16970	16970	16970	16970	0
52	20250110	201800	308048620	16970	16970	16970	16970	0
53	20250110	201700	308048620	16970	16970	16970	16970	0
54	20250110	201600	308048620	16970	16970	16970	16970	0
55	20250110	201500	308048620	16970	16970	16970	16970	0
56	20250110	201400	308048620	16970	16970	16970	16970	0
57	20250110	201300	308048620	16970	16970	16970	16970	0
58	20250110	201200	308048620	16970	16970	16970	16970	0
59	20250110	201100	308048620	16970	16970	16970	16970	0
60	20250110	201000	308048620	16970	16970	16970	16970	0
61	20250110	200900	308048620	16970	16970	16970	16970	0
62	20250110	200800	308048620	16970	16970	16970	16970	648
63	20250110	200700	308048620	16970	16970	16970	16970	0
64	20250110	200600	308048620	16970	16970	16970	16970	0
65	20250110	200500	308048620	16970	16970	16970	16970	0
66	20250110	200400	308048620	16970	16970	16970	16970	0
67	20250110	200300	308048620	16970	16970	16970	16970	0
68	20250110	200200	308048620	16970	16970	16970	16970	0
69	20250110	200100	308048620	16970	16970	16970	16970	0
70	20250110	200000	308048620	16970	16970	16970	16970	0
71	20250110	195900	308048620	16970	16970	16970	16970	0
72	20250110	195800	308048620	16970	16970	16970	16970	0
73	20250110	195700	308048620	16970	16970	16970	16970	0
74	20250110	195600	308048620	16970	16970	16970	16970	0
75	20250110	195500	308048620	16970	16970	16970	16970	0
76	20250110	195400	308048620	16970	16970	16970	16970	0
77	20250110	195300	308048620	16970	16970	16970	16970	0
78	20250110	195200	308048620	16970	16970	16970	16970	0
79	20250110	195100	308048620	16970	16970	16970	16970	0
80	20250110	195000	308048620	16970	16970	16970	16970	0
81	20250110	194900	308048620	16970	16970	16970	16970	0
82	20250110	194800	308048620	16970	16970	16970	16970	0
83	20250110	194700	308048620	16970	16970	16970	16970	0
84	20250110	194600	308048620	16970	16970	16970	16970	0
85	20250110	194500	308048620	16970	16970	16970	16970	0
86	20250110	194400	308048620	16970	16970	16970	16970	0
87	20250110	194300	308048620	16970	16970	16970	16970	0
88	20250110	194200	308048620	16970	16970	16970	16970	0
89	20250110	194100	308048620	16970	16970	16970	16970	0
90	20250110	194000	308048620	16970	16970	16970	16970	0
91	20250110	193900	308048620	16970	16970	16970	16970	0
92	20250110	193800	308048620	16970	16970	16970	16970	648
93	20250110	193700	308048620	16970	16970	16970	16970	0
94	20250110	193600	308048620	16970	16970	16970	16970	0
95	20250110	193500	308048620	16970	16970	16970	16970	0
96	20250110	193400	308048620	16970	16970	16970	16970	0
97	20250110	193300	308048620	16970	16970	16970	16970	0
98	20250110	193200	308048620	16970	16970	16970	16970	0
99	20250110	193100	308048620	16970	16970	16970	16970	0
100	20250110	193000	308048620	16970	16970	16970	16970	0
101	20250110	192900	308048620	16970	16970	16970	16970	0
102	20250110	192800	308048620	16970	16970	16970	16970	0
103	20250110	192700	308048620	16970	16970	16970	16970	0
104	20250110	192600	308048620	16970	16970	16970	16970	0
105	20250110	192500	308048620	16970	16970	16970	16970	0
106	20250110	192400	308048620	16970	16970	16970	16970	0
107	20250110	192300	308048620	16970	16970	16970	16970	0
108	20250110	192200	308048620	16970	16970	16970	16970	0
109	20250110	192100	308048620	16970	16970	16970	16970	0
110	20250110	192000	308048620	16970	16970	16970	16970	0
111	20250110	191900	308048620	16970	16970	16970	16970	0
112	20250110	191800	308048620	16970	16970	16970	16970	0
113	20250110	191700	308048620	16970	16970	16970	16970	0
114	20250110	191600	308048620	16970	16970	16970	16970	0
115	20250110	191500	308048620	16970	16970	16970	16970	0
116	20250110	191400	308048620	16970	16970	16970	16970	0
117	20250110	191300	308048620	16970	16970	16970	16970	0
118	20250110	191200	308048620	16970	16970	16970	16970	0
119	20250110	191100	308048620	16970	16970	16970	16970	0
120	20250110	191000	308048620	16970	16970	16970	16970	0
121	20250110	190900	308048620	16970	16970	16970	16970	0
122	20250110	190800	308048620	16970	16970	16970	16970	648
123	20250110	190700	308048620	16970	16970	16970	16970	0
124	20250110	190600	308048620	16970	16970	16970	16970	0
125	20250110	190500	308048620	16970	16970	16970	16970	0
126	20250110	190400	308048620	16970	16970	16970	16970	0
127	20250110	190300	308048620	16970	16970	16970	16970	0
128	20250110	190200	308048620	16970	16970	16970	16970	0
129	20250110	190100	308048620	16970	16970	16970	16970	0
130	20250110	190000	308048620	16970	16970	16970	16970	0
131	20250110	185900	308048620	16970	16970	16970	16970	0
132	20250110	185800	308048620	16970	16970	16970	16970	0
133	20250110	185700	308048620	16970	16970	16970	16970	0
134	20250110	185600	308048620	16970	16970	16970	16970	0
135	20250110	185500	308048620	16970	16970	16970	16970	0
136	20250110	185400	308048620	16970	16970	16970	16970	0
137	20250110	185300	308048620	16970	16970	16970	16970	0
138	20250110	185200	308048620	16970	16970	16970	16970	0
139	20250110	185100	308048620	16970	16970	16970	16970	0
140	20250110	185000	308048620	16970	16970	16970	16970	0
141	20250110	184900	308048620	16970	16970	16970	16970	0
142	20250110	184800	308048620	16970	16970	16970	16970	0
143	20250110	184700	308048620	16970	16970	16970	16970	0
144	20250110	184600	308048620	16970	16970	16970	16970	0
145	20250110	184500	308048620	16970	16970	16970	16970	0
146	20250110	184400	308048620	16970	16970	16970	16970	0
147	20250110	184300	308048620	16970	16970	16970	16970	0
148	20250110	184200	308048620	16970	16970	16970	16970	0
149	20250110	184100	308048620	16970	16970	16970	16970	0
150	20250110	184000	308048620	16970	16970	16970	16970	0
151	20250110	183900	308048620	16970	16970	16970	16970	0
152	20250110	183800	308048620	16970	16970	16970	16970	648
153	20250110	183700	308048620	16970	16970	16970	16970	0
154	20250110	183600	308048620	16970	16970	16970	16970	0
155	20250110	183500	308048620	16970	16970	16970	16970	0
156	20250110	183400	308048620	16970	16970	16970	16970	0
157	20250110	183300	308048620	16970	16970	16970	16970	0
158	20250110	183200	308048620	16970	16970	16970	16970	0
159	20250110	183100	308048620	16970	16970	16970	16970	0
160	20250110	183000	308048620	16970	16970	16970	16970	0
161	20250110	182900	308048620	16970	16970	16970	16970	0
162	20250110	182800	308048620	16970	16970	16970	16970	0
163	20250110	182700	308048620	16970	16970	16970	16970	0
164	20250110	182600	308048620	16970	16970	16970	16970	0
165	20250110	182500	308048620	16970	16970	16970	16970	0
166	20250110	182400	308048620	16970	16970	16970	16970	0
167	20250110	182300	308048620	16970	16970	16970	16970	0
168	20250110	182200	308048620	16970	16970	16970	16970	0
169	20250110	182100	308048620	16970	16970	16970	16970	0
170	20250110	182000	308048620	16970	16970	16970	16970	0
171	20250110	181900	308048620	16970	16970	16970	16970	0
172	20250110	181800	308048620	16970	16970	16970	16970	0
173	20250110	181700	308048620	16970	16970	16970	16970	0
174	20250110	181600	308048620	16970	16970	16970	16970	0
175	20250110	181500	308048620	16970	16970	16970	16970	0
176	20250110	181400	308048620	16970	16970	16970	16970	0
177	20250110	181300	308048620	16970	16970	16970	16970	0
178	20250110	181200	308048620	16970	16970	16970	16970	0
179	20250110	181100	308048620	16970	16970	16970	16970	0
180	20250110	181000	308048620	16970	16970	16970	16970	0
181	20250110	180900	308048620	16970	16970	16970	16970	0
182	20250110	180800	308048620	16970	16970	16970	16970	648
183	20250110	180700	308048620	16970	16970	16970	16970	0
184	20250110	180600	308048620	16970	16970	16970	16970	0
185	20250110	180500	308048620	16970	16970	16970	16970	0
186	20250110	180400	308048620	16970	16970	16970	16970	0
187	20250110	180300	308048620	16970	16970	16970	16970	0
188	20250110	180200	308048620	16970	16970	16970	16970	0
189	20250110	180100	308048620	16970	16970	16970	16970	0
190	20250110	180000	308048620	16970	16970	16970	16970	0
191	20250110	175900	308048620	16970	16970	16970	16970	0
192	20250110	175800	308048620	16970	16970	16970	16970	0
193	20250110	175700	308048620	16970	16970	16970	16970	0
194	20250110	175600	308048620	16970	16970	16970	16970	0
195	20250110	175500	308048620	16970	16970	16970	16970	0
196	20250110	175400	308048620	16970	16970	16970	16970	0
197	20250110	175300	308048620	16970	16970	16970	16970	0
198	20250110	175200	308048620	16970	16970	16970	16970	0
199	20250110	175100	308048620	16970	16970	16970	16970	0
200	20250110	175000	308048620	16970	16970	16970	16970	0
201	20250110	174900	308048620	16970	16970	16970	16970	0
202	20250110	174800	308048620	16970	16970	16970	16970	0
203	20250110	174700	308048620	16970	16970	16970	16970	0
204	20250110	174600	308048620	16970	16970	16970	16970	0
205	20250110	174500	308048620	16970	16970	16970	16970	0
206	20250110	174400	308048620	16970	16970	16970	16970	0
207	20250110	174300	308048620	16970	16970	16970	16970	0
208	20250110	174200	308048620	16970	16970	16970	16970	0
209	20250110	174100	308048620	16970	16970	16970	16970	0
210	20250110	174000	308048620	16970	16970	16970	16970	0
211	20250110	173900	308048620	16970	16970	16970	16970	0
212	20250110	173800	308048620	16970	16970	16970	16970	648
213	20250110	173700	308048620	16970	16970	16970	16970	0
214	20250110	173600	308048620	16970	16970	16970	16970	0
215	20250110	173500	308048620	16970	16970	16970	16970	0
216	20250110	173400	308048620	16970	16970	16970	16970	0
217	20250110	173300	308048620	16970	16970	16970	16970	0
218	20250110	173200	308048620	16970	16970	16970	16970	0
219	20250110	173100	308048620	16970	16970	16970	16970	0
220	20250110	173000	308048620	16970	16970	16970	16970	0
221	20250110	172900	308048620	16970	16970	16970	16970	0
222	20250110	172800	308048620	16970	16970	16970	16970	0
223	20250110	172700	308048620	16970	16970	16970	16970	0
224	20250110	172600	308048620	16970	16970	16970	16970	0
225	20250110	172500	308048620	16970	16970	16970	16970	0
226	20250110	172400	308048620	16970	16970	16970	16970	0
227	20250110	172300	308048620	16970	16970	16970	16970	0
228	20250110	172200	308048620	16970	16970	16970	16970	0
229	20250110	172100	308048620	16970	16970	16970	16970	0
230	20250110	172000	308048620	16970	16970	16970	16970	0
231	20250110	171900	308048620	16970	16970	16970	16970	0
232	20250110	171800	308048620	16970	16970	16970	16970	0
233	20250110	171700	308048620	16970	16970	16970	16970	0
234	20250110	171600	308048620	16970	16970	16970	16970	0
235	20250110	171500	308048620	16970	16970	16970	16970	0
236	20250110	171400	308048620	16970	16970	16970	16970	0
237	20250110	171300	308048620	16970	16970	16970	16970	0
238	20250110	171200	308048620	16970	16970	16970	16970	0
239	20250110	171100	308048620	16970	16970	16970	16970	0
240	20250110	171000	308048620	16970	16970	16970	16970	0
241	20250110	170900	308048620	16970	16970	16970	16970	0
242	20250110	170800	308048620	16970	16970	16970	16970	648
243	20250110	170700	308048620	16970	16970	16970	16970	0
244	20250110	170600	308048620	16970	16970	16970	16970	0
245	20250110	170500	308048620	16970	16970	16970	16970	0
246	20250110	170400	308048620	16970	16970	16970	16970	0
247	20250110	170300	308048620	16970	16970	16970	16970	0
248	20250110	170200	308048620	16970	16970	16970	16970	0
249	20250110	170100	308048620	16970	16970	16970	16970	0
250	20250110	170000	308048620	16970	16970	16970	16970	0
251	20250110	165900	308048620	16970	16970	16970	16970	0
252	20250110	165800	308048620	16970	16970	16970	16970	0
253	20250110	165700	308048620	16970	16970	16970	16970	0
254	20250110	165600	308048620	16970	16970	16970	16970	0
255	20250110	165500	308048620	16970	16970	16970	16970	0
256	20250110	165400	308048620	16970	16970	16970	16970	0
257	20250110	165300	308048620	16970	16970	16970	16970	0
258	20250110	165200	308048620	16970	16970	16970	16970	0
259	20250110	165100	308048620	16970	16970	16970	16970	0
260	20250110	165000	308048620	16970	16970	16970	16970	0
261	20250110	164900	308048620	16970	16970	16970	16970	0
262	20250110	164800	308048620	16970	16970	16970	16970	0
263	20250110	164700	308048620	16970	16970	16970	16970	0
264	20250110	164600	308048620	16970	16970	16970	16970	0
265	20250110	164500	308048620	16970	16970	16970	16970	0
266	20250110	164400	308048620	16970	16970	16970	16970	0
267	20250110	164300	308048620	16970	16970	16970	16970	0
268	20250110	164200	308048620	16970	16970	16970	16970	0
269	20250110	164100	308048620	16970	16970	16970	16970	0
270	20250110	164000	308048620	16970	16970	16970	16970	0
271	20250110	163900	308048620	16970	16970	16970	16970	0
272	20250110	163800	308048620	16970	16970	16970	16970	648
273	20250110	163700	308048620	16970	16970	16970	16970	0
274	20250110	163600	308048620	16970	16970	16970	16970	0
275	20250110	163500	308048620	16970	16970	16970	16970	0
276	20250110	163400	308048620	16970	16970	16970	16970	0
277	20250110	163300	308048620	16970	16970	16970	16970	0
278	20250110	163200	308048620	16970	16970	16970	16970	0
279	20250110	163100	308048620	16970	16970	16970	16970	0
280	20250110	163000	308048620	16970	16970	16970	16970	0
281	20250110	162900	308048620	16970	16970	16970	16970	0
282	20250110	162800	308048620	16970	16970	16970	16970	0
283	20250110	162700	308048620	16970	16970	16970	16970	0
284	20250110	162600	308048620	16970	16970	16970	16970	0
285	20250110	162500	308048620	16970	16970	16970	16970	0
286	20250110	162400	308048620	16970	16970	16970	16970	0
287	20250110	162300	308048620	16970	16970	16970	16970	0
288	20250110	162200	308048620	16970	16970	16970	16970	0
289	20250110	162100	308048620	16970	16970	16970	16970	0
290	20250110	162000	308048620	16970	16970	16970	16970	0
291	20250110	161900	308048620	16970	16970	16970	16970	0
292	20250110	161800	308048620	16970	16970	16970	16970	0
293	20250110	161700	308048620	16970	16970	16970	16970	0
294	20250110	161600	308048620	16970	16970	16970	16970	0
295	20250110	161500	308048620	16970	16970	16970	16970	0
296	20250110	161400	308048620	16970	16970	16970	16970	0
297	20250110	161300	308048620	16970	16970	16970	16970	0
298	20250110	161200	308048620	16970	16970	16970	16970	0
299	20250110	161100	308048620	16970	16970	16970	16970	0
300	20250110	161000	308048620	16970	16970	16970	16970	0
301	20250110	160900	308048620	16970	16970	16970	16970	0
302	20250110	160800	308048620	16970	16970	16970	16970	648
303	20250110	160700	308048620	16970	16970	16970	16970	0
304	20250110	160600	308048620	16970	16970	16970	16970	0
305	20250110	160500	308048620	16970	16970	16970	16970	0
306	20250110	160400	308048620	16970	16970	16970	16970	0
307	20250110	160300	308048620	16970	16970	16970	16970	0
308	20250110	160200	308048620	16970	16970	16970	16970	0
309	20250110	160100	308048620	16970	16970	16970	16970	0
310	20250110	160000	308048620	16970	16970	16970	16970	0
311	20250110	155900	308048620	16970	16970	16970	16970	0
312	20250110	155800	308048620	16970	16970	16970	16970	0
313	20250110	155700	308048620	16970	16970	16970	16970	0
314	20250110	155600	308048620	16970	16970	16970	16970	0
315	20250110	155500	308048620	16970	16970	16970	16970	0
316	20250110	155400	308048620	16970	16970	16970	16970	0
317	20250110	155300	308048620	16970	16970	16970	16970	0
318	20250110	155200	308048620	16970	16970	16970	16970	0
319	20250110	155100	308048620	16970	16970	16970	16970	0
320	20250110	155000	308048620	16970	16970	16970	16970	0
321	20250110	154900	308048620	16970	16970	16970	16970	0
322	20250110	154800	308048620	16970	16970	16970	16970	0
323	20250110	154700	308048620	16970	16970	16970	16970	0
324	20250110	154600	308048620	16970	16970	16970	16970	0
325	20250110	154500	308048620	16970	16970	16970	16970	0
326	20250110	154400	308048620	16970	16970	16970	16970	0
327	20250110	154300	308048620	16970	16970	16970	16970	0
328	20250110	154200	308048620	16970	16970	16970	16970	0
329	20250110	154100	308048620	16970	16970	16970	16970	0
330	20250110	154000	308048620	16970	16970	16970	16970	0
331	20250110	153900	308048620	16970	16970	16970	16970	0
332	20250110	153800	308048620	16970	16970	16970	16970	648
333	20250110	153700	308048620	16970	16970	16970	16970	0
334	20250110	153600	308048620	16970	16970	16970	16970	0
335	20250110	153500	308048620	16970	16970	16970	16970	0
336	20250110	153400	308048620	16970	16970	16970	16970	0
337	20250110	153300	308048620	16970	16970	16970	16970	0
338	20250110	153200	308048620	16970	16970	16970	16970	0
339	20250110	153100	308048620	16970	16970	16970	16970	0
340	20250110	153000	308048620	16970	16970	16970	16970	648
341	20250110	152900	297052060	16960	16960	16960	16960	0
342	20250110	152800	297052060	16960	16960	16960	16960	0
343	20250110	152700	297052060	16960	16960	16960	16960	0
344	20250110	152600	297052060	16960	16960	16960	16960	0
345	20250110	152500	297052060	16960	16960	16960	16960	0
346	20250110	152400	297052060	16960	16960	16960	16960	0
347	20250110	152300	297052060	16960	16960	16960	16960	0
348	20250110	152200	297052060	16960	16960	16960	16960	0
349	20250110	152100	297052060	16960	16960	16960	16960	0
350	20250110	152000	297052060	16960	16960	16960	16960	0
351	20250110	151900	297052060	16960	16960	16960	16960	4
352	20250110	151800	296984220	16970	16950	16970	16950	108
353	20250110	151700	295153500	16900	16900	16900	16900	200
354	20250110	151600	291773500	16900	16900	16900	16900	100
355	20250110	151500	290083500	16950	16900	16950	16900	154
356	20250110	151400	287480850	16950	16940	16950	16930	113
357	20250110	151300	285567280	16950	16950	16950	16950	33
358	20250110	151200	285007930	16950	16940	16950	16940	21
359	20250110	151100	284652040	16950	16940	16950	16940	2
360	20250110	151000	284618150	16870	16870	16870	16870	1
361	20250110	150900	284601280	16950	16950	16950	16950	0
362	20250110	150800	284601280	16950	16950	16950	16950	0
363	20250110	150700	284601280	16950	16950	16950	16950	1
364	20250110	150600	284584330	16900	16900	16900	16900	53
365	20250110	150500	283688630	16970	16970	16970	16970	0
366	20250110	150400	283688630	16970	16970	16970	16970	0
367	20250110	150300	283688630	16970	16970	16970	16970	0
368	20250110	150200	283688630	16970	16970	16970	16970	0
369	20250110	150100	283688630	16970	16900	16970	16900	153
370	20250110	150000	281102680	16900	16900	16900	16900	18
371	20250110	145900	280798480	16890	16890	16890	16890	13
372	20250110	145800	280578910	16890	16870	16890	16870	92
373	20250110	145700	279026160	16870	16840	16870	16840	44
374	20250110	145600	278284870	16840	16840	16840	16840	31
375	20250110	145500	277762830	16840	16860	16870	16840	111
376	20250110	145400	275892400	16870	16870	16870	16870	2
377	20250110	145300	275858660	16880	16880	16880	16880	0
378	20250110	145200	275858660	16880	16880	16880	16880	2
379	20250110	145100	275824900	16970	16970	16970	16970	0
380	20250110	145000	275824900	16970	16970	16970	16970	0
381	20250110	144900	275824900	16970	16960	16970	16960	49
382	20250110	144800	274993820	16970	16960	16970	16960	9
383	20250110	144700	274841170	16970	16970	16970	16970	39
384	20250110	144600	274179340	16970	16870	16970	16870	40
385	20250110	144500	273501280	16870	16970	16970	16870	5
386	20250110	144400	273416730	16970	16960	16970	16960	2
387	20250110	144300	273382800	16970	16970	16970	16970	0
388	20250110	144200	273382800	16970	16970	16970	16970	0
389	20250110	144100	273382800	16970	16960	16970	16960	4
390	20250110	144000	273314940	16970	16960	16970	16960	16
391	20250110	143900	273043430	16980	16980	16980	16980	0
392	20250110	143800	273043430	16980	16870	16980	16860	10
393	20250110	143700	272874360	16970	16940	16970	16940	85
394	20250110	143600	271433600	16940	16940	16940	16940	48
395	20250110	143500	270620480	16940	16940	16940	16940	0
396	20250110	143400	270620480	16940	16940	16940	16940	0
397	20250110	143300	270620480	16940	16940	16940	16940	19
398	20250110	143200	270298620	16940	16940	16940	16940	59
399	20250110	143100	269299160	16950	16950	16950	16950	0
400	20250110	143000	269299160	16950	16950	16950	16950	0
401	20250110	142900	269299160	16950	16850	16950	16850	395
402	20250110	142800	262641410	16850	16960	16960	16850	203
403	20250110	142700	259220520	16850	16870	16960	16850	462
404	20250110	142600	251432970	16960	16860	16960	16860	202
405	20250110	142500	248027050	16960	16930	16960	16930	12
406	20250110	142400	247823730	16930	16930	16930	16930	28
407	20250110	142300	247349690	16940	16940	16940	16940	5
408	20250110	142200	247264990	16950	16950	16950	16950	0
409	20250110	142100	247264990	16950	16860	16950	16850	237
410	20250110	142000	243270440	16840	16850	16850	16840	190
411	20250110	141900	240069840	16950	16840	16950	16840	156
412	20250110	141800	237442190	16940	16940	16950	16940	102
413	20250110	141700	235714130	16950	16830	16950	16830	1071
414	20250110	141600	217598790	16900	16900	16920	16900	361
415	20250110	141500	211493490	16910	16910	16910	16910	3
416	20250110	141400	211442760	16910	16890	16910	16840	84
417	20250110	141300	210023580	16900	16860	16900	16860	14
418	20250110	141200	209787350	16850	16810	16850	16810	78
419	20250110	141100	208474910	16780	16770	16780	16770	29
420	20250110	141000	207988510	16770	16710	16770	16710	473
421	20250110	140900	200072300	16710	16710	16710	16710	0
422	20250110	140800	200072300	16710	16710	16710	16710	0
423	20250110	140700	200072300	16710	16710	16710	16710	0
424	20250110	140600	200072300	16710	16710	16710	16710	29
425	20250110	140500	199587710	16710	16710	16710	16710	0
426	20250110	140400	199587710	16710	16710	16710	16710	0
427	20250110	140300	199587710	16710	16710	16710	16710	0
428	20250110	140200	199587710	16710	16710	16710	16710	0
429	20250110	140100	199587710	16710	16710	16710	16710	1
430	20250110	140000	199571000	16700	16700	16700	16700	88
431	20250110	135900	198101400	16700	16700	16700	16700	3
432	20250110	135800	198051300	16700	16700	16700	16700	0
433	20250110	135700	198051300	16700	16700	16700	16700	0
434	20250110	135600	198051300	16700	16700	16700	16700	0
435	20250110	135500	198051300	16700	16700	16700	16700	0
436	20250110	135400	198051300	16700	16700	16700	16700	0
437	20250110	135300	198051300	16700	16700	16700	16700	0
438	20250110	135200	198051300	16700	16700	16700	16700	0
439	20250110	135100	198051300	16700	16700	16700	16700	0
440	20250110	135000	198051300	16700	16700	16700	16700	0
441	20250110	134900	198051300	16700	16700	16700	16700	0
442	20250110	134800	198051300	16700	16700	16700	16700	0
443	20250110	134700	198051300	16700	16700	16700	16700	0
444	20250110	134600	198051300	16700	16700	16700	16700	0
445	20250110	134500	198051300	16700	16700	16700	16700	0
446	20250110	134400	198051300	16700	16700	16700	16700	0
447	20250110	134300	198051300	16700	16700	16700	16700	0
448	20250110	134200	198051300	16700	16700	16700	16700	28
449	20250110	134100	197583700	16700	16700	16700	16700	0
450	20250110	134000	197583700	16700	16700	16700	16700	0
451	20250110	133900	197583700	16700	16700	16700	16700	0
452	20250110	133800	197583700	16700	16700	16700	16700	0
453	20250110	133700	197583700	16700	16700	16700	16700	0
454	20250110	133600	197583700	16700	16700	16700	16700	0
455	20250110	133500	197583700	16700	16660	16700	16660	102
456	20250110	133400	195884300	16700	16700	16700	16700	0
457	20250110	133300	195884300	16700	16700	16700	16700	0
458	20250110	133200	195884300	16700	16700	16700	16700	0
459	20250110	133100	195884300	16700	16700	16700	16700	0
460	20250110	133000	195884300	16700	16700	16700	16700	0
461	20250110	132900	195884300	16700	16700	16700	16700	0
462	20250110	132800	195884300	16700	16700	16700	16700	0
463	20250110	132700	195884300	16700	16700	16700	16700	0
464	20250110	132600	195884300	16700	16700	16700	16700	2
465	20250110	132500	195850900	16700	16700	16700	16700	6
466	20250110	132400	195750700	16700	16660	16700	16660	12
467	20250110	132300	195550620	16660	16660	16660	16660	11
468	20250110	132200	195367360	16660	16660	16660	16660	0
469	20250110	132100	195367360	16660	16660	16660	16660	30
470	20250110	132000	194867560	16700	16700	16700	16700	1
471	20250110	131900	194850860	16710	16710	16710	16710	2
472	20250110	131800	194817440	16700	16700	16700	16700	0
473	20250110	131700	194817440	16700	16700	16700	16700	0
474	20250110	131600	194817440	16700	16700	16700	16700	0
475	20250110	131500	194817440	16700	16700	16700	16690	238
476	20250110	131400	190842850	16690	16700	16700	16690	52
477	20250110	131300	189974960	16700	16620	16700	16620	130
478	20250110	131200	187812140	16610	16610	16610	16610	0
479	20250110	131100	187812140	16610	16610	16610	16610	81
480	20250110	131000	186466730	16620	16620	16620	16620	100
481	20250110	130900	184804730	16670	16670	16670	16670	0
482	20250110	130800	184804730	16670	16660	16670	16610	691
483	20250110	130700	173319040	16700	16700	16700	16700	1
484	20250110	130600	173302340	16670	16670	16670	16670	0
485	20250110	130500	173302340	16670	16670	16670	16670	0
486	20250110	130400	173302340	16670	16670	16670	16670	0
487	20250110	130300	173302340	16670	16670	16670	16670	0
488	20250110	130200	173302340	16670	16670	16670	16670	0
489	20250110	130100	173302340	16670	16670	16670	16670	0
490	20250110	130000	173302340	16670	16680	16680	16670	165
491	20250110	125900	170551700	16700	16700	16700	16700	0
492	20250110	125800	170551700	16700	16700	16700	16700	0
493	20250110	125700	170551700	16700	16700	16700	16700	0
494	20250110	125600	170551700	16700	16700	16700	16700	0
495	20250110	125500	170551700	16700	16700	16700	16700	0
496	20250110	125400	170551700	16700	16700	16700	16700	0
497	20250110	125300	170551700	16700	16700	16700	16700	0
498	20250110	125200	170551700	16700	16700	16700	16700	1
499	20250110	125100	170535000	16700	16700	16700	16700	0
500	20250110	125000	170535000	16700	16700	16700	16700	0
501	20250110	124900	170535000	16700	16700	16700	16700	0
502	20250110	124800	170535000	16700	16700	16700	16700	1
503	20250110	124700	170518300	16680	16680	16680	16680	0
504	20250110	124600	170518300	16680	16680	16680	16680	11
505	20250110	124500	170334820	16710	16710	16710	16710	2
506	20250110	124400	170301400	16700	16700	16700	16700	0
507	20250110	124300	170301400	16700	16700	16700	16700	300
508	20250110	124200	165291400	16700	16700	16700	16700	0
509	20250110	124100	165291400	16700	16700	16700	16700	3
510	20250110	124000	165241300	16700	16700	16700	16700	0
511	20250110	123900	165241300	16700	16700	16700	16700	0
512	20250110	123800	165241300	16700	16700	16700	16700	0
513	20250110	123700	165241300	16700	16690	16700	16690	18
514	20250110	123600	164940850	16670	16670	16670	16670	0
515	20250110	123500	164940850	16670	16670	16670	16670	0
516	20250110	123400	164940850	16670	16670	16670	16670	0
517	20250110	123300	164940850	16670	16680	16680	16670	141
518	20250110	123200	162589950	16690	16700	16700	16690	30
519	20250110	123100	162089050	16760	16760	16760	16760	0
520	20250110	123000	162089050	16760	16760	16760	16760	0
521	20250110	122900	162089050	16760	16760	16760	16760	0
522	20250110	122800	162089050	16760	16760	16760	16760	8
523	20250110	122700	161954970	16770	16720	16770	16650	439
524	20250110	122600	154640890	16820	16820	16820	16820	0
525	20250110	122500	154640890	16820	16820	16820	16820	0
526	20250110	122400	154640890	16820	16820	16820	16820	0
527	20250110	122300	154640890	16820	16820	16820	16820	0
528	20250110	122200	154640890	16820	16820	16820	16820	0
529	20250110	122100	154640890	16820	16820	16820	16820	1
530	20250110	122000	154624070	16720	16820	16820	16660	347
531	20250110	121900	148831550	16850	16850	16850	16850	0
532	20250110	121800	148831550	16850	16850	16850	16850	0
533	20250110	121700	148831550	16850	16850	16850	16850	0
534	20250110	121600	148831550	16850	16850	16850	16850	0
535	20250110	121500	148831550	16850	16850	16850	16850	0
536	20250110	121400	148831550	16850	16850	16850	16850	0
537	20250110	121300	148831550	16850	16850	16850	16850	2
538	20250110	121200	148797850	16810	16820	16820	16810	36
539	20250110	121100	148192350	16850	16850	16850	16850	1
540	20250110	121000	148175500	16850	16850	16850	16850	0
541	20250110	120900	148175500	16850	16850	16850	16850	0
542	20250110	120800	148175500	16850	16850	16850	16850	4
543	20250110	120700	148108100	16860	16860	16860	16860	0
544	20250110	120600	148108100	16860	16860	16860	16860	0
545	20250110	120500	148108100	16860	16860	16860	16860	0
546	20250110	120400	148108100	16860	16860	16860	16860	0
547	20250110	120300	148108100	16860	16860	16860	16860	0
548	20250110	120200	148108100	16860	16860	16860	16860	0
549	20250110	120100	148108100	16860	16860	16860	16860	0
550	20250110	120000	148108100	16860	16860	16860	16860	0
551	20250110	115900	148108100	16860	16820	16860	16820	4
552	20250110	115800	148040740	16860	16860	16860	16860	0
553	20250110	115700	148040740	16860	16860	16860	16860	0
554	20250110	115600	148040740	16860	16810	16860	16810	12
555	20250110	115500	147838820	16810	16790	16810	16790	11
556	20250110	115400	147654010	16810	16810	16810	16810	0
557	20250110	115300	147654010	16810	16810	16810	16810	0
558	20250110	115200	147654010	16810	16810	16810	16810	0
559	20250110	115100	147654010	16810	16810	16810	16810	0
560	20250110	115000	147654010	16810	16810	16810	16810	44
561	20250110	114900	146914370	16810	16870	16870	16790	121
562	20250110	114800	144881390	16870	16830	16890	16830	124
563	20250110	114700	142792430	16830	16830	16830	16830	0
564	20250110	114600	142792430	16830	16830	16830	16830	6
565	20250110	114500	142691450	16830	16860	16860	16810	61
566	20250110	114400	141665760	16890	16810	16890	16810	60
567	20250110	114300	140655440	16780	16800	16800	16710	142
568	20250110	114200	138280610	16850	16830	16850	16830	7
569	20250110	114100	138162720	16830	16870	16870	16830	93
570	20250110	114000	136596270	16870	16870	16870	16870	0
571	20250110	113900	136596270	16870	16870	16870	16870	0
572	20250110	113800	136596270	16870	16840	16870	16840	2
573	20250110	113700	136562560	16880	16830	16890	16820	88
574	20250110	113600	135080350	16820	16740	16820	16740	99
575	20250110	113500	133419530	16750	16740	16750	16710	47
576	20250110	113400	132632980	16710	16730	16730	16710	240
577	20250110	113300	128621040	16810	16770	16830	16770	9
578	20250110	113200	128469810	16810	16760	16810	16760	2
579	20250110	113100	128436240	16850	16820	16870	16800	10
580	20250110	113000	128267850	16870	16790	16890	16790	20
581	20250110	112900	127931600	16830	16770	16900	16730	194
582	20250110	112800	124676110	16770	16770	16880	16720	292
583	20250110	112700	119786940	16950	16810	16950	16810	33
584	20250110	112600	119229690	16910	16810	16910	16810	2
585	20250110	112500	119195970	16910	16810	16910	16810	18
586	20250110	112400	118893290	16940	16800	16940	16800	52
587	20250110	112300	118019060	16800	16800	16800	16800	16
588	20250110	112200	117750260	16770	16820	16940	16770	96
589	20250110	112100	116135790	16810	16790	16920	16790	13
590	20250110	112000	115916210	16920	16790	16920	16750	36
591	20250110	111900	115310630	16760	16760	16760	16760	0
592	20250110	111800	115310630	16760	16800	16800	16760	15
593	20250110	111700	115059150	16930	16810	16930	16810	2
594	20250110	111600	115025410	16810	16810	16810	16810	1
595	20250110	111500	115008600	16810	16780	16940	16780	506
596	20250110	111400	106465030	16780	16780	16780	16780	0
597	20250110	111300	106465030	16780	16780	16780	16780	0
598	20250110	111200	106465030	16780	16780	16780	16780	0
599	20250110	111100	106465030	16780	16780	16780	16780	0
600	20250110	111000	106465030	16780	16780	16780	16780	0
601	20250110	110900	106465030	16780	16760	16780	16760	73
602	20250110	110800	105241290	16800	16810	16810	16800	64
603	20250110	110700	104166080	16850	16850	16900	16850	13
604	20250110	110600	103946930	16900	16800	16900	16800	96
605	20250110	110500	102331740	16800	16800	16800	16790	80
606	20250110	110400	100988500	16890	16890	16890	16890	0
607	20250110	110300	100988500	16890	16850	16890	16800	75
608	20250110	110200	99728090	16900	16900	16900	16900	20
609	20250110	110100	99390090	16890	16780	16890	16780	262
610	20250110	110000	94976200	16770	16820	16820	16770	121
611	20250110	105900	92946910	16860	16860	16860	16860	0
612	20250110	105800	92946910	16860	16860	16860	16860	0
613	20250110	105700	92946910	16860	16810	16880	16780	79
614	20250110	105600	91620880	16850	16850	16910	16800	27
615	20250110	105500	91166270	16910	16810	16910	16770	314
616	20250110	105400	85897250	16850	16870	16910	16810	265
617	20250110	105300	81420580	16710	16710	16710	16710	6
618	20250110	105200	81320320	16910	16910	16910	16890	31
619	20250110	105100	80796330	16920	16790	16920	16670	723
620	20250110	105000	68674210	16850	16800	16880	16800	25
621	20250110	104900	68252890	16780	16820	16930	16780	901
622	20250110	104800	53083770	16820	16700	16940	16700	617
623	20250110	104700	42730130	16700	16700	16700	16700	10
624	20250110	104600	42563130	16660	16660	16660	16660	10
625	20250110	104500	42396530	16660	16660	16660	16660	0
626	20250110	104400	42396530	16660	16670	16670	16660	20
627	20250110	104300	42063250	16670	16670	16670	16670	1
628	20250110	104200	42046580	16700	16700	16700	16700	0
629	20250110	104100	42046580	16700	16700	16700	16700	0
630	20250110	104000	42046580	16700	16700	16700	16700	45
631	20250110	103900	41295080	16670	16670	16670	16670	0
632	20250110	103800	41295080	16670	16670	16670	16670	0
633	20250110	103700	41295080	16670	16670	16670	16670	166
634	20250110	103600	38527860	16700	16700	16700	16700	0
635	20250110	103500	38527860	16700	16700	16700	16700	0
636	20250110	103400	38527860	16700	16700	16700	16700	0
637	20250110	103300	38527860	16700	16700	16700	16700	0
638	20250110	103200	38527860	16700	16700	16700	16700	0
639	20250110	103100	38527860	16700	16700	16700	16700	3
640	20250110	103000	38477760	16670	16700	16700	16670	320
641	20250110	102900	33143220	16710	16710	16710	16710	0
642	20250110	102800	33143220	16710	16710	16710	16710	0
643	20250110	102700	33143220	16710	16710	16710	16710	0
644	20250110	102600	33143220	16710	16710	16710	16710	0
645	20250110	102500	33143220	16710	16710	16710	16710	0
646	20250110	102400	33143220	16710	16710	16710	16710	0
647	20250110	102300	33143220	16710	16710	16710	16710	0
648	20250110	102200	33143220	16710	16710	16710	16710	0
649	20250110	102100	33143220	16710	16710	16710	16710	1
650	20250110	102000	33126510	16700	16700	16700	16680	4
651	20250110	101900	33059750	16710	16710	16710	16710	0
652	20250110	101800	33059750	16710	16710	16710	16710	0
653	20250110	101700	33059750	16710	16720	16720	16710	10
654	20250110	101600	32892560	16720	16700	16720	16700	31
655	20250110	101500	32374830	16670	16660	16670	16660	36
656	20250110	101400	31774970	16660	16660	16660	16660	0
657	20250110	101300	31774970	16660	16660	16660	16660	1
658	20250110	101200	31758310	16650	16650	16650	16650	0
659	20250110	101100	31758310	16650	16650	16650	16650	1
660	20250110	101000	31741660	16620	16620	16620	16620	0
661	20250110	100900	31741660	16620	16620	16620	16620	0
662	20250110	100800	31741660	16620	16620	16620	16620	0
663	20250110	100700	31741660	16620	16620	16620	16620	0
664	20250110	100600	31741660	16620	16630	16660	16620	43
665	20250110	100500	31026350	16660	16660	16660	16660	23
666	20250110	100400	30643170	16660	16660	16660	16660	1
667	20250110	100300	30626510	16660	16660	16660	16660	3
668	20250110	100200	30576530	16660	16660	16660	16660	10
669	20250110	100100	30409930	16660	16660	16660	16630	88
670	20250110	100000	28946340	16660	16660	16660	16660	1
671	20250110	095900	28929680	16660	16660	16660	16660	0
672	20250110	095800	28929680	16660	16660	16660	16660	9
673	20250110	095700	28779740	16660	16660	16660	16660	3
674	20250110	095600	28729760	16660	16660	16660	16660	2
675	20250110	095500	28696440	16640	16640	16640	16640	0
676	20250110	095400	28696440	16640	16640	16640	16640	3
677	20250110	095300	28646520	16640	16660	16660	16640	21
678	20250110	095200	28297040	16660	16660	16660	16660	0
679	20250110	095100	28297040	16660	16660	16660	16660	0
680	20250110	095000	28297040	16660	16660	16660	16660	2
681	20250110	094900	28263720	16660	16660	16660	16660	0
682	20250110	094800	28263720	16660	16660	16660	16660	1
683	20250110	094700	28247060	16660	16660	16660	16660	1
684	20250110	094600	28230400	16660	16660	16660	16660	30
685	20250110	094500	27730600	16660	16660	16660	16660	1
686	20250110	094400	27713940	16670	16660	16670	16660	4
687	20250110	094300	27647270	16700	16700	16700	16700	0
688	20250110	094200	27647270	16700	16700	16700	16700	0
689	20250110	094100	27647270	16700	16700	16700	16700	0
690	20250110	094000	27647270	16700	16660	16700	16630	453
691	20250110	093900	20106170	16710	16760	16760	16700	6
692	20250110	093800	20005830	16720	16780	16780	16720	7
693	20250110	093700	19888610	16780	16770	16780	16760	61
694	20250110	093600	18866200	16850	16850	16850	16850	0
695	20250110	093500	18866200	16850	16850	16850	16850	50
696	20250110	093400	18023700	16850	16850	16850	16850	6
697	20250110	093300	17922600	16840	16760	16840	16760	70
698	20250110	093200	16748950	16760	16700	16760	16700	82
699	20250110	093100	15378310	16700	16700	16700	16700	0
700	20250110	093000	15378310	16700	16670	16700	16660	59
701	20250110	092900	14395180	16700	16700	16700	16680	135
702	20250110	092800	12140940	16700	16700	16700	16700	0
703	20250110	092700	12140940	16700	16700	16700	16700	0
704	20250110	092600	12140940	16700	16700	16700	16700	67
705	20250110	092500	11022040	16710	16710	16710	16710	11
706	20250110	092400	10838230	16690	16830	16830	16690	28
707	20250110	092300	10370050	16840	16850	16850	16700	55
708	20250110	092200	9448560	16850	16740	16850	16740	15
709	20250110	092100	9196590	16730	16710	16730	16700	59
710	20250110	092000	8211050	16710	16710	16710	16710	100
711	20250110	091900	6540050	16710	16710	16710	16710	0
712	20250110	091800	6540050	16710	16710	16710	16710	0
713	20250110	091700	6540050	16710	16710	16710	16710	0
714	20250110	091600	6540050	16710	16710	16710	16710	0
715	20250110	091500	6540050	16710	16710	16710	16710	0
716	20250110	091400	6540050	16710	16710	16710	16710	0
717	20250110	091300	6540050	16710	16710	16710	16710	1
718	20250110	091200	6523340	16740	16740	16740	16740	0
719	20250110	091100	6523340	16740	16740	16740	16740	0
720	20250110	091000	6523340	16740	16740	16740	16740	0
721	20250110	090900	6523340	16740	16740	16740	16740	15
722	20250110	090800	6272240	16790	16740	16790	16740	50
723	20250110	090700	5434190	16790	16790	16790	16790	2
724	20250110	090600	5400610	16800	16800	16800	16800	1
725	20250110	090500	5383810	16820	16740	16840	16670	220
726	20250110	090400	1713440	16890	16890	16890	16890	1
727	20250110	090300	1696550	16900	16750	16900	16750	6
728	20250110	090200	1595750	16940	16940	16940	16940	0
729	20250110	090100	1595750	16940	16940	16940	16940	1
730	20250110	090000	1578810	16630	16610	16700	16610	95