KissMeData/079940/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195400	441028920	17080	17080	17080	17080	357
3	20250107	195300	441028920	17080	17080	17080	17080	0
4	20250107	195200	441028920	17080	17080	17080	17080	0
5	20250107	195100	441028920	17080	17080	17080	17080	0
6	20250107	195000	441028920	17080	17080	17080	17080	0
7	20250107	194900	441028920	17080	17080	17080	17080	0
8	20250107	194800	441028920	17080	17080	17080	17080	0
9	20250107	194700	441028920	17080	17080	17080	17080	0
10	20250107	194600	441028920	17080	17080	17080	17080	0
11	20250107	194500	441028920	17080	17080	17080	17080	0
12	20250107	194400	441028920	17080	17080	17080	17080	0
13	20250107	194300	441028920	17080	17080	17080	17080	0
14	20250107	194200	441028920	17080	17080	17080	17080	0
15	20250107	194100	441028920	17080	17080	17080	17080	0
16	20250107	194000	441028920	17080	17080	17080	17080	0
17	20250107	193900	441028920	17080	17080	17080	17080	0
18	20250107	193800	441028920	17080	17080	17080	17080	0
19	20250107	193700	441028920	17080	17080	17080	17080	0
20	20250107	193600	441028920	17080	17080	17080	17080	0
21	20250107	193500	441028920	17080	17080	17080	17080	0
22	20250107	193400	441028920	17080	17080	17080	17080	0
23	20250107	193300	441028920	17080	17080	17080	17080	0
24	20250107	193200	441028920	17080	17080	17080	17080	0
25	20250107	193100	441028920	17080	17080	17080	17080	0
26	20250107	193000	441028920	17080	17080	17080	17080	0
27	20250107	192900	441028920	17080	17080	17080	17080	0
28	20250107	192800	441028920	17080	17080	17080	17080	0
29	20250107	192700	441028920	17080	17080	17080	17080	0
30	20250107	192600	441028920	17080	17080	17080	17080	0
31	20250107	192500	441028920	17080	17080	17080	17080	0
32	20250107	192400	441028920	17080	17080	17080	17080	357
33	20250107	192300	441028920	17080	17080	17080	17080	0
34	20250107	192200	441028920	17080	17080	17080	17080	0
35	20250107	192100	441028920	17080	17080	17080	17080	0
36	20250107	192000	441028920	17080	17080	17080	17080	0
37	20250107	191900	441028920	17080	17080	17080	17080	0
38	20250107	191800	441028920	17080	17080	17080	17080	0
39	20250107	191700	441028920	17080	17080	17080	17080	0
40	20250107	191600	441028920	17080	17080	17080	17080	0
41	20250107	191500	441028920	17080	17080	17080	17080	0
42	20250107	191400	441028920	17080	17080	17080	17080	0
43	20250107	191300	441028920	17080	17080	17080	17080	0
44	20250107	191200	441028920	17080	17080	17080	17080	0
45	20250107	191100	441028920	17080	17080	17080	17080	0
46	20250107	191000	441028920	17080	17080	17080	17080	0
47	20250107	190900	441028920	17080	17080	17080	17080	0
48	20250107	190800	441028920	17080	17080	17080	17080	0
49	20250107	190700	441028920	17080	17080	17080	17080	0
50	20250107	190600	441028920	17080	17080	17080	17080	0
51	20250107	190500	441028920	17080	17080	17080	17080	0
52	20250107	190400	441028920	17080	17080	17080	17080	0
53	20250107	190300	441028920	17080	17080	17080	17080	0
54	20250107	190200	441028920	17080	17080	17080	17080	0
55	20250107	190100	441028920	17080	17080	17080	17080	0
56	20250107	190000	441028920	17080	17080	17080	17080	0
57	20250107	185900	441028920	17080	17080	17080	17080	0
58	20250107	185800	441028920	17080	17080	17080	17080	0
59	20250107	185700	441028920	17080	17080	17080	17080	0
60	20250107	185600	441028920	17080	17080	17080	17080	0
61	20250107	185500	441028920	17080	17080	17080	17080	0
62	20250107	185400	441028920	17080	17080	17080	17080	357
63	20250107	185300	441028920	17080	17080	17080	17080	0
64	20250107	185200	441028920	17080	17080	17080	17080	0
65	20250107	185100	441028920	17080	17080	17080	17080	0
66	20250107	185000	441028920	17080	17080	17080	17080	0
67	20250107	184900	441028920	17080	17080	17080	17080	0
68	20250107	184800	441028920	17080	17080	17080	17080	0
69	20250107	184700	441028920	17080	17080	17080	17080	0
70	20250107	184600	441028920	17080	17080	17080	17080	0
71	20250107	184500	441028920	17080	17080	17080	17080	0
72	20250107	184400	441028920	17080	17080	17080	17080	0
73	20250107	184300	441028920	17080	17080	17080	17080	0
74	20250107	184200	441028920	17080	17080	17080	17080	0
75	20250107	184100	441028920	17080	17080	17080	17080	0
76	20250107	184000	441028920	17080	17080	17080	17080	0
77	20250107	183900	441028920	17080	17080	17080	17080	0
78	20250107	183800	441028920	17080	17080	17080	17080	0
79	20250107	183700	441028920	17080	17080	17080	17080	0
80	20250107	183600	441028920	17080	17080	17080	17080	0
81	20250107	183500	441028920	17080	17080	17080	17080	0
82	20250107	183400	441028920	17080	17080	17080	17080	0
83	20250107	183300	441028920	17080	17080	17080	17080	0
84	20250107	183200	441028920	17080	17080	17080	17080	0
85	20250107	183100	441028920	17080	17080	17080	17080	0
86	20250107	183000	441028920	17080	17080	17080	17080	0
87	20250107	182900	441028920	17080	17080	17080	17080	0
88	20250107	182800	441028920	17080	17080	17080	17080	0
89	20250107	182700	441028920	17080	17080	17080	17080	0
90	20250107	182600	441028920	17080	17080	17080	17080	0
91	20250107	182500	441028920	17080	17080	17080	17080	0
92	20250107	182400	441028920	17080	17080	17080	17080	357
93	20250107	182300	441028920	17080	17080	17080	17080	0
94	20250107	182200	441028920	17080	17080	17080	17080	0
95	20250107	182100	441028920	17080	17080	17080	17080	0
96	20250107	182000	441028920	17080	17080	17080	17080	0
97	20250107	181900	441028920	17080	17080	17080	17080	0
98	20250107	181800	441028920	17080	17080	17080	17080	0
99	20250107	181700	441028920	17080	17080	17080	17080	0
100	20250107	181600	441028920	17080	17080	17080	17080	0
101	20250107	181500	441028920	17080	17080	17080	17080	0
102	20250107	181400	441028920	17080	17080	17080	17080	0
103	20250107	181300	441028920	17080	17080	17080	17080	0
104	20250107	181200	441028920	17080	17080	17080	17080	0
105	20250107	181100	441028920	17080	17080	17080	17080	0
106	20250107	181000	441028920	17080	17080	17080	17080	0
107	20250107	180900	441028920	17080	17080	17080	17080	0
108	20250107	180800	441028920	17080	17080	17080	17080	0
109	20250107	180700	441028920	17080	17080	17080	17080	0
110	20250107	180600	441028920	17080	17080	17080	17080	0
111	20250107	180500	441028920	17080	17080	17080	17080	0
112	20250107	180400	441028920	17080	17080	17080	17080	0
113	20250107	180300	441028920	17080	17080	17080	17080	0
114	20250107	180200	441028920	17080	17080	17080	17080	0
115	20250107	180100	441028920	17080	17080	17080	17080	0
116	20250107	180000	441028920	17080	17080	17080	17080	0
117	20250107	175900	441028920	17080	17080	17080	17080	0
118	20250107	175800	441028920	17080	17080	17080	17080	0
119	20250107	175700	441028920	17080	17080	17080	17080	0
120	20250107	175600	441028920	17080	17080	17080	17080	0
121	20250107	175500	441028920	17080	17080	17080	17080	0
122	20250107	175400	441028920	17080	17080	17080	17080	357
123	20250107	175300	441028920	17080	17080	17080	17080	0
124	20250107	175200	441028920	17080	17080	17080	17080	0
125	20250107	175100	441028920	17080	17080	17080	17080	0
126	20250107	175000	441028920	17080	17080	17080	17080	0
127	20250107	174900	441028920	17080	17080	17080	17080	0
128	20250107	174800	441028920	17080	17080	17080	17080	0
129	20250107	174700	441028920	17080	17080	17080	17080	0
130	20250107	174600	441028920	17080	17080	17080	17080	0
131	20250107	174500	441028920	17080	17080	17080	17080	0
132	20250107	174400	441028920	17080	17080	17080	17080	0
133	20250107	174300	441028920	17080	17080	17080	17080	0
134	20250107	174200	441028920	17080	17080	17080	17080	0
135	20250107	174100	441028920	17080	17080	17080	17080	0
136	20250107	174000	441028920	17080	17080	17080	17080	0
137	20250107	173900	441028920	17080	17080	17080	17080	0
138	20250107	173800	441028920	17080	17080	17080	17080	0
139	20250107	173700	441028920	17080	17080	17080	17080	0
140	20250107	173600	441028920	17080	17080	17080	17080	0
141	20250107	173500	441028920	17080	17080	17080	17080	0
142	20250107	173400	441028920	17080	17080	17080	17080	0
143	20250107	173300	441028920	17080	17080	17080	17080	0
144	20250107	173200	441028920	17080	17080	17080	17080	0
145	20250107	173100	441028920	17080	17080	17080	17080	0
146	20250107	173000	441028920	17080	17080	17080	17080	0
147	20250107	172900	441028920	17080	17080	17080	17080	0
148	20250107	172800	441028920	17080	17080	17080	17080	0
149	20250107	172700	441028920	17080	17080	17080	17080	0
150	20250107	172600	441028920	17080	17080	17080	17080	0
151	20250107	172500	441028920	17080	17080	17080	17080	0
152	20250107	172400	441028920	17080	17080	17080	17080	357
153	20250107	172300	441028920	17080	17080	17080	17080	0
154	20250107	172200	441028920	17080	17080	17080	17080	0
155	20250107	172100	441028920	17080	17080	17080	17080	0
156	20250107	172000	441028920	17080	17080	17080	17080	0
157	20250107	171900	441028920	17080	17080	17080	17080	0
158	20250107	171800	441028920	17080	17080	17080	17080	0
159	20250107	171700	441028920	17080	17080	17080	17080	0
160	20250107	171600	441028920	17080	17080	17080	17080	0
161	20250107	171500	441028920	17080	17080	17080	17080	0
162	20250107	171400	441028920	17080	17080	17080	17080	0
163	20250107	171300	441028920	17080	17080	17080	17080	0
164	20250107	171200	441028920	17080	17080	17080	17080	0
165	20250107	171100	441028920	17080	17080	17080	17080	0
166	20250107	171000	441028920	17080	17080	17080	17080	0
167	20250107	170900	441028920	17080	17080	17080	17080	0
168	20250107	170800	441028920	17080	17080	17080	17080	0
169	20250107	170700	441028920	17080	17080	17080	17080	0
170	20250107	170600	441028920	17080	17080	17080	17080	0
171	20250107	170500	441028920	17080	17080	17080	17080	0
172	20250107	170400	441028920	17080	17080	17080	17080	0
173	20250107	170300	441028920	17080	17080	17080	17080	0
174	20250107	170200	441028920	17080	17080	17080	17080	0
175	20250107	170100	441028920	17080	17080	17080	17080	0
176	20250107	170000	441028920	17080	17080	17080	17080	0
177	20250107	165900	441028920	17080	17080	17080	17080	0
178	20250107	165800	441028920	17080	17080	17080	17080	0
179	20250107	165700	441028920	17080	17080	17080	17080	0
180	20250107	165600	441028920	17080	17080	17080	17080	0
181	20250107	165500	441028920	17080	17080	17080	17080	0
182	20250107	165400	441028920	17080	17080	17080	17080	357
183	20250107	165300	441028920	17080	17080	17080	17080	0
184	20250107	165200	441028920	17080	17080	17080	17080	0
185	20250107	165100	441028920	17080	17080	17080	17080	0
186	20250107	165000	441028920	17080	17080	17080	17080	0
187	20250107	164900	441028920	17080	17080	17080	17080	0
188	20250107	164800	441028920	17080	17080	17080	17080	0
189	20250107	164700	441028920	17080	17080	17080	17080	0
190	20250107	164600	441028920	17080	17080	17080	17080	0
191	20250107	164500	441028920	17080	17080	17080	17080	0
192	20250107	164400	441028920	17080	17080	17080	17080	0
193	20250107	164300	441028920	17080	17080	17080	17080	0
194	20250107	164200	441028920	17080	17080	17080	17080	0
195	20250107	164100	441028920	17080	17080	17080	17080	0
196	20250107	164000	441028920	17080	17080	17080	17080	0
197	20250107	163900	441028920	17080	17080	17080	17080	0
198	20250107	163800	441028920	17080	17080	17080	17080	0
199	20250107	163700	441028920	17080	17080	17080	17080	0
200	20250107	163600	441028920	17080	17080	17080	17080	0
201	20250107	163500	441028920	17080	17080	17080	17080	0
202	20250107	163400	441028920	17080	17080	17080	17080	0
203	20250107	163300	441028920	17080	17080	17080	17080	0
204	20250107	163200	441028920	17080	17080	17080	17080	0
205	20250107	163100	441028920	17080	17080	17080	17080	0
206	20250107	163000	441028920	17080	17080	17080	17080	0
207	20250107	162900	441028920	17080	17080	17080	17080	0
208	20250107	162800	441028920	17080	17080	17080	17080	0
209	20250107	162700	441028920	17080	17080	17080	17080	0
210	20250107	162600	441028920	17080	17080	17080	17080	0
211	20250107	162500	441028920	17080	17080	17080	17080	0
212	20250107	162400	441028920	17080	17080	17080	17080	357
213	20250107	162300	441028920	17080	17080	17080	17080	0
214	20250107	162200	441028920	17080	17080	17080	17080	0
215	20250107	162100	441028920	17080	17080	17080	17080	0
216	20250107	162000	441028920	17080	17080	17080	17080	0
217	20250107	161900	441028920	17080	17080	17080	17080	0
218	20250107	161800	441028920	17080	17080	17080	17080	0
219	20250107	161700	441028920	17080	17080	17080	17080	0
220	20250107	161600	441028920	17080	17080	17080	17080	0
221	20250107	161500	441028920	17080	17080	17080	17080	0
222	20250107	161400	441028920	17080	17080	17080	17080	0
223	20250107	161300	441028920	17080	17080	17080	17080	0
224	20250107	161200	441028920	17080	17080	17080	17080	0
225	20250107	161100	441028920	17080	17080	17080	17080	0
226	20250107	161000	441028920	17080	17080	17080	17080	0
227	20250107	160900	441028920	17080	17080	17080	17080	0
228	20250107	160800	441028920	17080	17080	17080	17080	0
229	20250107	160700	441028920	17080	17080	17080	17080	0
230	20250107	160600	441028920	17080	17080	17080	17080	0
231	20250107	160500	441028920	17080	17080	17080	17080	0
232	20250107	160400	441028920	17080	17080	17080	17080	0
233	20250107	160300	441028920	17080	17080	17080	17080	0
234	20250107	160200	441028920	17080	17080	17080	17080	0
235	20250107	160100	441028920	17080	17080	17080	17080	0
236	20250107	160000	441028920	17080	17080	17080	17080	0
237	20250107	155900	441028920	17080	17080	17080	17080	0
238	20250107	155800	441028920	17080	17080	17080	17080	0
239	20250107	155700	441028920	17080	17080	17080	17080	0
240	20250107	155600	441028920	17080	17080	17080	17080	0
241	20250107	155500	441028920	17080	17080	17080	17080	0
242	20250107	155400	441028920	17080	17080	17080	17080	357
243	20250107	155300	441028920	17080	17080	17080	17080	0
244	20250107	155200	441028920	17080	17080	17080	17080	0
245	20250107	155100	441028920	17080	17080	17080	17080	0
246	20250107	155000	441028920	17080	17080	17080	17080	0
247	20250107	154900	441028920	17080	17080	17080	17080	0
248	20250107	154800	441028920	17080	17080	17080	17080	0
249	20250107	154700	441028920	17080	17080	17080	17080	0
250	20250107	154600	441028920	17080	17080	17080	17080	0
251	20250107	154500	441028920	17080	17080	17080	17080	0
252	20250107	154400	441028920	17080	17080	17080	17080	0
253	20250107	154300	441028920	17080	17080	17080	17080	0
254	20250107	154200	441028920	17080	17080	17080	17080	0
255	20250107	154100	441028920	17080	17080	17080	17080	0
256	20250107	154000	441028920	17080	17080	17080	17080	0
257	20250107	153900	441028920	17080	17080	17080	17080	0
258	20250107	153800	441028920	17080	17080	17080	17080	0
259	20250107	153700	441028920	17080	17080	17080	17080	0
260	20250107	153600	441028920	17080	17080	17080	17080	0
261	20250107	153500	441028920	17080	17080	17080	17080	0
262	20250107	153400	441028920	17080	17080	17080	17080	0
263	20250107	153300	441028920	17080	17080	17080	17080	0
264	20250107	153200	441028920	17080	17080	17080	17080	0
265	20250107	153100	441028920	17080	17080	17080	17080	0
266	20250107	153000	441028920	17080	17080	17080	17080	357
267	20250107	152900	434931360	17020	17020	17020	17020	0
268	20250107	152800	434931360	17020	17020	17020	17020	0
269	20250107	152700	434931360	17020	17020	17020	17020	0
270	20250107	152600	434931360	17020	17020	17020	17020	0
271	20250107	152500	434931360	17020	17020	17020	17020	0
272	20250107	152400	434931360	17020	17020	17020	17020	0
273	20250107	152300	434931360	17020	17020	17020	17020	0
274	20250107	152200	434931360	17020	17020	17020	17020	0
275	20250107	152100	434931360	17020	17020	17020	17020	0
276	20250107	152000	434931360	17020	17020	17020	17020	0
277	20250107	151900	434931360	17020	17050	17070	17020	31
278	20250107	151800	434402680	17020	17040	17050	17020	133
279	20250107	151700	432136870	17010	17040	17040	17010	22
280	20250107	151600	431762390	17020	17050	17050	17000	39
281	20250107	151500	431097940	17030	17040	17050	17030	29
282	20250107	151400	430604020	17010	17050	17050	17010	224
283	20250107	151300	426792190	17050	17050	17050	17050	3
284	20250107	151200	426741040	17050	17070	17070	17050	83
285	20250107	151100	425325790	17070	17070	17070	17070	0
286	20250107	151000	425325790	17070	17060	17070	17060	24
287	20250107	150900	424916180	17060	17060	17060	17060	3
288	20250107	150800	424865000	17060	17050	17060	17050	91
289	20250107	150700	423312550	17050	17050	17050	17050	6
290	20250107	150600	423210250	17060	17060	17060	17060	0
291	20250107	150500	423210250	17060	17050	17060	17010	20
292	20250107	150400	422869380	17020	17050	17050	17020	33
293	20250107	150300	422307330	17020	17050	17060	17020	22
294	20250107	150200	421932170	17030	17050	17050	17030	5
295	20250107	150100	421846960	17050	17050	17050	17020	14
296	20250107	150000	421608350	17050	17050	17050	17050	18
297	20250107	145900	421301450	17020	17050	17050	17020	14
298	20250107	145800	421062780	17020	17050	17050	17020	20
299	20250107	145700	420721840	17030	17050	17050	17020	19
300	20250107	145600	420398000	17050	17050	17050	17050	11
301	20250107	145500	420210450	17050	17050	17050	17050	8
302	20250107	145400	420074050	17050	17050	17050	17050	0
303	20250107	145300	420074050	17050	17050	17050	17050	0
304	20250107	145200	420074050	17050	17050	17050	17050	16
305	20250107	145100	419801250	17040	17040	17040	17010	153
306	20250107	145000	417194510	17030	17050	17050	17010	158
307	20250107	144900	414504710	17040	17050	17060	17030	198
308	20250107	144800	411128270	17050	17050	17050	17040	6
309	20250107	144700	411025980	17040	17050	17050	17040	21
310	20250107	144600	410667960	17040	17050	17050	17040	5
311	20250107	144500	410582730	17050	17050	17050	17040	10
312	20250107	144400	410412280	17050	17050	17050	17050	3
313	20250107	144300	410361130	17040	17050	17050	17040	19
314	20250107	144200	410037200	17050	17050	17050	17050	13
315	20250107	144100	409815550	17050	17050	17050	17050	10
316	20250107	144000	409645050	17050	17050	17050	17050	3
317	20250107	143900	409593900	17050	17050	17050	17050	8
318	20250107	143800	409457500	17050	17050	17050	17050	0
319	20250107	143700	409457500	17050	17050	17050	17050	3
320	20250107	143600	409406350	17050	17050	17050	17050	8
321	20250107	143500	409269950	17050	17050	17050	17050	13
322	20250107	143400	409048300	17050	17040	17050	17040	3
323	20250107	143300	408997160	17040	17040	17040	17040	3
324	20250107	143200	408946040	17020	17040	17040	17020	13
325	20250107	143100	408724720	17030	17040	17040	17030	5
326	20250107	143000	408639540	17050	17050	17050	17030	90
327	20250107	142900	407106150	17050	17050	17050	17050	3
328	20250107	142800	407055000	17050	17050	17050	17050	3
329	20250107	142700	407003850	17050	17050	17050	17050	69
330	20250107	142600	405827400	17070	17070	17070	17070	0
331	20250107	142500	405827400	17070	17060	17070	17060	94
332	20250107	142400	404223120	17050	17050	17050	17050	0
333	20250107	142300	404223120	17050	17050	17050	17050	3
334	20250107	142200	404171970	17040	17040	17040	17040	43
335	20250107	142100	403439250	17040	17040	17040	17040	3
336	20250107	142000	403388130	17040	17040	17040	17040	11
337	20250107	141900	403200690	17030	17040	17040	17030	17
338	20250107	141800	402911020	17030	17040	17040	17020	16
339	20250107	141700	402638530	17020	17040	17040	17020	40
340	20250107	141600	401957250	17040	17040	17040	17040	11
341	20250107	141500	401769810	17040	17040	17040	17040	3
342	20250107	141400	401718690	17040	17040	17040	17040	13
343	20250107	141300	401497170	17040	17040	17040	17040	3
344	20250107	141200	401446050	17020	17040	17040	17020	9
345	20250107	141100	401292810	17030	17050	17050	17030	17
346	20250107	141000	401003220	17040	17050	17050	17040	4
347	20250107	140900	400935030	17050	17050	17050	17040	9
348	20250107	140800	400781590	17050	17050	17050	17050	6
349	20250107	140700	400679290	17050	17050	17050	17050	3
350	20250107	140600	400628140	17050	17050	17050	17050	5
351	20250107	140500	400542890	17050	17050	17050	17050	18
352	20250107	140400	400235990	17050	17050	17050	17050	3
353	20250107	140300	400184840	17030	17050	17050	17030	16
354	20250107	140200	399912300	17030	17050	17050	17030	40
355	20250107	140100	399230490	17050	17050	17050	17030	33
356	20250107	140000	398667980	17030	17050	17050	17030	31
357	20250107	135900	398139720	17050	17050	17050	17050	0
358	20250107	135800	398139720	17050	17050	17050	17050	6
359	20250107	135700	398037420	17050	17050	17050	17050	7
360	20250107	135600	397918070	17050	17050	17050	17040	10
361	20250107	135500	397747630	17040	17060	17060	17040	25
362	20250107	135400	397321290	17070	17060	17070	17050	191
363	20250107	135300	394064240	17060	17060	17060	17060	73
364	20250107	135200	392818860	17060	17060	17060	17060	0
365	20250107	135100	392818860	17060	17060	17060	17060	0
366	20250107	135000	392818860	17060	17060	17060	17060	4
367	20250107	134900	392750620	17060	17060	17060	17060	0
368	20250107	134800	392750620	17060	17060	17060	17060	0
369	20250107	134700	392750620	17060	17060	17060	17060	0
370	20250107	134600	392750620	17060	17060	17060	17060	0
371	20250107	134500	392750620	17060	17060	17060	17060	0
372	20250107	134400	392750620	17060	17060	17060	17060	0
373	20250107	134300	392750620	17060	17060	17070	17060	296
374	20250107	134200	387700430	17060	17060	17070	17060	317
375	20250107	134100	382291990	17050	17050	17050	17050	0
376	20250107	134000	382291990	17050	17070	17070	17050	575
377	20250107	133900	372477960	17060	17060	17060	17060	0
378	20250107	133800	372477960	17060	17060	17060	17060	110
379	20250107	133700	370601360	17050	17050	17050	17050	0
380	20250107	133600	370601360	17050	17050	17050	17050	0
381	20250107	133500	370601360	17050	17050	17050	17050	0
382	20250107	133400	370601360	17050	17050	17050	17050	0
383	20250107	133300	370601360	17050	17050	17050	17050	0
384	20250107	133200	370601360	17050	17050	17050	17050	0
385	20250107	133100	370601360	17050	17050	17050	17050	0
386	20250107	133000	370601360	17050	17050	17050	17050	0
387	20250107	132900	370601360	17050	17050	17050	17050	3
388	20250107	132800	370550210	17050	17050	17050	17050	71
389	20250107	132700	369339660	17040	17050	17050	17040	81
390	20250107	132600	367959340	17050	17050	17050	17050	3
391	20250107	132500	367908190	17050	17040	17050	17040	13
392	20250107	132400	367686630	17030	17040	17040	17030	5
393	20250107	132300	367601450	17040	17040	17040	17040	3
394	20250107	132200	367550330	17030	17030	17030	17030	8
395	20250107	132100	367414090	17010	17030	17030	17010	14
396	20250107	132000	367175890	17010	17030	17030	17010	14
397	20250107	131900	366937690	17010	17050	17050	17010	23
398	20250107	131800	366545780	17050	17050	17050	17050	3
399	20250107	131700	366494630	17040	17050	17050	17040	6
400	20250107	131600	366392360	17050	17050	17050	17050	11
401	20250107	131500	366204810	17020	17050	17050	17020	73
402	20250107	131400	364961460	17050	17050	17050	17050	5
403	20250107	131300	364876210	17050	17050	17050	17050	8
404	20250107	131200	364739810	17050	17050	17050	17050	3
405	20250107	131100	364688660	17050	17050	17050	17050	11
406	20250107	131000	364501110	17050	17050	17050	17050	3
407	20250107	130900	364449960	17050	17050	17050	17040	95
408	20250107	130800	362831110	17050	17050	17050	17050	3
409	20250107	130700	362779960	17050	17050	17050	17050	3
410	20250107	130600	362728810	17050	17050	17050	17050	5
411	20250107	130500	362643560	17050	17050	17050	17050	3
412	20250107	130400	362592410	17030	17050	17050	17030	8
413	20250107	130300	362456080	17030	17050	17050	17030	4
414	20250107	130200	362387900	17030	17050	17050	17030	5
415	20250107	130100	362302670	17040	17050	17050	17040	15
416	20250107	130000	362047040	17020	17050	17050	17020	99
417	20250107	125900	360360210	17050	17050	17050	17050	3
418	20250107	125800	360309060	17040	17040	17040	17040	3
419	20250107	125700	360257940	17030	17040	17040	17030	5
420	20250107	125600	360172760	17030	17040	17040	17030	10
421	20250107	125500	360002400	17030	17050	17050	17020	30
422	20250107	125400	359491030	17050	17050	17050	17050	4
423	20250107	125300	359422830	17030	17050	17050	17030	60
424	20250107	125200	358400200	17040	17060	17060	17040	397
425	20250107	125100	351628310	17050	17050	17050	17050	0
426	20250107	125000	351628310	17050	17050	17050	17050	4
427	20250107	124900	351560110	17050	17050	17050	17050	0
428	20250107	124800	351560110	17050	17040	17050	17040	239
429	20250107	124700	347485490	17040	17040	17040	17040	3
430	20250107	124600	347434370	17040	17040	17040	17040	5
431	20250107	124500	347349170	17040	17040	17040	17040	8
432	20250107	124400	347212850	17040	17040	17040	17040	5
433	20250107	124300	347127650	17040	17040	17040	17040	3
434	20250107	124200	347076530	17040	17040	17040	17040	3
435	20250107	124100	347025410	17040	17040	17040	17040	6
436	20250107	124000	346923170	17040	17040	17040	17040	3
437	20250107	123900	346872050	17030	17040	17040	17030	7
438	20250107	123800	346752810	17030	17040	17040	17030	6
439	20250107	123700	346650600	17040	17040	17040	17040	5
440	20250107	123600	346565400	17030	17040	17040	17030	7
441	20250107	123500	346446160	17040	17040	17040	17040	3
442	20250107	123400	346395040	17040	17040	17040	17040	11
443	20250107	123300	346207600	17040	17040	17040	17040	3
444	20250107	123200	346156480	17030	17030	17030	17030	4
445	20250107	123100	346088360	17020	17030	17030	17020	4
446	20250107	123000	346020250	17020	17030	17030	17020	9
447	20250107	122900	345867040	17020	17020	17020	17020	3
448	20250107	122800	345815980	17000	17020	17020	17000	36
449	20250107	122700	345203280	17010	17010	17010	17010	3
450	20250107	122600	345152250	17010	17010	17010	17010	3
451	20250107	122500	345101220	16990	17010	17010	16990	8
452	20250107	122400	344965240	17010	17020	17020	17000	265
453	20250107	122300	340459420	17000	17030	17030	17000	380
454	20250107	122200	333989140	17030	17030	17030	17030	3
455	20250107	122100	333938050	17030	17030	17030	17030	3
456	20250107	122000	333886960	17030	17040	17040	17030	45
457	20250107	121900	333120580	17040	17030	17040	17030	3
458	20250107	121800	333069480	17030	17030	17030	17030	8
459	20250107	121700	332933240	17020	17020	17030	17020	5
460	20250107	121600	332848130	17010	17040	17040	17010	29
461	20250107	121500	332354310	17030	17040	17040	17030	4
462	20250107	121400	332286160	17040	17040	17040	17040	5
463	20250107	121300	332200960	17040	17040	17040	17040	7
464	20250107	121200	332081680	17040	17030	17040	17030	3
465	20250107	121100	332030580	17020	17030	17030	17020	295
466	20250107	121000	327006850	17030	17030	17030	17030	4
467	20250107	120900	326938730	17030	17030	17030	17030	5
468	20250107	120800	326853580	17030	17030	17030	17030	8
469	20250107	120700	326717340	17030	17030	17030	17030	6
470	20250107	120600	326615160	17030	17030	17030	17030	3
471	20250107	120500	326564070	17030	17030	17030	17030	3
472	20250107	120400	326512980	17030	17030	17030	17030	5
473	20250107	120300	326427830	17030	17030	17030	17030	8
474	20250107	120200	326291590	17030	17030	17030	17030	5
475	20250107	120100	326206440	17030	17030	17030	17030	10
476	20250107	120000	326036140	17030	17030	17030	17030	5
477	20250107	115900	325950990	17020	17030	17030	17010	5
478	20250107	115800	325865870	17030	17030	17030	17030	3
479	20250107	115700	325814780	17020	17020	17020	17020	8
480	20250107	115600	325678620	17020	17020	17020	17020	3
481	20250107	115500	325627560	17020	17030	17030	17000	25
482	20250107	115400	325202130	17030	17020	17030	17020	3
483	20250107	115300	325151050	17020	17020	17020	17020	3
484	20250107	115200	325099990	17020	17020	17020	17020	6
485	20250107	115100	324997870	17020	17020	17020	17020	3
486	20250107	115000	324946810	17020	17030	17030	17020	52
487	20250107	114900	324061720	17030	17030	17030	17030	3
488	20250107	114800	324010630	17030	17030	17030	17030	3
489	20250107	114700	323959540	17030	17030	17030	17030	5
490	20250107	114600	323874390	17030	17020	17030	17020	3
491	20250107	114500	323823310	17020	17020	17020	17020	6
492	20250107	114400	323721190	17020	17020	17020	17020	3
493	20250107	114300	323670130	17020	17020	17020	17020	3
494	20250107	114200	323619070	17020	17020	17020	17020	5
495	20250107	114100	323533970	17020	17020	17020	17020	3
496	20250107	114000	323482910	17020	17020	17020	17020	25
497	20250107	113900	323057410	17020	17020	17020	17020	3
498	20250107	113800	323006350	17020	17020	17020	17020	3
499	20250107	113700	322955290	17020	17020	17020	17010	11
500	20250107	113600	322768120	17020	17020	17020	17020	8
501	20250107	113500	322631960	17020	17020	17020	17020	5
502	20250107	113400	322546860	17020	17020	17020	17020	3
503	20250107	113300	322495800	17020	17020	17020	17020	3
504	20250107	113200	322444740	17020	17020	17020	17020	5
505	20250107	113100	322359640	17020	17020	17020	17020	8
506	20250107	113000	322223480	17020	17020	17020	17020	3
507	20250107	112900	322172420	17020	17020	17020	17020	3
508	20250107	112800	322121360	17020	17020	17020	17020	3
509	20250107	112700	322070300	17010	17020	17020	17010	14
510	20250107	112600	321832110	17010	17030	17030	17010	10
511	20250107	112500	321661950	17010	17030	17030	17010	56
512	20250107	112400	320708810	17030	17030	17030	17030	3
513	20250107	112300	320657720	17030	17030	17030	17030	3
514	20250107	112200	320606630	17030	17030	17030	17030	6
515	20250107	112100	320504450	17030	17030	17030	17030	3
516	20250107	112000	320453360	17030	17030	17030	17030	10
517	20250107	111900	320283060	17030	17030	17030	17030	3
518	20250107	111800	320231970	17030	17030	17030	17030	3
519	20250107	111700	320180880	17030	17030	17030	17020	11
520	20250107	111600	319993580	17030	17030	17030	17030	3
521	20250107	111500	319942490	17030	17030	17030	17030	11
522	20250107	111400	319755160	17030	17030	17030	17030	3
523	20250107	111300	319704070	17030	17030	17030	17030	3
524	20250107	111200	319652980	17030	17030	17030	17030	13
525	20250107	111100	319431590	17030	17030	17030	17030	3
526	20250107	111000	319380500	17030	17030	17030	17030	11
527	20250107	110900	319193170	17030	17030	17030	17030	32
528	20250107	110800	318648210	17030	17030	17030	17030	3
529	20250107	110700	318597120	17030	17030	17030	17030	3
530	20250107	110600	318546030	17020	17020	17020	17020	3
531	20250107	110500	318494970	17020	17020	17020	17020	10
532	20250107	110400	318324770	17020	17020	17020	17020	33
533	20250107	110300	317763110	17020	17020	17020	17020	3
534	20250107	110200	317712050	17000	17020	17020	17000	13
535	20250107	110100	317490990	17020	17020	17020	17020	3
536	20250107	110000	317439930	17010	17010	17010	17000	14
537	20250107	105900	317201800	16990	17040	17040	16990	92
538	20250107	105800	315636990	17030	17030	17030	17030	7
539	20250107	105700	315517780	17020	17040	17040	17020	15
540	20250107	105600	315262370	17030	17040	17040	17030	6
541	20250107	105500	315160140	17030	17040	17040	17030	9
542	20250107	105400	315006790	17030	17040	17040	17030	13
543	20250107	105300	314785300	17030	17040	17040	17030	13
544	20250107	105200	314563840	17040	17040	17040	17030	7
545	20250107	105100	314444580	17000	17030	17030	17000	85
546	20250107	105000	312998590	17030	17030	17030	17030	7
547	20250107	104900	312879380	17020	17030	17030	17020	27
548	20250107	104800	312419740	17030	17030	17030	17030	5
549	20250107	104700	312334590	17040	17040	17040	17040	5
550	20250107	104600	312249390	17030	17040	17040	17010	192
551	20250107	104500	308981140	17040	17040	17040	17040	7
552	20250107	104400	308861860	17040	17040	17040	17040	5
553	20250107	104300	308776660	17040	17040	17040	17040	12
554	20250107	104200	308572180	17040	17040	17040	17040	7
555	20250107	104100	308452900	17040	17030	17040	17030	7
556	20250107	104000	308333680	17030	17030	17030	17030	7
557	20250107	103900	308214470	17020	17020	17030	17010	503
558	20250107	103800	299653070	17010	17000	17010	17000	202
559	20250107	103700	296218250	17000	17000	17000	17000	6
560	20250107	103600	296116250	17000	17000	17000	17000	6
561	20250107	103500	296014250	17000	17000	17000	17000	18
562	20250107	103400	295708250	17000	17000	17000	17000	6
563	20250107	103300	295606250	17000	17000	17000	16990	35
564	20250107	103200	295011260	16990	17000	17000	16990	8
565	20250107	103100	294875280	16990	17000	17000	16990	7
566	20250107	103000	294756290	16990	17000	17000	16990	22
567	20250107	102900	294382430	16990	17000	17000	16990	64
568	20250107	102800	293295010	16990	17000	17000	16990	22
569	20250107	102700	292921050	16980	17000	17000	16980	192
570	20250107	102600	289658970	17000	17000	17000	16980	314
571	20250107	102500	284324220	17000	17000	17000	16990	21
572	20250107	102400	283967320	17000	17000	17000	17000	7
573	20250107	102300	283848320	17000	17000	17000	17000	8
574	20250107	102200	283712320	17000	17000	17000	17000	11
575	20250107	102100	283525320	17000	17000	17000	17000	6
576	20250107	102000	283423320	17000	17000	17000	17000	7
577	20250107	101900	283304320	17000	17000	17000	17000	10
578	20250107	101800	283134320	17000	17000	17000	17000	7
579	20250107	101700	283015320	17000	17000	17000	16990	12
580	20250107	101600	282811350	17000	17000	17000	17000	6
581	20250107	101500	282709350	17000	17000	17000	17000	35
582	20250107	101400	282114350	16990	17000	17000	16990	5
583	20250107	101300	282029360	17000	17000	17000	17000	18
584	20250107	101200	281723360	17000	17000	17010	17000	9
585	20250107	101100	281570340	17000	17000	17000	17000	7
586	20250107	101000	281451340	17000	17000	17000	17000	4
587	20250107	100900	281383340	17000	16990	17000	16990	12
588	20250107	100800	281179450	16990	16980	16990	16980	6
589	20250107	100700	281077560	16980	16990	16990	16980	11
590	20250107	100600	280890690	16980	16980	16990	16980	5
591	20250107	100500	280805760	16970	16980	16980	16970	190
592	20250107	100400	277581160	16980	16980	16980	16980	7
593	20250107	100300	277462300	16980	16980	16980	16970	32
594	20250107	100200	276918990	16970	16970	16970	16960	254
595	20250107	100100	272608790	16960	16960	16970	16940	321
596	20250107	100000	267166420	16950	16960	16960	16950	74
597	20250107	095900	265912070	16950	17020	17020	16950	1880
598	20250107	095800	233990770	17000	17020	17020	17000	91
599	20250107	095700	232442840	17010	17020	17020	17010	28
600	20250107	095600	231966520	17010	17010	17020	17010	33
601	20250107	095500	231405080	17010	17030	17030	17010	108
602	20250107	095400	229567180	17030	17030	17030	17030	4
603	20250107	095300	229499060	17030	17030	17030	17030	6
604	20250107	095200	229396880	17030	17030	17030	17030	4
605	20250107	095100	229328760	17030	17030	17030	17030	4
606	20250107	095000	229260640	17030	17030	17030	17030	4
607	20250107	094900	229192520	17030	17040	17040	17020	102
608	20250107	094800	227455850	17040	17040	17040	17040	7
609	20250107	094700	227336570	17040	17050	17050	17040	76
610	20250107	094600	226041490	17040	17040	17040	17040	5
611	20250107	094500	225956290	17030	17030	17030	17030	7
612	20250107	094400	225837080	17030	17030	17030	17030	4
613	20250107	094300	225768960	17020	17030	17030	17020	27
614	20250107	094200	225309250	17030	17030	17030	17020	362
615	20250107	094100	219146930	17000	17010	17020	16990	598
616	20250107	094000	208975080	17000	17010	17010	17000	6
617	20250107	093900	208873040	16990	17010	17010	16990	140
618	20250107	093800	206494360	17000	17020	17020	16990	246
619	20250107	093700	202311820	17010	17020	17020	17010	81
620	20250107	093600	200933970	17010	17020	17020	17000	100
621	20250107	093500	199233020	17010	17020	17020	17000	379
622	20250107	093400	192787560	17020	17040	17040	17020	73
623	20250107	093300	191545020	17000	17040	17040	17000	187
624	20250107	093200	188364080	17010	17050	17050	17010	729
625	20250107	093100	175954820	17040	17050	17050	17030	533
626	20250107	093000	166872100	17040	17060	17060	17040	1168
627	20250107	092900	146958250	17060	17060	17060	17060	111
628	20250107	092800	145064590	17070	17070	17070	17070	12
629	20250107	092700	144859750	17070	17070	17070	17070	2
630	20250107	092600	144825610	17070	17070	17070	17070	34
631	20250107	092500	144245230	17070	17060	17070	17060	139
632	20250107	092400	141872910	17050	17090	17090	17050	706
633	20250107	092300	129828230	17080	17090	17090	17080	12
634	20250107	092200	129623160	17090	17110	17110	17090	279
635	20250107	092100	124852170	17120	17120	17120	17120	10
636	20250107	092000	124680970	17120	17120	17140	17110	222
637	20250107	091900	120880410	17120	17090	17150	17090	759
638	20250107	091800	107886960	17090	17130	17130	17090	46
639	20250107	091700	107099020	17130	17120	17130	17120	7
640	20250107	091600	106979120	17090	17090	17120	17050	2484
641	20250107	091500	64523810	17090	17090	17090	17090	27
642	20250107	091400	64062380	17100	17090	17100	17090	69
643	20250107	091300	62883060	17090	17100	17100	17090	118
644	20250107	091200	60865430	17100	17140	17140	17100	162
645	20250107	091100	58091230	17100	17100	17100	17090	127
646	20250107	091000	55919690	17140	17090	17140	17090	195
647	20250107	090900	52583350	17080	17090	17090	17080	497
648	20250107	090800	44090060	17080	17090	17090	17070	508
649	20250107	090700	35412460	17080	17090	17140	17080	679
650	20250107	090600	23802260	17090	17090	17090	17090	27
651	20250107	090500	23340830	17090	17110	17110	17090	20
652	20250107	090400	22999010	17090	17110	17110	17090	4
653	20250107	090300	22930630	17110	17110	17110	17110	125
654	20250107	090200	20791880	17170	17100	17210	17100	514
655	20250107	090100	11997050	17180	17090	17210	17080	569
656	20250107	090000	2257090	17190	17080	17190	17080	132