KissMeData/111380/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201500	149252200	16790	16790	16790	16790	250
3	20250122	201400	149252200	16790	16790	16790	16790	0
4	20250122	201300	149252200	16790	16790	16790	16790	0
5	20250122	201200	149252200	16790	16790	16790	16790	0
6	20250122	201100	149252200	16790	16790	16790	16790	0
7	20250122	201000	149252200	16790	16790	16790	16790	0
8	20250122	200900	149252200	16790	16790	16790	16790	0
9	20250122	200800	149252200	16790	16790	16790	16790	0
10	20250122	200700	149252200	16790	16790	16790	16790	0
11	20250122	200600	149252200	16790	16790	16790	16790	0
12	20250122	200500	149252200	16790	16790	16790	16790	0
13	20250122	200400	149252200	16790	16790	16790	16790	0
14	20250122	200300	149252200	16790	16790	16790	16790	0
15	20250122	200200	149252200	16790	16790	16790	16790	0
16	20250122	200100	149252200	16790	16790	16790	16790	0
17	20250122	200000	149252200	16790	16790	16790	16790	0
18	20250122	195900	149252200	16790	16790	16790	16790	0
19	20250122	195800	149252200	16790	16790	16790	16790	0
20	20250122	195700	149252200	16790	16790	16790	16790	0
21	20250122	195600	149252200	16790	16790	16790	16790	0
22	20250122	195500	149252200	16790	16790	16790	16790	0
23	20250122	195400	149252200	16790	16790	16790	16790	0
24	20250122	195300	149252200	16790	16790	16790	16790	0
25	20250122	195200	149252200	16790	16790	16790	16790	0
26	20250122	195100	149252200	16790	16790	16790	16790	0
27	20250122	195000	149252200	16790	16790	16790	16790	0
28	20250122	194900	149252200	16790	16790	16790	16790	0
29	20250122	194800	149252200	16790	16790	16790	16790	0
30	20250122	194700	149252200	16790	16790	16790	16790	0
31	20250122	194600	149252200	16790	16790	16790	16790	0
32	20250122	194500	149252200	16790	16790	16790	16790	250
33	20250122	194400	149252200	16790	16790	16790	16790	0
34	20250122	194300	149252200	16790	16790	16790	16790	0
35	20250122	194200	149252200	16790	16790	16790	16790	0
36	20250122	194100	149252200	16790	16790	16790	16790	0
37	20250122	194000	149252200	16790	16790	16790	16790	0
38	20250122	193900	149252200	16790	16790	16790	16790	0
39	20250122	193800	149252200	16790	16790	16790	16790	0
40	20250122	193700	149252200	16790	16790	16790	16790	0
41	20250122	193600	149252200	16790	16790	16790	16790	0
42	20250122	193500	149252200	16790	16790	16790	16790	0
43	20250122	193400	149252200	16790	16790	16790	16790	0
44	20250122	193300	149252200	16790	16790	16790	16790	0
45	20250122	193200	149252200	16790	16790	16790	16790	0
46	20250122	193100	149252200	16790	16790	16790	16790	0
47	20250122	193000	149252200	16790	16790	16790	16790	0
48	20250122	192900	149252200	16790	16790	16790	16790	0
49	20250122	192800	149252200	16790	16790	16790	16790	0
50	20250122	192700	149252200	16790	16790	16790	16790	0
51	20250122	192600	149252200	16790	16790	16790	16790	0
52	20250122	192500	149252200	16790	16790	16790	16790	0
53	20250122	192400	149252200	16790	16790	16790	16790	0
54	20250122	192300	149252200	16790	16790	16790	16790	0
55	20250122	192200	149252200	16790	16790	16790	16790	0
56	20250122	192100	149252200	16790	16790	16790	16790	0
57	20250122	192000	149252200	16790	16790	16790	16790	0
58	20250122	191900	149252200	16790	16790	16790	16790	0
59	20250122	191800	149252200	16790	16790	16790	16790	0
60	20250122	191700	149252200	16790	16790	16790	16790	0
61	20250122	191600	149252200	16790	16790	16790	16790	0
62	20250122	191500	149252200	16790	16790	16790	16790	250
63	20250122	191400	149252200	16790	16790	16790	16790	0
64	20250122	191300	149252200	16790	16790	16790	16790	0
65	20250122	191200	149252200	16790	16790	16790	16790	0
66	20250122	191100	149252200	16790	16790	16790	16790	0
67	20250122	191000	149252200	16790	16790	16790	16790	0
68	20250122	190900	149252200	16790	16790	16790	16790	0
69	20250122	190800	149252200	16790	16790	16790	16790	0
70	20250122	190700	149252200	16790	16790	16790	16790	0
71	20250122	190600	149252200	16790	16790	16790	16790	0
72	20250122	190500	149252200	16790	16790	16790	16790	0
73	20250122	190400	149252200	16790	16790	16790	16790	0
74	20250122	190300	149252200	16790	16790	16790	16790	0
75	20250122	190200	149252200	16790	16790	16790	16790	0
76	20250122	190100	149252200	16790	16790	16790	16790	0
77	20250122	190000	149252200	16790	16790	16790	16790	0
78	20250122	185900	149252200	16790	16790	16790	16790	0
79	20250122	185800	149252200	16790	16790	16790	16790	0
80	20250122	185700	149252200	16790	16790	16790	16790	0
81	20250122	185600	149252200	16790	16790	16790	16790	0
82	20250122	185500	149252200	16790	16790	16790	16790	0
83	20250122	185400	149252200	16790	16790	16790	16790	0
84	20250122	185300	149252200	16790	16790	16790	16790	0
85	20250122	185200	149252200	16790	16790	16790	16790	0
86	20250122	185100	149252200	16790	16790	16790	16790	0
87	20250122	185000	149252200	16790	16790	16790	16790	0
88	20250122	184900	149252200	16790	16790	16790	16790	0
89	20250122	184800	149252200	16790	16790	16790	16790	0
90	20250122	184700	149252200	16790	16790	16790	16790	0
91	20250122	184600	149252200	16790	16790	16790	16790	0
92	20250122	184500	149252200	16790	16790	16790	16790	250
93	20250122	184400	149252200	16790	16790	16790	16790	0
94	20250122	184300	149252200	16790	16790	16790	16790	0
95	20250122	184200	149252200	16790	16790	16790	16790	0
96	20250122	184100	149252200	16790	16790	16790	16790	0
97	20250122	184000	149252200	16790	16790	16790	16790	0
98	20250122	183900	149252200	16790	16790	16790	16790	0
99	20250122	183800	149252200	16790	16790	16790	16790	0
100	20250122	183700	149252200	16790	16790	16790	16790	0
101	20250122	183600	149252200	16790	16790	16790	16790	0
102	20250122	183500	149252200	16790	16790	16790	16790	0
103	20250122	183400	149252200	16790	16790	16790	16790	0
104	20250122	183300	149252200	16790	16790	16790	16790	0
105	20250122	183200	149252200	16790	16790	16790	16790	0
106	20250122	183100	149252200	16790	16790	16790	16790	0
107	20250122	183000	149252200	16790	16790	16790	16790	0
108	20250122	182900	149252200	16790	16790	16790	16790	0
109	20250122	182800	149252200	16790	16790	16790	16790	0
110	20250122	182700	149252200	16790	16790	16790	16790	0
111	20250122	182600	149252200	16790	16790	16790	16790	0
112	20250122	182500	149252200	16790	16790	16790	16790	0
113	20250122	182400	149252200	16790	16790	16790	16790	0
114	20250122	182300	149252200	16790	16790	16790	16790	0
115	20250122	182200	149252200	16790	16790	16790	16790	0
116	20250122	182100	149252200	16790	16790	16790	16790	0
117	20250122	182000	149252200	16790	16790	16790	16790	0
118	20250122	181900	149252200	16790	16790	16790	16790	0
119	20250122	181800	149252200	16790	16790	16790	16790	0
120	20250122	181700	149252200	16790	16790	16790	16790	0
121	20250122	181600	149252200	16790	16790	16790	16790	0
122	20250122	181500	149252200	16790	16790	16790	16790	250
123	20250122	181400	149252200	16790	16790	16790	16790	0
124	20250122	181300	149252200	16790	16790	16790	16790	0
125	20250122	181200	149252200	16790	16790	16790	16790	0
126	20250122	181100	149252200	16790	16790	16790	16790	0
127	20250122	181000	149252200	16790	16790	16790	16790	0
128	20250122	180900	149252200	16790	16790	16790	16790	0
129	20250122	180800	149252200	16790	16790	16790	16790	0
130	20250122	180700	149252200	16790	16790	16790	16790	0
131	20250122	180600	149252200	16790	16790	16790	16790	0
132	20250122	180500	149252200	16790	16790	16790	16790	0
133	20250122	180400	149252200	16790	16790	16790	16790	0
134	20250122	180300	149252200	16790	16790	16790	16790	0
135	20250122	180200	149252200	16790	16790	16790	16790	0
136	20250122	180100	149252200	16790	16790	16790	16790	0
137	20250122	180000	149252200	16790	16790	16790	16790	0
138	20250122	175900	149252200	16790	16790	16790	16790	0
139	20250122	175800	149252200	16790	16790	16790	16790	0
140	20250122	175700	149252200	16790	16790	16790	16790	0
141	20250122	175600	149252200	16790	16790	16790	16790	0
142	20250122	175500	149252200	16790	16790	16790	16790	0
143	20250122	175400	149252200	16790	16790	16790	16790	0
144	20250122	175300	149252200	16790	16790	16790	16790	0
145	20250122	175200	149252200	16790	16790	16790	16790	0
146	20250122	175100	149252200	16790	16790	16790	16790	0
147	20250122	175000	149252200	16790	16790	16790	16790	0
148	20250122	174900	149252200	16790	16790	16790	16790	0
149	20250122	174800	149252200	16790	16790	16790	16790	0
150	20250122	174700	149252200	16790	16790	16790	16790	0
151	20250122	174600	149252200	16790	16790	16790	16790	0
152	20250122	174500	149252200	16790	16790	16790	16790	250
153	20250122	174400	149252200	16790	16790	16790	16790	0
154	20250122	174300	149252200	16790	16790	16790	16790	0
155	20250122	174200	149252200	16790	16790	16790	16790	0
156	20250122	174100	149252200	16790	16790	16790	16790	0
157	20250122	174000	149252200	16790	16790	16790	16790	0
158	20250122	173900	149252200	16790	16790	16790	16790	0
159	20250122	173800	149252200	16790	16790	16790	16790	0
160	20250122	173700	149252200	16790	16790	16790	16790	0
161	20250122	173600	149252200	16790	16790	16790	16790	0
162	20250122	173500	149252200	16790	16790	16790	16790	0
163	20250122	173400	149252200	16790	16790	16790	16790	0
164	20250122	173300	149252200	16790	16790	16790	16790	0
165	20250122	173200	149252200	16790	16790	16790	16790	0
166	20250122	173100	149252200	16790	16790	16790	16790	0
167	20250122	173000	149252200	16790	16790	16790	16790	0
168	20250122	172900	149252200	16790	16790	16790	16790	0
169	20250122	172800	149252200	16790	16790	16790	16790	0
170	20250122	172700	149252200	16790	16790	16790	16790	0
171	20250122	172600	149252200	16790	16790	16790	16790	0
172	20250122	172500	149252200	16790	16790	16790	16790	0
173	20250122	172400	149252200	16790	16790	16790	16790	0
174	20250122	172300	149252200	16790	16790	16790	16790	0
175	20250122	172200	149252200	16790	16790	16790	16790	0
176	20250122	172100	149252200	16790	16790	16790	16790	0
177	20250122	172000	149252200	16790	16790	16790	16790	0
178	20250122	171900	149252200	16790	16790	16790	16790	0
179	20250122	171800	149252200	16790	16790	16790	16790	0
180	20250122	171700	149252200	16790	16790	16790	16790	0
181	20250122	171600	149252200	16790	16790	16790	16790	0
182	20250122	171500	149252200	16790	16790	16790	16790	250
183	20250122	171400	149252200	16790	16790	16790	16790	0
184	20250122	171300	149252200	16790	16790	16790	16790	0
185	20250122	171200	149252200	16790	16790	16790	16790	0
186	20250122	171100	149252200	16790	16790	16790	16790	0
187	20250122	171000	149252200	16790	16790	16790	16790	0
188	20250122	170900	149252200	16790	16790	16790	16790	0
189	20250122	170800	149252200	16790	16790	16790	16790	0
190	20250122	170700	149252200	16790	16790	16790	16790	0
191	20250122	170600	149252200	16790	16790	16790	16790	0
192	20250122	170500	149252200	16790	16790	16790	16790	0
193	20250122	170400	149252200	16790	16790	16790	16790	0
194	20250122	170300	149252200	16790	16790	16790	16790	0
195	20250122	170200	149252200	16790	16790	16790	16790	0
196	20250122	170100	149252200	16790	16790	16790	16790	0
197	20250122	170000	149252200	16790	16790	16790	16790	0
198	20250122	165900	149252200	16790	16790	16790	16790	0
199	20250122	165800	149252200	16790	16790	16790	16790	0
200	20250122	165700	149252200	16790	16790	16790	16790	0
201	20250122	165600	149252200	16790	16790	16790	16790	0
202	20250122	165500	149252200	16790	16790	16790	16790	0
203	20250122	165400	149252200	16790	16790	16790	16790	0
204	20250122	165300	149252200	16790	16790	16790	16790	0
205	20250122	165200	149252200	16790	16790	16790	16790	0
206	20250122	165100	149252200	16790	16790	16790	16790	0
207	20250122	165000	149252200	16790	16790	16790	16790	0
208	20250122	164900	149252200	16790	16790	16790	16790	0
209	20250122	164800	149252200	16790	16790	16790	16790	0
210	20250122	164700	149252200	16790	16790	16790	16790	0
211	20250122	164600	149252200	16790	16790	16790	16790	0
212	20250122	164500	149252200	16790	16790	16790	16790	250
213	20250122	164400	149252200	16790	16790	16790	16790	0
214	20250122	164300	149252200	16790	16790	16790	16790	0
215	20250122	164200	149252200	16790	16790	16790	16790	0
216	20250122	164100	149252200	16790	16790	16790	16790	0
217	20250122	164000	149252200	16790	16790	16790	16790	0
218	20250122	163900	149252200	16790	16790	16790	16790	0
219	20250122	163800	149252200	16790	16790	16790	16790	0
220	20250122	163700	149252200	16790	16790	16790	16790	0
221	20250122	163600	149252200	16790	16790	16790	16790	0
222	20250122	163500	149252200	16790	16790	16790	16790	0
223	20250122	163400	149252200	16790	16790	16790	16790	0
224	20250122	163300	149252200	16790	16790	16790	16790	0
225	20250122	163200	149252200	16790	16790	16790	16790	0
226	20250122	163100	149252200	16790	16790	16790	16790	0
227	20250122	163000	149252200	16790	16790	16790	16790	0
228	20250122	162900	149252200	16790	16790	16790	16790	0
229	20250122	162800	149252200	16790	16790	16790	16790	0
230	20250122	162700	149252200	16790	16790	16790	16790	0
231	20250122	162600	149252200	16790	16790	16790	16790	0
232	20250122	162500	149252200	16790	16790	16790	16790	0
233	20250122	162400	149252200	16790	16790	16790	16790	0
234	20250122	162300	149252200	16790	16790	16790	16790	0
235	20250122	162200	149252200	16790	16790	16790	16790	0
236	20250122	162100	149252200	16790	16790	16790	16790	0
237	20250122	162000	149252200	16790	16790	16790	16790	0
238	20250122	161900	149252200	16790	16790	16790	16790	0
239	20250122	161800	149252200	16790	16790	16790	16790	0
240	20250122	161700	149252200	16790	16790	16790	16790	0
241	20250122	161600	149252200	16790	16790	16790	16790	0
242	20250122	161500	149252200	16790	16790	16790	16790	250
243	20250122	161400	149252200	16790	16790	16790	16790	0
244	20250122	161300	149252200	16790	16790	16790	16790	0
245	20250122	161200	149252200	16790	16790	16790	16790	0
246	20250122	161100	149252200	16790	16790	16790	16790	0
247	20250122	161000	149252200	16790	16790	16790	16790	0
248	20250122	160900	149252200	16790	16790	16790	16790	0
249	20250122	160800	149252200	16790	16790	16790	16790	0
250	20250122	160700	149252200	16790	16790	16790	16790	0
251	20250122	160600	149252200	16790	16790	16790	16790	0
252	20250122	160500	149252200	16790	16790	16790	16790	0
253	20250122	160400	149252200	16790	16790	16790	16790	0
254	20250122	160300	149252200	16790	16790	16790	16790	0
255	20250122	160200	149252200	16790	16790	16790	16790	0
256	20250122	160100	149252200	16790	16790	16790	16790	0
257	20250122	160000	149252200	16790	16790	16790	16790	0
258	20250122	155900	149252200	16790	16790	16790	16790	0
259	20250122	155800	149252200	16790	16790	16790	16790	0
260	20250122	155700	149252200	16790	16790	16790	16790	0
261	20250122	155600	149252200	16790	16790	16790	16790	0
262	20250122	155500	149252200	16790	16790	16790	16790	0
263	20250122	155400	149252200	16790	16790	16790	16790	0
264	20250122	155300	149252200	16790	16790	16790	16790	0
265	20250122	155200	149252200	16790	16790	16790	16790	0
266	20250122	155100	149252200	16790	16790	16790	16790	0
267	20250122	155000	149252200	16790	16790	16790	16790	0
268	20250122	154900	149252200	16790	16790	16790	16790	0
269	20250122	154800	149252200	16790	16790	16790	16790	0
270	20250122	154700	149252200	16790	16790	16790	16790	0
271	20250122	154600	149252200	16790	16790	16790	16790	0
272	20250122	154500	149252200	16790	16790	16790	16790	250
273	20250122	154400	149252200	16790	16790	16790	16790	0
274	20250122	154300	149252200	16790	16790	16790	16790	0
275	20250122	154200	149252200	16790	16790	16790	16790	0
276	20250122	154100	149252200	16790	16790	16790	16790	0
277	20250122	154000	149252200	16790	16790	16790	16790	0
278	20250122	153900	149252200	16790	16790	16790	16790	0
279	20250122	153800	149252200	16790	16790	16790	16790	0
280	20250122	153700	149252200	16790	16790	16790	16790	0
281	20250122	153600	149252200	16790	16790	16790	16790	0
282	20250122	153500	149252200	16790	16790	16790	16790	0
283	20250122	153400	149252200	16790	16790	16790	16790	0
284	20250122	153300	149252200	16790	16790	16790	16790	0
285	20250122	153200	149252200	16790	16790	16790	16790	0
286	20250122	153100	149252200	16790	16790	16790	16790	0
287	20250122	153000	149252200	16790	16790	16790	16790	250
288	20250122	152900	145054700	16760	16760	16760	16760	0
289	20250122	152800	145054700	16760	16760	16760	16760	0
290	20250122	152700	145054700	16760	16760	16760	16760	0
291	20250122	152600	145054700	16760	16760	16760	16760	0
292	20250122	152500	145054700	16760	16760	16760	16760	0
293	20250122	152400	145054700	16760	16760	16760	16760	0
294	20250122	152300	145054700	16760	16760	16760	16760	0
295	20250122	152200	145054700	16760	16760	16760	16760	0
296	20250122	152100	145054700	16760	16760	16760	16760	0
297	20250122	152000	145054700	16760	16760	16760	16760	0
298	20250122	151900	145054700	16760	16760	16760	16760	9
299	20250122	151800	144903860	16760	16760	16760	16760	12
300	20250122	151700	144702740	16770	16770	16770	16770	50
301	20250122	151600	143864240	16760	16760	16760	16760	0
302	20250122	151500	143864240	16760	16730	16760	16730	146
303	20250122	151400	141418590	16720	16720	16720	16720	14
304	20250122	151300	141184510	16710	16710	16710	16710	0
305	20250122	151200	141184510	16710	16710	16710	16710	16
306	20250122	151100	140917150	16710	16710	16710	16710	0
307	20250122	151000	140917150	16710	16710	16710	16710	1
308	20250122	150900	140900440	16710	16710	16710	16710	21
309	20250122	150800	140549530	16710	16710	16710	16710	0
310	20250122	150700	140549530	16710	16710	16710	16710	19
311	20250122	150600	140232040	16710	16710	16710	16710	0
312	20250122	150500	140232040	16710	16710	16710	16710	39
313	20250122	150400	139580350	16710	16710	16710	16710	0
314	20250122	150300	139580350	16710	16710	16710	16710	0
315	20250122	150200	139580350	16710	16710	16710	16710	0
316	20250122	150100	139580350	16710	16710	16710	16710	100
317	20250122	150000	137909350	16710	16710	16710	16710	0
318	20250122	145900	137909350	16710	16710	16710	16710	2
319	20250122	145800	137875930	16710	16720	16720	16710	33
320	20250122	145700	137324210	16720	16720	16720	16720	1
321	20250122	145600	137307490	16720	16720	16720	16720	3
322	20250122	145500	137257330	16730	16730	16730	16730	10
323	20250122	145400	137090030	16730	16730	16730	16730	24
324	20250122	145300	136688510	16740	16730	16740	16730	90
325	20250122	145200	135181930	16750	16750	16750	16750	1
326	20250122	145100	135165180	16750	16750	16750	16750	5
327	20250122	145000	135081430	16760	16770	16770	16760	34
328	20250122	144900	134511400	16770	16760	16770	16760	16
329	20250122	144800	134243090	16750	16750	16750	16750	2
330	20250122	144700	134209590	16750	16760	16760	16750	34
331	20250122	144600	133639840	16750	16760	16760	16750	13
332	20250122	144500	133422010	16750	16750	16750	16750	24
333	20250122	144400	133020010	16750	16750	16760	16750	9
334	20250122	144300	132869210	16750	16750	16750	16750	3
335	20250122	144200	132818960	16750	16750	16750	16750	36
336	20250122	144100	132215960	16750	16750	16750	16750	28
337	20250122	144000	131746960	16750	16750	16750	16750	12
338	20250122	143900	131545960	16750	16750	16750	16750	27
339	20250122	143800	131093710	16750	16750	16750	16750	11
340	20250122	143700	130909460	16750	16750	16750	16750	12
341	20250122	143600	130708460	16750	16750	16750	16750	35
342	20250122	143500	130122210	16750	16750	16750	16750	11
343	20250122	143400	129937960	16750	16750	16750	16750	29
344	20250122	143300	129452210	16750	16750	16750	16750	12
345	20250122	143200	129251210	16750	16750	16750	16750	12
346	20250122	143100	129050210	16750	16750	16750	16750	33
347	20250122	143000	128497460	16750	16750	16750	16750	12
348	20250122	142900	128296460	16750	16750	16750	16750	12
349	20250122	142800	128095460	16760	16770	16770	16760	32
350	20250122	142700	127558830	16770	16780	16780	16770	20
351	20250122	142600	127223350	16770	16760	16770	16760	44
352	20250122	142500	126485680	16760	16760	16760	16760	14
353	20250122	142400	126251040	16760	16760	16760	16760	10
354	20250122	142300	126083440	16760	16780	16780	16760	20
355	20250122	142200	125748060	16780	16780	16780	16780	21
356	20250122	142100	125395680	16780	16780	16780	16780	23
357	20250122	142000	125009740	16780	16790	16800	16780	46
358	20250122	141900	124237550	16780	16780	16780	16780	11
359	20250122	141800	124052970	16780	16780	16780	16780	12
360	20250122	141700	123851610	16780	16780	16780	16780	29
361	20250122	141600	123364990	16780	16780	16780	16780	11
362	20250122	141500	123180410	16780	16800	16800	16780	30
363	20250122	141400	122676750	16790	16790	16790	16790	13
364	20250122	141300	122458480	16790	16750	16790	16750	35
365	20250122	141200	121871510	16750	16790	16790	16740	53
366	20250122	141100	120982870	16790	16790	16790	16790	0
367	20250122	141000	120982870	16790	16780	16790	16780	55
368	20250122	140900	120059660	16780	16780	16780	16780	0
369	20250122	140800	120059660	16780	16780	16780	16780	17
370	20250122	140700	119774400	16780	16780	16780	16780	19
371	20250122	140600	119455580	16780	16780	16780	16780	26
372	20250122	140500	119019300	16780	16780	16780	16780	20
373	20250122	140400	118683700	16780	16780	16790	16770	53
374	20250122	140300	117794450	16780	16780	16780	16780	12
375	20250122	140200	117593090	16780	16780	16780	16780	18
376	20250122	140100	117291050	16780	16790	16790	16780	24
377	20250122	140000	116888150	16790	16790	16790	16790	16
378	20250122	135900	116619510	16790	16790	16790	16790	14
379	20250122	135800	116384450	16790	16790	16790	16790	28
380	20250122	135700	115914330	16790	16790	16790	16790	13
381	20250122	135600	115696060	16790	16790	16790	16790	17
382	20250122	135500	115410630	16790	16790	16790	16790	29
383	20250122	135400	114923720	16790	16790	16790	16790	12
384	20250122	135300	114722240	16790	16790	16790	16790	35
385	20250122	135200	114134590	16790	16790	16790	16790	12
386	20250122	135100	113933110	16790	16790	16790	16790	12
387	20250122	135000	113731630	16790	16800	16800	16790	33
388	20250122	134900	113177510	16790	16790	16790	16790	0
389	20250122	134800	113177510	16790	16790	16790	16790	11
390	20250122	134700	112992820	16790	16790	16790	16790	33
391	20250122	134600	112438750	16790	16800	16800	16790	19
392	20250122	134500	112119670	16790	16790	16790	16790	30
393	20250122	134400	111615970	16790	16790	16790	16790	12
394	20250122	134300	111414490	16790	16790	16790	16790	12
395	20250122	134200	111213010	16790	16800	16800	16790	41
396	20250122	134100	110524540	16790	16790	16790	16790	11
397	20250122	134000	110339850	16790	16790	16790	16790	20
398	20250122	133900	110004050	16790	16800	16800	16790	28
399	20250122	133800	109533840	16790	16790	16790	16790	21
400	20250122	133700	109181250	16790	16790	16790	16790	12
401	20250122	133600	108979770	16790	16800	16800	16790	67
402	20250122	133500	107854500	16790	16780	16790	16780	18
403	20250122	133400	107552340	16770	16770	16770	16750	42
404	20250122	133300	106848240	16740	16740	16740	16740	12
405	20250122	133200	106647360	16740	16800	16800	16740	13
406	20250122	133100	106429080	16810	16820	16820	16810	19
407	20250122	133000	106109590	16830	16830	16830	16830	29
408	20250122	132900	105621520	16830	16830	16830	16830	12
409	20250122	132800	105419560	16840	16840	16840	16840	21
410	20250122	132700	105065920	16840	16840	16840	16840	24
411	20250122	132600	104661760	16840	16840	16840	16840	16
412	20250122	132500	104392320	16840	16840	16840	16840	29
413	20250122	132400	103903960	16840	16840	16840	16840	12
414	20250122	132300	103701880	16840	16850	16850	16840	58
415	20250122	132200	102724960	16860	16850	16860	16850	31
416	20250122	132100	102202440	16850	16850	16850	16840	24
417	20250122	132000	101798160	16840	16850	16860	16840	40
418	20250122	131900	101124170	16850	16840	16850	16840	21
419	20250122	131800	100770430	16840	16840	16840	16840	12
420	20250122	131700	100568350	16840	16850	16850	16840	29
421	20250122	131600	100079740	16850	16850	16850	16850	26
422	20250122	131500	99641640	16850	16850	16850	16850	143
423	20250122	131400	97232090	16850	16850	16850	16850	32
424	20250122	131300	96692890	16850	16850	16850	16850	24
425	20250122	131200	96288490	16850	16870	16870	16850	61
426	20250122	131100	95259780	16870	16910	16910	16870	345
427	20250122	131000	89437030	16910	16850	16910	16850	544
428	20250122	130900	80249970	16860	16850	16860	16850	212
429	20250122	130800	76677590	16840	16810	16840	16810	144
430	20250122	130700	74254110	16800	16800	16800	16800	11
431	20250122	130600	74069310	16800	16800	16800	16800	26
432	20250122	130500	73632510	16800	16800	16800	16800	12
433	20250122	130400	73430910	16800	16800	16800	16800	34
434	20250122	130300	72859710	16800	16800	16800	16800	11
435	20250122	130200	72674910	16800	16800	16800	16800	16
436	20250122	130100	72406110	16800	16810	16810	16800	21
437	20250122	130000	72053190	16810	16800	16820	16800	68
438	20250122	125900	70909900	16780	16710	16780	16710	55
439	20250122	125800	69988050	16690	16690	16690	16690	12
440	20250122	125700	69787770	16680	16680	16680	16680	11
441	20250122	125600	69604290	16650	16820	16820	16650	79
442	20250122	125500	68282430	16830	16830	16830	16830	19
443	20250122	125400	67962660	16830	16830	16830	16830	40
444	20250122	125300	67289460	16830	16840	16840	16830	24
445	20250122	125200	66885450	16840	16840	16850	16830	40
446	20250122	125100	66211740	16830	16840	16840	16830	10
447	20250122	125000	66043390	16840	16840	16850	16840	73
448	20250122	124900	64813930	16830	16820	16830	16820	46
449	20250122	124800	64040100	16810	16810	16810	16810	40
450	20250122	124700	63367700	16800	16790	16800	16790	72
451	20250122	124600	62158480	16780	16770	16780	16770	92
452	20250122	124500	60614960	16760	16750	16760	16750	52
453	20250122	124400	59743480	16740	16720	16740	16720	42
454	20250122	124300	59040710	16710	16710	16710	16710	23
455	20250122	124200	58656380	16700	16690	16700	16690	34
456	20250122	124100	58088810	16680	16680	16680	16680	12
457	20250122	124000	57888650	16670	16670	16670	16670	12
458	20250122	123900	57688610	16660	16660	16660	16660	11
459	20250122	123800	57505350	16650	16650	16650	16650	0
460	20250122	123700	57505350	16650	16630	16650	16630	51
461	20250122	123600	56656740	16630	16630	16640	16630	50
462	20250122	123500	55825160	16600	16610	16620	16600	176
463	20250122	123400	52901990	16600	16600	16600	16600	7
464	20250122	123300	52785790	16600	16600	16600	16600	22
465	20250122	123200	52420590	16600	16600	16600	16600	8
466	20250122	123100	52287790	16600	16600	16600	16600	24
467	20250122	123000	51889390	16600	16600	16600	16600	3
468	20250122	122900	51839590	16600	16600	16600	16600	10
469	20250122	122800	51673590	16600	16590	16600	16590	32
470	20250122	122700	51142560	16590	16590	16590	16590	4
471	20250122	122600	51076200	16590	16590	16590	16590	45
472	20250122	122500	50329650	16590	16590	16590	16590	32
473	20250122	122400	49798770	16590	16590	16590	16590	1
474	20250122	122300	49782180	16590	16590	16590	16590	21
475	20250122	122200	49433790	16590	16590	16590	16590	1
476	20250122	122100	49417200	16590	16590	16590	16590	1
477	20250122	122000	49400610	16590	16600	16600	16590	11
478	20250122	121900	49218070	16610	16590	16610	16590	14
479	20250122	121800	48985630	16590	16590	16590	16590	4
480	20250122	121700	48919270	16600	16600	16600	16600	13
481	20250122	121600	48703470	16600	16600	16600	16600	3
482	20250122	121500	48653670	16600	16600	16600	16600	11
483	20250122	121400	48471070	16600	16600	16600	16600	28
484	20250122	121300	48006270	16600	16600	16600	16600	2
485	20250122	121200	47973070	16600	16600	16600	16600	19
486	20250122	121100	47657670	16600	16600	16600	16600	2
487	20250122	121000	47624470	16600	16600	16600	16600	7
488	20250122	120900	47508270	16600	16600	16600	16600	23
489	20250122	120800	47126470	16600	16600	16600	16600	1
490	20250122	120700	47109870	16600	16600	16600	16600	2
491	20250122	120600	47076670	16600	16600	16600	16600	24
492	20250122	120500	46678270	16600	16610	16610	16600	20
493	20250122	120400	46346260	16600	16600	16600	16600	8
494	20250122	120300	46213460	16600	16600	16600	16600	27
495	20250122	120200	45765260	16600	16600	16600	16600	1
496	20250122	120100	45748660	16600	16600	16600	16600	18
497	20250122	120000	45449860	16600	16600	16600	16600	1
498	20250122	115900	45433260	16600	16600	16600	16600	2
499	20250122	115800	45400060	16600	16600	16600	16600	33
500	20250122	115700	44852260	16600	16600	16600	16600	2
501	20250122	115600	44819060	16600	16600	16600	16600	4
502	20250122	115500	44752660	16600	16600	16600	16600	15
503	20250122	115400	44503660	16600	16600	16600	16600	1
504	20250122	115300	44487060	16600	16600	16600	16600	2
505	20250122	115200	44453860	16610	16610	16610	16610	5
506	20250122	115100	44370810	16610	16610	16610	16610	4
507	20250122	115000	44304370	16610	16610	16610	16610	15
508	20250122	114900	44055220	16610	16610	16610	16610	0
509	20250122	114800	44055220	16610	16610	16610	16610	6
510	20250122	114700	43955560	16610	16610	16610	16610	30
511	20250122	114600	43457260	16600	16600	16600	16600	3
512	20250122	114500	43407460	16600	16600	16600	16600	0
513	20250122	114400	43407460	16600	16600	16600	16600	26
514	20250122	114300	42975860	16610	16610	16610	16610	0
515	20250122	114200	42975860	16610	16610	16610	16610	21
516	20250122	114100	42627050	16600	16600	16600	16600	1
517	20250122	114000	42610450	16610	16610	16610	16610	0
518	20250122	113900	42610450	16610	16610	16610	16610	3
519	20250122	113800	42560620	16600	16600	16600	16600	9
520	20250122	113700	42411220	16610	16610	16610	16610	0
521	20250122	113600	42411220	16610	16610	16610	16600	29
522	20250122	113500	41929760	16620	16620	16620	16620	0
523	20250122	113400	41929760	16620	16620	16620	16620	27
524	20250122	113300	41481020	16620	16610	16620	16610	28
525	20250122	113200	41015750	16610	16610	16610	16610	9
526	20250122	113100	40866260	16610	16610	16610	16610	31
527	20250122	113000	40351350	16610	16610	16610	16610	9
528	20250122	112900	40201860	16610	16610	16610	16610	0
529	20250122	112800	40201860	16610	16610	16610	16610	28
530	20250122	112700	39736780	16610	16610	16610	16610	10
531	20250122	112600	39570680	16610	16610	16610	16610	9
532	20250122	112500	39421190	16610	16610	16610	16610	30
533	20250122	112400	38922890	16610	16610	16610	16610	10
534	20250122	112300	38756790	16610	16610	16610	16610	10
535	20250122	112200	38590690	16600	16610	16610	16600	159
536	20250122	112100	35949730	16620	16620	16620	16620	1
537	20250122	112000	35933110	16620	16630	16630	16620	14
538	20250122	111900	35700390	16630	16630	16630	16630	9
539	20250122	111800	35550720	16630	16630	16630	16630	9
540	20250122	111700	35401050	16630	16630	16630	16630	18
541	20250122	111600	35101710	16640	16640	16640	16640	1
542	20250122	111500	35085070	16640	16640	16640	16640	17
543	20250122	111400	34802190	16640	16640	16640	16640	129
544	20250122	111300	32655630	16660	16660	16660	16660	0
545	20250122	111200	32655630	16660	16640	16660	16640	119
546	20250122	111100	30675450	16640	16640	16640	16640	19
547	20250122	111000	30359290	16640	16640	16640	16640	11
548	20250122	110900	30176250	16640	16640	16640	16640	20
549	20250122	110800	29843450	16650	16650	16650	16650	10
550	20250122	110700	29676950	16640	16640	16640	16640	0
551	20250122	110600	29676950	16640	16640	16640	16640	73
552	20250122	110500	28462230	16650	16650	16650	16650	0
553	20250122	110400	28462230	16650	16650	16650	16650	8
554	20250122	110300	28329030	16650	16650	16650	16650	26
555	20250122	110200	27896130	16650	16650	16650	16650	0
556	20250122	110100	27896130	16650	16650	16650	16650	1
557	20250122	110000	27879480	16650	16650	16650	16650	0
558	20250122	105900	27879480	16650	16650	16650	16650	2
559	20250122	105800	27846180	16650	16650	16650	16650	0
560	20250122	105700	27846180	16650	16650	16650	16650	6
561	20250122	105600	27746280	16690	16690	16690	16690	0
562	20250122	105500	27746280	16690	16650	16690	16650	23
563	20250122	105400	27363070	16650	16650	16650	16650	1
564	20250122	105300	27346420	16660	16660	16660	16660	3
565	20250122	105200	27296440	16660	16660	16660	16660	5
566	20250122	105100	27213140	16650	16650	16650	16650	2
567	20250122	105000	27179840	16660	16660	16660	16660	18
568	20250122	104900	26879960	16660	16660	16660	16660	0
569	20250122	104800	26879960	16660	16660	16660	16660	6
570	20250122	104700	26780000	16650	16650	16650	16650	20
571	20250122	104600	26447000	16640	16640	16640	16640	0
572	20250122	104500	26447000	16640	16640	16640	16640	0
573	20250122	104400	26447000	16640	16640	16640	16640	0
574	20250122	104300	26447000	16640	16640	16640	16640	0
575	20250122	104200	26447000	16640	16640	16640	16640	0
576	20250122	104100	26447000	16640	16640	16640	16640	0
577	20250122	104000	26447000	16640	16640	16640	16640	0
578	20250122	103900	26447000	16640	16640	16640	16640	0
579	20250122	103800	26447000	16640	16640	16640	16640	0
580	20250122	103700	26447000	16640	16640	16640	16640	0
581	20250122	103600	26447000	16640	16640	16640	16640	0
582	20250122	103500	26447000	16640	16640	16640	16640	0
583	20250122	103400	26447000	16640	16640	16640	16640	0
584	20250122	103300	26447000	16640	16640	16640	16640	0
585	20250122	103200	26447000	16640	16640	16640	16640	0
586	20250122	103100	26447000	16640	16640	16640	16640	0
587	20250122	103000	26447000	16640	16640	16640	16640	0
588	20250122	102900	26447000	16640	16640	16640	16640	1
589	20250122	102800	26430360	16640	16640	16640	16640	0
590	20250122	102700	26430360	16640	16640	16640	16640	0
591	20250122	102600	26430360	16640	16640	16640	16640	1
592	20250122	102500	26413720	16640	16640	16640	16640	1
593	20250122	102400	26397080	16640	16640	16640	16640	3
594	20250122	102300	26347160	16640	16640	16640	16640	0
595	20250122	102200	26347160	16640	16640	16640	16640	4
596	20250122	102100	26280600	16640	16640	16640	16640	10
597	20250122	102000	26114200	16640	16640	16640	16640	10
598	20250122	101900	25947800	16640	16640	16640	16640	0
599	20250122	101800	25947800	16640	16640	16640	16640	10
600	20250122	101700	25781400	16650	16650	16650	16650	38
601	20250122	101600	25148700	16660	16660	16660	16660	3
602	20250122	101500	25098720	16660	16650	16660	16650	16
603	20250122	101400	24832260	16650	16650	16650	16650	10
604	20250122	101300	24665760	16650	16650	16650	16650	20
605	20250122	101200	24332760	16650	16650	16650	16650	10
606	20250122	101100	24166260	16660	16660	16660	16660	0
607	20250122	101000	24166260	16660	16660	16660	16660	10
608	20250122	100900	23999660	16650	16650	16650	16650	10
609	20250122	100800	23833160	16650	16650	16650	16650	10
610	20250122	100700	23666660	16650	16650	16650	16650	0
611	20250122	100600	23666660	16650	16650	16650	16650	10
612	20250122	100500	23500160	16650	16650	16650	16650	10
613	20250122	100400	23333660	16650	16650	16650	16650	10
614	20250122	100300	23167160	16650	16650	16650	16650	0
615	20250122	100200	23167160	16650	16650	16650	16650	10
616	20250122	100100	23000660	16650	16650	16650	16650	10
617	20250122	100000	22834160	16650	16650	16650	16650	10
618	20250122	095900	22667660	16650	16650	16650	16650	25
619	20250122	095800	22251410	16650	16650	16650	16650	0
620	20250122	095700	22251410	16650	16650	16650	16650	0
621	20250122	095600	22251410	16650	16650	16650	16650	20
622	20250122	095500	21918410	16650	16650	16650	16650	9
623	20250122	095400	21768560	16670	16670	16670	16670	0
624	20250122	095300	21768560	16670	16650	16670	16650	11
625	20250122	095200	21585390	16650	16650	16650	16650	10
626	20250122	095100	21418890	16650	16650	16650	16650	10
627	20250122	095000	21252390	16650	16650	16650	16650	0
628	20250122	094900	21252390	16650	16650	16650	16650	10
629	20250122	094800	21085890	16660	16660	16660	16660	10
630	20250122	094700	20919290	16660	16660	16660	16660	10
631	20250122	094600	20752690	16660	16660	16660	16660	0
632	20250122	094500	20752690	16660	16660	16660	16660	10
633	20250122	094400	20586090	16660	16660	16660	16660	10
634	20250122	094300	20419490	16660	16660	16660	16660	9
635	20250122	094200	20269550	16760	16760	16760	16760	1
636	20250122	094100	20252790	16770	16660	16770	16660	28
637	20250122	094000	19786200	16660	16650	16660	16650	13
638	20250122	093900	19569720	16650	16650	16650	16650	10
639	20250122	093800	19403220	16650	16650	16650	16650	0
640	20250122	093700	19403220	16650	16650	16650	16650	3
641	20250122	093600	19353270	16680	16690	16690	16650	11
642	20250122	093500	19169780	16680	16650	16680	16650	20
643	20250122	093400	18836480	16670	16670	16670	16670	0
644	20250122	093300	18836480	16670	16670	16670	16670	22
645	20250122	093200	18469740	16670	16700	16700	16670	5
646	20250122	093100	18386330	16660	16660	16660	16660	26
647	20250122	093000	17953170	16660	16660	16660	16660	0
648	20250122	092900	17953170	16660	16660	16660	16660	0
649	20250122	092800	17953170	16660	16760	16760	16660	195
650	20250122	092700	14687470	16760	16760	16760	16760	0
651	20250122	092600	14687470	16760	16760	16760	16760	0
652	20250122	092500	14687470	16760	16760	16760	16760	0
653	20250122	092400	14687470	16760	16760	16760	16760	0
654	20250122	092300	14687470	16760	16760	16760	16760	16
655	20250122	092200	14419310	16760	16760	16760	16760	0
656	20250122	092100	14419310	16760	16760	16760	16760	0
657	20250122	092000	14419310	16760	16760	16760	16760	89
658	20250122	091900	12927670	16770	16790	16790	16770	256
659	20250122	091800	8634440	16930	16930	16930	16930	0
660	20250122	091700	8634440	16930	16930	16930	16930	0
661	20250122	091600	8634440	16930	16930	16930	16930	0
662	20250122	091500	8634440	16930	16930	16930	16930	0
663	20250122	091400	8634440	16930	16930	16930	16930	3
664	20250122	091300	8583650	16970	16970	16970	16970	0
665	20250122	091200	8583650	16970	16970	16970	16970	0
666	20250122	091100	8583650	16970	16970	16970	16970	0
667	20250122	091000	8583650	16970	16970	16970	16970	0
668	20250122	090900	8583650	16970	16970	16970	16970	0
669	20250122	090800	8583650	16970	16970	16970	16970	0
670	20250122	090700	8583650	16970	16970	16970	16970	0
671	20250122	090600	8583650	16970	16940	16970	16940	100
672	20250122	090500	6888370	16770	16770	16770	16770	0
673	20250122	090400	6888370	16770	16770	16770	16770	0
674	20250122	090300	6888370	16770	16770	16770	16770	0
675	20250122	090200	6888370	16770	16770	16770	16770	2
676	20250122	090100	6854830	16960	16950	16970	16950	401
677	20250122	090000	50490	16970	16760	16970	16760	3