KissMeData/086450/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195800	1190714150	15600	15600	15600	15600	417
3	20250117	195700	1190714150	15600	15600	15600	15600	0
4	20250117	195600	1190714150	15600	15600	15600	15600	0
5	20250117	195500	1190714150	15600	15600	15600	15600	0
6	20250117	195400	1190714150	15600	15600	15600	15600	0
7	20250117	195300	1190714150	15600	15600	15600	15600	0
8	20250117	195200	1190714150	15600	15600	15600	15600	0
9	20250117	195100	1190714150	15600	15600	15600	15600	0
10	20250117	195000	1190714150	15600	15600	15600	15600	0
11	20250117	194900	1190714150	15600	15600	15600	15600	0
12	20250117	194800	1190714150	15600	15600	15600	15600	0
13	20250117	194700	1190714150	15600	15600	15600	15600	0
14	20250117	194600	1190714150	15600	15600	15600	15600	0
15	20250117	194500	1190714150	15600	15600	15600	15600	0
16	20250117	194400	1190714150	15600	15600	15600	15600	0
17	20250117	194300	1190714150	15600	15600	15600	15600	0
18	20250117	194200	1190714150	15600	15600	15600	15600	0
19	20250117	194100	1190714150	15600	15600	15600	15600	0
20	20250117	194000	1190714150	15600	15600	15600	15600	0
21	20250117	193900	1190714150	15600	15600	15600	15600	0
22	20250117	193800	1190714150	15600	15600	15600	15600	0
23	20250117	193700	1190714150	15600	15600	15600	15600	0
24	20250117	193600	1190714150	15600	15600	15600	15600	0
25	20250117	193500	1190714150	15600	15600	15600	15600	0
26	20250117	193400	1190714150	15600	15600	15600	15600	0
27	20250117	193300	1190714150	15600	15600	15600	15600	0
28	20250117	193200	1190714150	15600	15600	15600	15600	0
29	20250117	193100	1190714150	15600	15600	15600	15600	0
30	20250117	193000	1190714150	15600	15600	15600	15600	0
31	20250117	192900	1190714150	15600	15600	15600	15600	0
32	20250117	192800	1190714150	15600	15600	15600	15600	417
33	20250117	192700	1190714150	15600	15600	15600	15600	0
34	20250117	192600	1190714150	15600	15600	15600	15600	0
35	20250117	192500	1190714150	15600	15600	15600	15600	0
36	20250117	192400	1190714150	15600	15600	15600	15600	0
37	20250117	192300	1190714150	15600	15600	15600	15600	0
38	20250117	192200	1190714150	15600	15600	15600	15600	0
39	20250117	192100	1190714150	15600	15600	15600	15600	0
40	20250117	192000	1190714150	15600	15600	15600	15600	0
41	20250117	191900	1190714150	15600	15600	15600	15600	0
42	20250117	191800	1190714150	15600	15600	15600	15600	0
43	20250117	191700	1190714150	15600	15600	15600	15600	0
44	20250117	191600	1190714150	15600	15600	15600	15600	0
45	20250117	191500	1190714150	15600	15600	15600	15600	0
46	20250117	191400	1190714150	15600	15600	15600	15600	0
47	20250117	191300	1190714150	15600	15600	15600	15600	0
48	20250117	191200	1190714150	15600	15600	15600	15600	0
49	20250117	191100	1190714150	15600	15600	15600	15600	0
50	20250117	191000	1190714150	15600	15600	15600	15600	0
51	20250117	190900	1190714150	15600	15600	15600	15600	0
52	20250117	190800	1190714150	15600	15600	15600	15600	0
53	20250117	190700	1190714150	15600	15600	15600	15600	0
54	20250117	190600	1190714150	15600	15600	15600	15600	0
55	20250117	190500	1190714150	15600	15600	15600	15600	0
56	20250117	190400	1190714150	15600	15600	15600	15600	0
57	20250117	190300	1190714150	15600	15600	15600	15600	0
58	20250117	190200	1190714150	15600	15600	15600	15600	0
59	20250117	190100	1190714150	15600	15600	15600	15600	0
60	20250117	190000	1190714150	15600	15600	15600	15600	0
61	20250117	185900	1190714150	15600	15600	15600	15600	0
62	20250117	185800	1190714150	15600	15600	15600	15600	417
63	20250117	185700	1190714150	15600	15600	15600	15600	0
64	20250117	185600	1190714150	15600	15600	15600	15600	0
65	20250117	185500	1190714150	15600	15600	15600	15600	0
66	20250117	185400	1190714150	15600	15600	15600	15600	0
67	20250117	185300	1190714150	15600	15600	15600	15600	0
68	20250117	185200	1190714150	15600	15600	15600	15600	0
69	20250117	185100	1190714150	15600	15600	15600	15600	0
70	20250117	185000	1190714150	15600	15600	15600	15600	0
71	20250117	184900	1190714150	15600	15600	15600	15600	0
72	20250117	184800	1190714150	15600	15600	15600	15600	0
73	20250117	184700	1190714150	15600	15600	15600	15600	0
74	20250117	184600	1190714150	15600	15600	15600	15600	0
75	20250117	184500	1190714150	15600	15600	15600	15600	0
76	20250117	184400	1190714150	15600	15600	15600	15600	0
77	20250117	184300	1190714150	15600	15600	15600	15600	0
78	20250117	184200	1190714150	15600	15600	15600	15600	0
79	20250117	184100	1190714150	15600	15600	15600	15600	0
80	20250117	184000	1190714150	15600	15600	15600	15600	0
81	20250117	183900	1190714150	15600	15600	15600	15600	0
82	20250117	183800	1190714150	15600	15600	15600	15600	0
83	20250117	183700	1190714150	15600	15600	15600	15600	0
84	20250117	183600	1190714150	15600	15600	15600	15600	0
85	20250117	183500	1190714150	15600	15600	15600	15600	0
86	20250117	183400	1190714150	15600	15600	15600	15600	0
87	20250117	183300	1190714150	15600	15600	15600	15600	0
88	20250117	183200	1190714150	15600	15600	15600	15600	0
89	20250117	183100	1190714150	15600	15600	15600	15600	0
90	20250117	183000	1190714150	15600	15600	15600	15600	0
91	20250117	182900	1190714150	15600	15600	15600	15600	0
92	20250117	182800	1190714150	15600	15600	15600	15600	417
93	20250117	182700	1190714150	15600	15600	15600	15600	0
94	20250117	182600	1190714150	15600	15600	15600	15600	0
95	20250117	182500	1190714150	15600	15600	15600	15600	0
96	20250117	182400	1190714150	15600	15600	15600	15600	0
97	20250117	182300	1190714150	15600	15600	15600	15600	0
98	20250117	182200	1190714150	15600	15600	15600	15600	0
99	20250117	182100	1190714150	15600	15600	15600	15600	0
100	20250117	182000	1190714150	15600	15600	15600	15600	0
101	20250117	181900	1190714150	15600	15600	15600	15600	0
102	20250117	181800	1190714150	15600	15600	15600	15600	0
103	20250117	181700	1190714150	15600	15600	15600	15600	0
104	20250117	181600	1190714150	15600	15600	15600	15600	0
105	20250117	181500	1190714150	15600	15600	15600	15600	0
106	20250117	181400	1190714150	15600	15600	15600	15600	0
107	20250117	181300	1190714150	15600	15600	15600	15600	0
108	20250117	181200	1190714150	15600	15600	15600	15600	0
109	20250117	181100	1190714150	15600	15600	15600	15600	0
110	20250117	181000	1190714150	15600	15600	15600	15600	0
111	20250117	180900	1190714150	15600	15600	15600	15600	0
112	20250117	180800	1190714150	15600	15600	15600	15600	0
113	20250117	180700	1190714150	15600	15600	15600	15600	0
114	20250117	180600	1190714150	15600	15600	15600	15600	0
115	20250117	180500	1190714150	15600	15600	15600	15600	0
116	20250117	180400	1190714150	15600	15600	15600	15600	0
117	20250117	180300	1190714150	15600	15600	15600	15600	0
118	20250117	180200	1190714150	15600	15600	15600	15600	0
119	20250117	180100	1190714150	15600	15600	15600	15600	0
120	20250117	180000	1190714150	15600	15600	15600	15600	0
121	20250117	175900	1190714150	15600	15600	15600	15600	0
122	20250117	175800	1190714150	15600	15600	15600	15600	417
123	20250117	175700	1190714150	15600	15600	15600	15600	0
124	20250117	175600	1190714150	15600	15600	15600	15600	0
125	20250117	175500	1190714150	15600	15600	15600	15600	0
126	20250117	175400	1190714150	15600	15600	15600	15600	0
127	20250117	175300	1190714150	15600	15600	15600	15600	0
128	20250117	175200	1190714150	15600	15600	15600	15600	0
129	20250117	175100	1190714150	15600	15600	15600	15600	0
130	20250117	175000	1190714150	15600	15600	15600	15600	0
131	20250117	174900	1190714150	15600	15600	15600	15600	0
132	20250117	174800	1190714150	15600	15600	15600	15600	0
133	20250117	174700	1190714150	15600	15600	15600	15600	0
134	20250117	174600	1190714150	15600	15600	15600	15600	0
135	20250117	174500	1190714150	15600	15600	15600	15600	0
136	20250117	174400	1190714150	15600	15600	15600	15600	0
137	20250117	174300	1190714150	15600	15600	15600	15600	0
138	20250117	174200	1190714150	15600	15600	15600	15600	0
139	20250117	174100	1190714150	15600	15600	15600	15600	0
140	20250117	174000	1190714150	15600	15600	15600	15600	0
141	20250117	173900	1190714150	15600	15600	15600	15600	0
142	20250117	173800	1190714150	15600	15600	15600	15600	0
143	20250117	173700	1190714150	15600	15600	15600	15600	0
144	20250117	173600	1190714150	15600	15600	15600	15600	0
145	20250117	173500	1190714150	15600	15600	15600	15600	0
146	20250117	173400	1190714150	15600	15600	15600	15600	0
147	20250117	173300	1190714150	15600	15600	15600	15600	0
148	20250117	173200	1190714150	15600	15600	15600	15600	0
149	20250117	173100	1190714150	15600	15600	15600	15600	0
150	20250117	173000	1190714150	15600	15600	15600	15600	0
151	20250117	172900	1190714150	15600	15600	15600	15600	0
152	20250117	172800	1190714150	15600	15600	15600	15600	417
153	20250117	172700	1190714150	15600	15600	15600	15600	0
154	20250117	172600	1190714150	15600	15600	15600	15600	0
155	20250117	172500	1190714150	15600	15600	15600	15600	0
156	20250117	172400	1190714150	15600	15600	15600	15600	0
157	20250117	172300	1190714150	15600	15600	15600	15600	0
158	20250117	172200	1190714150	15600	15600	15600	15600	0
159	20250117	172100	1190714150	15600	15600	15600	15600	0
160	20250117	172000	1190714150	15600	15600	15600	15600	0
161	20250117	171900	1190714150	15600	15600	15600	15600	0
162	20250117	171800	1190714150	15600	15600	15600	15600	0
163	20250117	171700	1190714150	15600	15600	15600	15600	0
164	20250117	171600	1190714150	15600	15600	15600	15600	0
165	20250117	171500	1190714150	15600	15600	15600	15600	0
166	20250117	171400	1190714150	15600	15600	15600	15600	0
167	20250117	171300	1190714150	15600	15600	15600	15600	0
168	20250117	171200	1190714150	15600	15600	15600	15600	0
169	20250117	171100	1190714150	15600	15600	15600	15600	0
170	20250117	171000	1190714150	15600	15600	15600	15600	0
171	20250117	170900	1190714150	15600	15600	15600	15600	0
172	20250117	170800	1190714150	15600	15600	15600	15600	0
173	20250117	170700	1190714150	15600	15600	15600	15600	0
174	20250117	170600	1190714150	15600	15600	15600	15600	0
175	20250117	170500	1190714150	15600	15600	15600	15600	0
176	20250117	170400	1190714150	15600	15600	15600	15600	0
177	20250117	170300	1190714150	15600	15600	15600	15600	0
178	20250117	170200	1190714150	15600	15600	15600	15600	0
179	20250117	170100	1190714150	15600	15600	15600	15600	0
180	20250117	170000	1190714150	15600	15600	15600	15600	0
181	20250117	165900	1190714150	15600	15600	15600	15600	0
182	20250117	165800	1190714150	15600	15600	15600	15600	417
183	20250117	165700	1190714150	15600	15600	15600	15600	0
184	20250117	165600	1190714150	15600	15600	15600	15600	0
185	20250117	165500	1190714150	15600	15600	15600	15600	0
186	20250117	165400	1190714150	15600	15600	15600	15600	0
187	20250117	165300	1190714150	15600	15600	15600	15600	0
188	20250117	165200	1190714150	15600	15600	15600	15600	0
189	20250117	165100	1190714150	15600	15600	15600	15600	0
190	20250117	165000	1190714150	15600	15600	15600	15600	0
191	20250117	164900	1190714150	15600	15600	15600	15600	0
192	20250117	164800	1190714150	15600	15600	15600	15600	0
193	20250117	164700	1190714150	15600	15600	15600	15600	0
194	20250117	164600	1190714150	15600	15600	15600	15600	0
195	20250117	164500	1190714150	15600	15600	15600	15600	0
196	20250117	164400	1190714150	15600	15600	15600	15600	0
197	20250117	164300	1190714150	15600	15600	15600	15600	0
198	20250117	164200	1190714150	15600	15600	15600	15600	0
199	20250117	164100	1190714150	15600	15600	15600	15600	0
200	20250117	164000	1190714150	15600	15600	15600	15600	0
201	20250117	163900	1190714150	15600	15600	15600	15600	0
202	20250117	163800	1190714150	15600	15600	15600	15600	0
203	20250117	163700	1190714150	15600	15600	15600	15600	0
204	20250117	163600	1190714150	15600	15600	15600	15600	0
205	20250117	163500	1190714150	15600	15600	15600	15600	0
206	20250117	163400	1190714150	15600	15600	15600	15600	0
207	20250117	163300	1190714150	15600	15600	15600	15600	0
208	20250117	163200	1190714150	15600	15600	15600	15600	0
209	20250117	163100	1190714150	15600	15600	15600	15600	0
210	20250117	163000	1190714150	15600	15600	15600	15600	0
211	20250117	162900	1190714150	15600	15600	15600	15600	0
212	20250117	162800	1190714150	15600	15600	15600	15600	417
213	20250117	162700	1190714150	15600	15600	15600	15600	0
214	20250117	162600	1190714150	15600	15600	15600	15600	0
215	20250117	162500	1190714150	15600	15600	15600	15600	0
216	20250117	162400	1190714150	15600	15600	15600	15600	0
217	20250117	162300	1190714150	15600	15600	15600	15600	0
218	20250117	162200	1190714150	15600	15600	15600	15600	0
219	20250117	162100	1190714150	15600	15600	15600	15600	0
220	20250117	162000	1190714150	15600	15600	15600	15600	0
221	20250117	161900	1190714150	15600	15600	15600	15600	0
222	20250117	161800	1190714150	15600	15600	15600	15600	0
223	20250117	161700	1190714150	15600	15600	15600	15600	0
224	20250117	161600	1190714150	15600	15600	15600	15600	0
225	20250117	161500	1190714150	15600	15600	15600	15600	0
226	20250117	161400	1190714150	15600	15600	15600	15600	0
227	20250117	161300	1190714150	15600	15600	15600	15600	0
228	20250117	161200	1190714150	15600	15600	15600	15600	0
229	20250117	161100	1190714150	15600	15600	15600	15600	0
230	20250117	161000	1190714150	15600	15600	15600	15600	0
231	20250117	160900	1190714150	15600	15600	15600	15600	0
232	20250117	160800	1190714150	15600	15600	15600	15600	0
233	20250117	160700	1190714150	15600	15600	15600	15600	0
234	20250117	160600	1190714150	15600	15600	15600	15600	0
235	20250117	160500	1190714150	15600	15600	15600	15600	0
236	20250117	160400	1190714150	15600	15600	15600	15600	0
237	20250117	160300	1190714150	15600	15600	15600	15600	0
238	20250117	160200	1190714150	15600	15600	15600	15600	0
239	20250117	160100	1190714150	15600	15600	15600	15600	0
240	20250117	160000	1190714150	15600	15600	15600	15600	0
241	20250117	155900	1190714150	15600	15600	15600	15600	0
242	20250117	155800	1190714150	15600	15600	15600	15600	417
243	20250117	155700	1190714150	15600	15600	15600	15600	0
244	20250117	155600	1190714150	15600	15600	15600	15600	0
245	20250117	155500	1190714150	15600	15600	15600	15600	0
246	20250117	155400	1190714150	15600	15600	15600	15600	0
247	20250117	155300	1190714150	15600	15600	15600	15600	0
248	20250117	155200	1190714150	15600	15600	15600	15600	0
249	20250117	155100	1190714150	15600	15600	15600	15600	0
250	20250117	155000	1190714150	15600	15600	15600	15600	0
251	20250117	154900	1190714150	15600	15600	15600	15600	0
252	20250117	154800	1190714150	15600	15600	15600	15600	0
253	20250117	154700	1190714150	15600	15600	15600	15600	0
254	20250117	154600	1190714150	15600	15600	15600	15600	0
255	20250117	154500	1190714150	15600	15600	15600	15600	0
256	20250117	154400	1190714150	15600	15600	15600	15600	0
257	20250117	154300	1190714150	15600	15600	15600	15600	0
258	20250117	154200	1190714150	15600	15600	15600	15600	0
259	20250117	154100	1190714150	15600	15600	15600	15600	0
260	20250117	154000	1190714150	15600	15600	15600	15600	0
261	20250117	153900	1190714150	15600	15600	15600	15600	0
262	20250117	153800	1190714150	15600	15600	15600	15600	0
263	20250117	153700	1190714150	15600	15600	15600	15600	0
264	20250117	153600	1190714150	15600	15600	15600	15600	0
265	20250117	153500	1190714150	15600	15600	15600	15600	0
266	20250117	153400	1190714150	15600	15600	15600	15600	0
267	20250117	153300	1190714150	15600	15600	15600	15600	0
268	20250117	153200	1190714150	15600	15600	15600	15600	0
269	20250117	153100	1190714150	15600	15600	15600	15600	0
270	20250117	153000	1190714150	15600	15600	15600	15600	417
271	20250117	152900	1184208950	15590	15590	15590	15590	0
272	20250117	152800	1184208950	15590	15590	15590	15590	0
273	20250117	152700	1184208950	15590	15590	15590	15590	0
274	20250117	152600	1184208950	15590	15590	15590	15590	0
275	20250117	152500	1184208950	15590	15590	15590	15590	0
276	20250117	152400	1184208950	15590	15590	15590	15590	0
277	20250117	152300	1184208950	15590	15590	15590	15590	0
278	20250117	152200	1184208950	15590	15590	15590	15590	0
279	20250117	152100	1184208950	15590	15590	15590	15590	0
280	20250117	152000	1184208950	15590	15590	15590	15590	0
281	20250117	151900	1184208950	15590	15580	15590	15580	157
282	20250117	151800	1181762190	15580	15560	15600	15560	145
283	20250117	151700	1179502280	15560	15560	15570	15560	49
284	20250117	151600	1178739810	15570	15600	15600	15560	42
285	20250117	151500	1178085670	15560	15570	15570	15560	98
286	20250117	151400	1176560530	15560	15580	15580	15560	81
287	20250117	151300	1175299380	15580	15580	15580	15580	12
288	20250117	151200	1175112420	15560	15570	15590	15560	68
289	20250117	151100	1174053970	15580	15560	15580	15560	63
290	20250117	151000	1173073430	15590	15580	15590	15550	70
291	20250117	150900	1171984350	15580	15560	15590	15560	15
292	20250117	150800	1171750580	15550	15560	15560	15550	65
293	20250117	150700	1170739710	15550	15570	15570	15550	98
294	20250117	150600	1169215430	15570	15570	15580	15570	116
295	20250117	150500	1167409300	15570	15580	15580	15570	291
296	20250117	150400	1162875600	15580	15580	15580	15580	86
297	20250117	150300	1161535720	15570	15570	15580	15570	200
298	20250117	150200	1158421710	15570	15570	15570	15560	172
299	20250117	150100	1155743820	15550	15560	15560	15550	47
300	20250117	150000	1155012950	15550	15560	15560	15550	59
301	20250117	145900	1154095450	15550	15580	15580	15550	68
302	20250117	145800	1153037330	15550	15560	15560	15550	17
303	20250117	145700	1152772910	15560	15570	15570	15560	47
304	20250117	145600	1152041530	15570	15560	15570	15550	508
305	20250117	145500	1144137340	15560	15550	15560	15550	115
306	20250117	145400	1142348380	15560	15550	15560	15550	50
307	20250117	145300	1141570620	15560	15560	15560	15550	64
308	20250117	145200	1140575270	15560	15550	15560	15550	83
309	20250117	145100	1139284310	15560	15550	15560	15550	66
310	20250117	145000	1138257960	15550	15550	15550	15550	35
311	20250117	144900	1137713710	15540	15540	15540	15540	62
312	20250117	144800	1136750230	15550	15550	15550	15540	35
313	20250117	144700	1136206040	15540	15540	15540	15540	22
314	20250117	144600	1135864160	15540	15540	15560	15540	85
315	20250117	144500	1134542940	15540	15550	15550	15540	49
316	20250117	144400	1133781430	15550	15550	15560	15550	1085
317	20250117	144300	1116909670	15560	15550	15560	15550	174
318	20250117	144200	1114203730	15550	15550	15550	15550	54
319	20250117	144100	1113364030	15560	15560	15560	15560	97
320	20250117	144000	1111854710	15560	15570	15570	15560	62
321	20250117	143900	1110889980	15570	15560	15570	15560	162
322	20250117	143800	1108369040	15570	15570	15570	15570	22
323	20250117	143700	1108026500	15570	15560	15570	15560	344
324	20250117	143600	1102672840	15560	15560	15560	15560	41
325	20250117	143500	1102034880	15560	15580	15580	15560	1786
326	20250117	143400	1074212100	15580	15580	15580	15580	71
327	20250117	143300	1073105920	15580	15590	15590	15580	74
328	20250117	143200	1071952780	15580	15580	15590	15580	59
329	20250117	143100	1071033540	15580	15590	15590	15580	191
330	20250117	143000	1068056880	15580	15590	15590	15580	153
331	20250117	142900	1065672010	15600	15580	15600	15580	143
332	20250117	142800	1063443150	15590	15590	15590	15590	27
333	20250117	142700	1063022220	15580	15580	15580	15580	46
334	20250117	142600	1062305540	15580	15580	15590	15580	257
335	20250117	142500	1058301170	15580	15590	15590	15580	359
336	20250117	142400	1052704770	15590	15590	15600	15590	1674
337	20250117	142300	1026606880	15590	15610	15620	15590	247
338	20250117	142200	1022751860	15610	15600	15610	15600	76
339	20250117	142100	1021566030	15600	15600	15600	15590	235
340	20250117	142000	1017900100	15610	15590	15610	15590	39
341	20250117	141900	1017291810	15590	15600	15600	15590	56
342	20250117	141800	1016418710	15590	15600	15600	15590	43
343	20250117	141700	1015747980	15600	15590	15600	15590	9
344	20250117	141600	1015607600	15590	15620	15620	15590	1469
345	20250117	141500	992684530	15610	15620	15620	15610	48
346	20250117	141400	991935240	15630	15630	15630	15620	4
347	20250117	141300	991872730	15640	15630	15640	15630	831
348	20250117	141200	978876380	15630	15640	15640	15630	44
349	20250117	141100	978188640	15630	15620	15630	15620	52
350	20250117	141000	977376280	15620	15640	15640	15620	514
351	20250117	140900	969343710	15640	15640	15640	15640	22
352	20250117	140800	968999630	15630	15640	15640	15630	64
353	20250117	140700	967999290	15640	15620	15640	15620	1278
354	20250117	140600	948020040	15630	15620	15630	15620	54
355	20250117	140500	947176550	15630	15610	15630	15610	1022
356	20250117	140400	931208760	15620	15610	15620	15610	64
357	20250117	140300	930209600	15610	15610	15630	15610	675
358	20250117	140200	919669630	15620	15620	15630	15620	703
359	20250117	140100	908687550	15620	15630	15640	15620	3022
360	20250117	140000	861450920	15630	15620	15630	15620	1220
361	20250117	135900	842391720	15620	15620	15630	15620	510
362	20250117	135800	834425500	15630	15620	15630	15620	41
363	20250117	135700	833784790	15620	15630	15630	15610	636
364	20250117	135600	823847890	15620	15620	15630	15610	317
365	20250117	135500	818896560	15630	15620	15630	15620	76
366	20250117	135400	817709410	15620	15630	15630	15620	410
367	20250117	135300	811301750	15620	15620	15630	15620	110
368	20250117	135200	809583540	15610	15600	15610	15600	302
369	20250117	135100	804869850	15600	15600	15610	15600	57
370	20250117	135000	803980640	15600	15610	15610	15600	49
371	20250117	134900	803215870	15600	15600	15610	15600	59
372	20250117	134800	802295440	15610	15600	15610	15600	145
373	20250117	134700	800033140	15610	15600	15610	15600	4
374	20250117	134600	799970720	15600	15610	15610	15600	109
375	20250117	134500	798269700	15610	15600	15610	15600	63
376	20250117	134400	797286860	15610	15600	15610	15600	41
377	20250117	134300	796647250	15610	15600	15610	15600	52
378	20250117	134200	795835800	15600	15610	15610	15600	40
379	20250117	134100	795211790	15610	15600	15610	15600	76
380	20250117	134000	794025950	15600	15600	15600	15600	256
381	20250117	133900	790032350	15610	15600	15610	15600	47
382	20250117	133800	789298790	15600	15600	15600	15600	283
383	20250117	133700	784883990	15600	15600	15610	15600	294
384	20250117	133600	780296680	15610	15610	15610	15600	152
385	20250117	133500	777925450	15600	15610	15610	15600	78
386	20250117	133400	776708350	15600	15600	15610	15600	65
387	20250117	133300	775694290	15600	15610	15610	15600	64
388	20250117	133200	774695670	15610	15600	15610	15600	81
389	20250117	133100	773432010	15610	15610	15610	15600	80
390	20250117	133000	772183600	15600	15600	15600	15600	40
391	20250117	132900	771559600	15600	15600	15610	15600	89
392	20250117	132800	770170990	15610	15600	15610	15600	25
393	20250117	132700	769780750	15610	15600	15610	15600	58
394	20250117	132600	768875930	15600	15600	15610	15600	91
395	20250117	132500	767456030	15600	15600	15600	15600	52
396	20250117	132400	766644830	15610	15600	15610	15600	38
397	20250117	132300	766051780	15600	15600	15600	15600	53
398	20250117	132200	765224980	15600	15600	15610	15600	100
399	20250117	132100	763664690	15610	15600	15610	15600	129
400	20250117	132000	761652250	15600	15610	15610	15600	70
401	20250117	131900	760560050	15610	15610	15610	15600	258
402	20250117	131800	756533080	15610	15610	15620	15610	97
403	20250117	131700	755018610	15610	15610	15610	15610	2
404	20250117	131600	754987390	15610	15620	15620	15610	81
405	20250117	131500	753722750	15610	15610	15610	15610	46
406	20250117	131400	753004690	15610	15610	15610	15610	284
407	20250117	131300	748571450	15610	15600	15610	15600	19
408	20250117	131200	748274960	15610	15610	15610	15610	204
409	20250117	131100	745090520	15620	15610	15620	15610	60
410	20250117	131000	744153720	15610	15610	15610	15610	54
411	20250117	130900	743310780	15620	15610	15630	15600	1371
412	20250117	130800	721900180	15610	15610	15610	15610	39
413	20250117	130700	721291390	15610	15610	15620	15610	91
414	20250117	130600	719870640	15620	15610	15620	15610	22
415	20250117	130500	719527020	15610	15610	15620	15610	72
416	20250117	130400	718402820	15610	15620	15620	15610	59
417	20250117	130300	717481820	15610	15620	15620	15610	65
418	20250117	130200	716466930	15610	15610	15610	15610	25
419	20250117	130100	716076680	15610	15620	15620	15610	69
420	20250117	130000	714999290	15610	15620	15620	15610	61
421	20250117	125900	714047000	15620	15610	15620	15610	344
422	20250117	125800	708677050	15610	15600	15610	15600	60
423	20250117	125700	707740820	15600	15610	15610	15600	336
424	20250117	125600	702496250	15610	15610	15620	15610	103
425	20250117	125500	700888160	15610	15610	15610	15610	53
426	20250117	125400	700060830	15620	15610	15620	15610	36
427	20250117	125300	699498580	15610	15610	15610	15610	56
428	20250117	125200	698624420	15610	15610	15620	15610	71
429	20250117	125100	697515840	15610	15610	15610	15610	27
430	20250117	125000	697094370	15610	15620	15620	15610	74
431	20250117	124900	695938880	15610	15610	15610	15610	446
432	20250117	124800	688976820	15610	15620	15620	15610	85
433	20250117	124700	687649670	15610	15610	15620	15610	274
434	20250117	124600	683372490	15600	15610	15610	15600	75
435	20250117	124500	682202250	15600	15610	15610	15600	316
436	20250117	124400	677269590	15610	15610	15620	15610	251
437	20250117	124300	673350980	15620	15610	15620	15610	39
438	20250117	124200	672741940	15620	15610	15620	15610	83
439	20250117	124100	671445990	15610	15610	15620	15610	63
440	20250117	124000	670462330	15610	15600	15610	15600	70
441	20250117	123900	669370200	15620	15600	15620	15600	37
442	20250117	123800	668792300	15610	15610	15610	15610	310
443	20250117	123700	663953200	15610	15610	15620	15610	89
444	20250117	123600	662563670	15610	15620	15620	15610	54
445	20250117	123500	661720710	15610	15610	15620	15610	94
446	20250117	123400	660252940	15610	15610	15610	15610	53
447	20250117	123300	659425610	15610	15610	15620	15610	128
448	20250117	123200	657427320	15610	15610	15630	15600	1153
449	20250117	123100	639421260	15600	15610	15610	15600	412
450	20250117	123000	632990330	15600	15590	15600	15590	195
451	20250117	122900	629948870	15590	15590	15590	15590	56
452	20250117	122800	629075830	15600	15590	15600	15590	36
453	20250117	122700	628514360	15590	15590	15590	15590	47
454	20250117	122600	627781630	15590	15600	15600	15590	209
455	20250117	122500	624521860	15600	15590	15600	15590	106
456	20250117	122400	622869270	15590	15590	15600	15590	94
457	20250117	122300	621403470	15590	15600	15600	15590	57
458	20250117	122200	620514830	15590	15590	15600	15590	71
459	20250117	122100	619407640	15590	15590	15590	15590	26
460	20250117	122000	619002300	15590	15590	15600	15590	512
461	20250117	121900	611020010	15590	15590	15590	15590	51
462	20250117	121800	610224920	15590	15600	15600	15590	81
463	20250117	121700	608961860	15600	15590	15600	15590	284
464	20250117	121600	604534290	15590	15590	15600	15580	887
465	20250117	121500	590708280	15590	15590	15600	15590	75
466	20250117	121400	589538930	15580	15580	15590	15580	43
467	20250117	121300	588868960	15590	15580	15590	15580	38
468	20250117	121200	588276640	15580	15590	15590	15580	563
469	20250117	121100	579500050	15590	15590	15600	15590	433
470	20250117	121000	572749380	15590	15590	15590	15590	25
471	20250117	120900	572359630	15590	15590	15600	15590	66
472	20250117	120800	571330440	15590	15590	15600	15590	72
473	20250117	120700	570207950	15590	15600	15600	15590	99
474	20250117	120600	568664210	15600	15590	15600	15590	29
475	20250117	120500	568211830	15590	15580	15600	15580	723
476	20250117	120400	556934850	15580	15590	15590	15580	56
477	20250117	120300	556062310	15590	15590	15590	15580	619
478	20250117	120200	546412630	15580	15580	15590	15580	103
479	20250117	120100	544807880	15580	15590	15590	15580	139
480	20250117	120000	542642010	15580	15580	15580	15580	89
481	20250117	115900	541255390	15590	15580	15590	15580	65
482	20250117	115800	540242680	15590	15580	15590	15580	130
483	20250117	115700	538216010	15580	15590	15590	15580	50
484	20250117	115600	537436900	15580	15590	15590	15580	100
485	20250117	115500	535878570	15590	15580	15590	15580	102
486	20250117	115400	534288410	15570	15570	15580	15570	81
487	20250117	115300	533026960	15570	15570	15580	15570	110
488	20250117	115200	531313620	15570	15570	15570	15560	53
489	20250117	115100	530488800	15560	15560	15570	15550	1226
490	20250117	115000	511413400	15560	15560	15570	15560	70
491	20250117	114900	510323920	15560	15560	15570	15560	382
492	20250117	114800	504379990	15560	15560	15570	15560	99
493	20250117	114700	502839280	15560	15560	15570	15560	24
494	20250117	114600	502465740	15560	15560	15560	15560	41
495	20250117	114500	501827780	15570	15570	15570	15560	85
496	20250117	114400	500504970	15580	15580	15580	15580	606
497	20250117	114300	491063490	15590	15580	15590	15580	41
498	20250117	114200	490424440	15580	15600	15600	15570	1717
499	20250117	114100	463668840	15590	15590	15600	15590	250
500	20250117	114000	459770990	15590	15590	15600	15590	34
501	20250117	113900	459240920	15590	15600	15600	15590	71
502	20250117	113800	458133730	15590	15590	15600	15590	172
503	20250117	113700	455452230	15590	15590	15600	15590	439
504	20250117	113600	448607940	15590	15590	15590	15590	88
505	20250117	113500	447236020	15580	15590	15590	15580	233
506	20250117	113400	443603950	15590	15590	15590	15590	147
507	20250117	113300	441312220	15590	15590	15590	15580	95
508	20250117	113200	439831560	15580	15580	15590	15580	8
509	20250117	113100	439706910	15580	15590	15590	15580	65
510	20250117	113000	438694110	15590	15590	15590	15590	39
511	20250117	112900	438086100	15600	15580	15600	15580	421
512	20250117	112800	431523360	15580	15570	15580	15570	126
513	20250117	112700	429561290	15570	15570	15570	15570	53
514	20250117	112600	428736080	15580	15580	15580	15570	147
515	20250117	112500	426446340	15570	15570	15570	15570	1
516	20250117	112400	426430770	15570	15570	15580	15570	115
517	20250117	112300	424639600	15570	15570	15580	15570	116
518	20250117	112200	422833330	15570	15580	15580	15570	137
519	20250117	112100	420700070	15580	15570	15580	15570	19
520	20250117	112000	420404110	15570	15570	15590	15570	1446
521	20250117	111900	397869450	15570	15560	15570	15550	1219
522	20250117	111800	378890560	15560	15550	15560	15550	69
523	20250117	111700	377817600	15560	15560	15560	15550	23
524	20250117	111600	377459740	15550	15550	15560	15550	56
525	20250117	111500	376588910	15550	15550	15550	15550	63
526	20250117	111400	375609260	15550	15550	15550	15550	40
527	20250117	111300	374987260	15550	15550	15550	15540	1301
528	20250117	111200	354757670	15550	15550	15550	15550	136
529	20250117	111100	352642870	15560	15550	15560	15550	75
530	20250117	111000	351476520	15550	15550	15550	15550	145
531	20250117	110900	349221770	15550	15550	15550	15550	40
532	20250117	110800	348599770	15550	15560	15560	15550	40
533	20250117	110700	347977760	15550	15550	15550	15550	56
534	20250117	110600	347106960	15560	15550	15560	15550	46
535	20250117	110500	346391470	15550	15570	15570	15550	224
536	20250117	110400	342904570	15570	15570	15570	15570	94
537	20250117	110300	341440990	15550	15550	15560	15540	562
538	20250117	110200	332702590	15550	15550	15550	15550	15
539	20250117	110100	332469340	15550	15550	15550	15550	55
540	20250117	110000	331614090	15550	15560	15560	15550	40
541	20250117	105900	330992080	15550	15550	15560	15550	34
542	20250117	105800	330463370	15560	15560	15570	15560	456
543	20250117	105700	323367900	15550	15550	15550	15550	53
544	20250117	105600	322543750	15550	15550	15550	15550	142
545	20250117	105500	320335650	15550	15550	15550	15550	1
546	20250117	105400	320320100	15550	15570	15570	15550	390
547	20250117	105300	314250970	15570	15570	15580	15570	175
548	20250117	105200	311526170	15570	15560	15570	15560	233
549	20250117	105100	307898970	15560	15560	15560	15560	1
550	20250117	105000	307883410	15570	15570	15570	15570	72
551	20250117	104900	306762370	15570	15560	15570	15560	74
552	20250117	104800	305610580	15560	15560	15560	15560	62
553	20250117	104700	304645860	15550	15560	15570	15550	794
554	20250117	104600	292286830	15550	15560	15560	15550	268
555	20250117	104500	288119270	15550	15560	15560	15550	56
556	20250117	104400	287248440	15560	15550	15560	15550	592
557	20250117	104300	278038090	15550	15560	15560	15550	265
558	20250117	104200	273917270	15560	15560	15560	15560	1
559	20250117	104100	273901710	15540	15540	15540	15540	0
560	20250117	104000	273901710	15540	15540	15540	15540	38
561	20250117	103900	273311190	15540	15540	15540	15540	50
562	20250117	103800	272534190	15540	15550	15550	15530	1521
563	20250117	103700	248891260	15560	15560	15560	15560	15
564	20250117	103600	248657860	15550	15560	15560	15550	12
565	20250117	103500	248471240	15550	15550	15550	15550	16
566	20250117	103400	248222440	15550	15560	15560	15550	162
567	20250117	103300	245701800	15550	15550	15550	15550	56
568	20250117	103200	244831000	15550	15550	15550	15550	102
569	20250117	103100	243244900	15550	15560	15560	15550	28
570	20250117	103000	242809370	15550	15560	15560	15550	102
571	20250117	102900	241223260	15550	15550	15550	15550	2
572	20250117	102800	241192160	15560	15560	15560	15560	9
573	20250117	102700	241052120	15560	15560	15560	15550	58
574	20250117	102600	240150140	15550	15550	15550	15550	0
575	20250117	102500	240150140	15550	15550	15550	15550	100
576	20250117	102400	238595140	15550	15540	15550	15540	246
577	20250117	102300	234770130	15540	15550	15550	15540	76
578	20250117	102200	233589070	15550	15550	15550	15550	6
579	20250117	102100	233495770	15550	15540	15550	15540	8
580	20250117	102000	233371440	15540	15550	15550	15540	51
581	20250117	101900	232578890	15540	15550	15550	15540	114
582	20250117	101800	230807230	15550	15550	15550	15550	2
583	20250117	101700	230776130	15550	15550	15550	15550	57
584	20250117	101600	229889780	15550	15550	15550	15550	6
585	20250117	101500	229796480	15550	15550	15550	15550	121
586	20250117	101400	227914930	15550	15550	15550	15550	485
587	20250117	101300	220373180	15560	15560	15560	15560	316
588	20250117	101200	215456220	15560	15550	15560	15550	627
589	20250117	101100	205700200	15560	15550	15560	15540	415
590	20250117	101000	199248140	15550	15570	15570	15550	144
591	20250117	100900	197008750	15570	15560	15570	15560	229
592	20250117	100800	193445500	15560	15520	15570	15520	1195
593	20250117	100700	174877900	15520	15500	15520	15500	23
594	20250117	100600	174521380	15520	15510	15520	15510	374
595	20250117	100500	168717280	15500	15500	15510	15500	6
596	20250117	100400	168624240	15480	15490	15500	15480	522
597	20250117	100300	160540230	15490	15480	15490	15480	142
598	20250117	100200	158340670	15470	15470	15470	15470	0
599	20250117	100100	158340670	15470	15490	15490	15470	33
600	20250117	100000	157830120	15490	15490	15490	15490	26
601	20250117	095900	157427380	15490	15490	15490	15490	0
602	20250117	095800	157427380	15490	15510	15510	15470	322
603	20250117	095700	152440200	15510	15480	15510	15480	189
604	20250117	095600	149513570	15480	15490	15490	15480	444
605	20250117	095500	142638390	15490	15490	15490	15490	2
606	20250117	095400	142607410	15490	15490	15490	15490	210
607	20250117	095300	139354510	15490	15500	15500	15480	368
608	20250117	095200	133654300	15510	15490	15520	15490	102
609	20250117	095100	132071990	15500	15500	15500	15500	11
610	20250117	095000	131901490	15500	15480	15500	15480	33
611	20250117	094900	131390550	15480	15470	15480	15470	30
612	20250117	094800	130926250	15500	15480	15500	15470	724
613	20250117	094700	119714010	15500	15500	15500	15500	0
614	20250117	094600	119714010	15500	15470	15500	15450	120
615	20250117	094500	117858850	15470	15470	15470	15470	1
616	20250117	094400	117843380	15470	15460	15470	15460	10
617	20250117	094300	117688700	15460	15450	15460	15450	195
618	20250117	094200	114675940	15450	15460	15460	15450	127
619	20250117	094100	112713770	15470	15460	15470	15460	156
620	20250117	094000	110301870	15470	15450	15470	15450	73
621	20250117	093900	109173080	15460	15460	15510	15450	418
622	20250117	093800	102709150	15450	15450	15450	15450	101
623	20250117	093700	101148700	15500	15450	15500	15430	442
624	20250117	093600	94312350	15450	15440	15460	15440	30
625	20250117	093500	93848850	15430	15450	15450	15430	305
626	20250117	093400	89141110	15460	15460	15460	15430	956
627	20250117	093300	74372710	15460	15450	15470	15450	229
628	20250117	093200	70832240	15450	15450	15450	15450	57
629	20250117	093100	69951590	15460	15460	15460	15460	50
630	20250117	093000	69178590	15460	15460	15460	15460	0
631	20250117	092900	69178590	15460	15470	15470	15460	51
632	20250117	092800	68390120	15470	15460	15470	15460	100
633	20250117	092700	66844060	15460	15460	15460	15460	0
634	20250117	092600	66844060	15460	15460	15460	15460	95
635	20250117	092500	65375360	15470	15490	15490	15460	477
636	20250117	092400	57994330	15510	15510	15510	15510	1
637	20250117	092300	57978820	15500	15500	15500	15500	43
638	20250117	092200	57312320	15500	15460	15500	15460	79
639	20250117	092100	56090260	15460	15460	15460	15460	12
640	20250117	092000	55904740	15470	15480	15490	15470	60
641	20250117	091900	54975680	15490	15470	15490	15470	9
642	20250117	091800	54836290	15490	15460	15490	15460	33
643	20250117	091700	54325390	15450	15440	15450	15440	220
644	20250117	091600	50926580	15430	15430	15430	15430	1
645	20250117	091500	50911150	15420	15460	15460	15420	25
646	20250117	091400	50524860	15440	15430	15440	15410	363
647	20250117	091300	44926740	15430	15400	15430	15400	71
648	20250117	091200	43831300	15390	15430	15430	15390	660
649	20250117	091100	33662070	15430	15480	15480	15430	302
650	20250117	091000	28992520	15470	15470	15470	15470	0
651	20250117	090900	28992520	15470	15470	15470	15470	0
652	20250117	090800	28992520	15470	15460	15530	15460	73
653	20250117	090700	27862850	15460	15460	15460	15460	9
654	20250117	090600	27723710	15460	15450	15460	15450	168
655	20250117	090500	25127930	15400	15400	15400	15400	27
656	20250117	090400	24712130	15400	15450	15450	15400	358
657	20250117	090300	19187370	15450	15390	15450	15380	159
658	20250117	090200	16734370	15380	15370	15380	15370	59
659	20250117	090100	15827030	15380	15450	15450	15380	176
660	20250117	090000	13114950	15430	15450	15450	15430	847