KissMeData/093050/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200500	293426900	16040	16040	16040	16040	566
3	20250107	200400	293426900	16040	16040	16040	16040	0
4	20250107	200300	293426900	16040	16040	16040	16040	0
5	20250107	200200	293426900	16040	16040	16040	16040	0
6	20250107	200100	293426900	16040	16040	16040	16040	0
7	20250107	200000	293426900	16040	16040	16040	16040	0
8	20250107	195900	293426900	16040	16040	16040	16040	0
9	20250107	195800	293426900	16040	16040	16040	16040	0
10	20250107	195700	293426900	16040	16040	16040	16040	0
11	20250107	195600	293426900	16040	16040	16040	16040	0
12	20250107	195500	293426900	16040	16040	16040	16040	0
13	20250107	195400	293426900	16040	16040	16040	16040	0
14	20250107	195300	293426900	16040	16040	16040	16040	0
15	20250107	195200	293426900	16040	16040	16040	16040	0
16	20250107	195100	293426900	16040	16040	16040	16040	0
17	20250107	195000	293426900	16040	16040	16040	16040	0
18	20250107	194900	293426900	16040	16040	16040	16040	0
19	20250107	194800	293426900	16040	16040	16040	16040	0
20	20250107	194700	293426900	16040	16040	16040	16040	0
21	20250107	194600	293426900	16040	16040	16040	16040	0
22	20250107	194500	293426900	16040	16040	16040	16040	0
23	20250107	194400	293426900	16040	16040	16040	16040	0
24	20250107	194300	293426900	16040	16040	16040	16040	0
25	20250107	194200	293426900	16040	16040	16040	16040	0
26	20250107	194100	293426900	16040	16040	16040	16040	0
27	20250107	194000	293426900	16040	16040	16040	16040	0
28	20250107	193900	293426900	16040	16040	16040	16040	0
29	20250107	193800	293426900	16040	16040	16040	16040	0
30	20250107	193700	293426900	16040	16040	16040	16040	0
31	20250107	193600	293426900	16040	16040	16040	16040	0
32	20250107	193500	293426900	16040	16040	16040	16040	566
33	20250107	193400	293426900	16040	16040	16040	16040	0
34	20250107	193300	293426900	16040	16040	16040	16040	0
35	20250107	193200	293426900	16040	16040	16040	16040	0
36	20250107	193100	293426900	16040	16040	16040	16040	0
37	20250107	193000	293426900	16040	16040	16040	16040	0
38	20250107	192900	293426900	16040	16040	16040	16040	0
39	20250107	192800	293426900	16040	16040	16040	16040	0
40	20250107	192700	293426900	16040	16040	16040	16040	0
41	20250107	192600	293426900	16040	16040	16040	16040	0
42	20250107	192500	293426900	16040	16040	16040	16040	0
43	20250107	192400	293426900	16040	16040	16040	16040	0
44	20250107	192300	293426900	16040	16040	16040	16040	0
45	20250107	192200	293426900	16040	16040	16040	16040	0
46	20250107	192100	293426900	16040	16040	16040	16040	0
47	20250107	192000	293426900	16040	16040	16040	16040	0
48	20250107	191900	293426900	16040	16040	16040	16040	0
49	20250107	191800	293426900	16040	16040	16040	16040	0
50	20250107	191700	293426900	16040	16040	16040	16040	0
51	20250107	191600	293426900	16040	16040	16040	16040	0
52	20250107	191500	293426900	16040	16040	16040	16040	0
53	20250107	191400	293426900	16040	16040	16040	16040	0
54	20250107	191300	293426900	16040	16040	16040	16040	0
55	20250107	191200	293426900	16040	16040	16040	16040	0
56	20250107	191100	293426900	16040	16040	16040	16040	0
57	20250107	191000	293426900	16040	16040	16040	16040	0
58	20250107	190900	293426900	16040	16040	16040	16040	0
59	20250107	190800	293426900	16040	16040	16040	16040	0
60	20250107	190700	293426900	16040	16040	16040	16040	0
61	20250107	190600	293426900	16040	16040	16040	16040	0
62	20250107	190500	293426900	16040	16040	16040	16040	566
63	20250107	190400	293426900	16040	16040	16040	16040	0
64	20250107	190300	293426900	16040	16040	16040	16040	0
65	20250107	190200	293426900	16040	16040	16040	16040	0
66	20250107	190100	293426900	16040	16040	16040	16040	0
67	20250107	190000	293426900	16040	16040	16040	16040	0
68	20250107	185900	293426900	16040	16040	16040	16040	0
69	20250107	185800	293426900	16040	16040	16040	16040	0
70	20250107	185700	293426900	16040	16040	16040	16040	0
71	20250107	185600	293426900	16040	16040	16040	16040	0
72	20250107	185500	293426900	16040	16040	16040	16040	0
73	20250107	185400	293426900	16040	16040	16040	16040	0
74	20250107	185300	293426900	16040	16040	16040	16040	0
75	20250107	185200	293426900	16040	16040	16040	16040	0
76	20250107	185100	293426900	16040	16040	16040	16040	0
77	20250107	185000	293426900	16040	16040	16040	16040	0
78	20250107	184900	293426900	16040	16040	16040	16040	0
79	20250107	184800	293426900	16040	16040	16040	16040	0
80	20250107	184700	293426900	16040	16040	16040	16040	0
81	20250107	184600	293426900	16040	16040	16040	16040	0
82	20250107	184500	293426900	16040	16040	16040	16040	0
83	20250107	184400	293426900	16040	16040	16040	16040	0
84	20250107	184300	293426900	16040	16040	16040	16040	0
85	20250107	184200	293426900	16040	16040	16040	16040	0
86	20250107	184100	293426900	16040	16040	16040	16040	0
87	20250107	184000	293426900	16040	16040	16040	16040	0
88	20250107	183900	293426900	16040	16040	16040	16040	0
89	20250107	183800	293426900	16040	16040	16040	16040	0
90	20250107	183700	293426900	16040	16040	16040	16040	0
91	20250107	183600	293426900	16040	16040	16040	16040	0
92	20250107	183500	293426900	16040	16040	16040	16040	566
93	20250107	183400	293426900	16040	16040	16040	16040	0
94	20250107	183300	293426900	16040	16040	16040	16040	0
95	20250107	183200	293426900	16040	16040	16040	16040	0
96	20250107	183100	293426900	16040	16040	16040	16040	0
97	20250107	183000	293426900	16040	16040	16040	16040	0
98	20250107	182900	293426900	16040	16040	16040	16040	0
99	20250107	182800	293426900	16040	16040	16040	16040	0
100	20250107	182700	293426900	16040	16040	16040	16040	0
101	20250107	182600	293426900	16040	16040	16040	16040	0
102	20250107	182500	293426900	16040	16040	16040	16040	0
103	20250107	182400	293426900	16040	16040	16040	16040	0
104	20250107	182300	293426900	16040	16040	16040	16040	0
105	20250107	182200	293426900	16040	16040	16040	16040	0
106	20250107	182100	293426900	16040	16040	16040	16040	0
107	20250107	182000	293426900	16040	16040	16040	16040	0
108	20250107	181900	293426900	16040	16040	16040	16040	0
109	20250107	181800	293426900	16040	16040	16040	16040	0
110	20250107	181700	293426900	16040	16040	16040	16040	0
111	20250107	181600	293426900	16040	16040	16040	16040	0
112	20250107	181500	293426900	16040	16040	16040	16040	0
113	20250107	181400	293426900	16040	16040	16040	16040	0
114	20250107	181300	293426900	16040	16040	16040	16040	0
115	20250107	181200	293426900	16040	16040	16040	16040	0
116	20250107	181100	293426900	16040	16040	16040	16040	0
117	20250107	181000	293426900	16040	16040	16040	16040	0
118	20250107	180900	293426900	16040	16040	16040	16040	0
119	20250107	180800	293426900	16040	16040	16040	16040	0
120	20250107	180700	293426900	16040	16040	16040	16040	0
121	20250107	180600	293426900	16040	16040	16040	16040	0
122	20250107	180500	293426900	16040	16040	16040	16040	566
123	20250107	180400	293426900	16040	16040	16040	16040	0
124	20250107	180300	293426900	16040	16040	16040	16040	0
125	20250107	180200	293426900	16040	16040	16040	16040	0
126	20250107	180100	293426900	16040	16040	16040	16040	0
127	20250107	180000	293426900	16040	16040	16040	16040	0
128	20250107	175900	293426900	16040	16040	16040	16040	0
129	20250107	175800	293426900	16040	16040	16040	16040	0
130	20250107	175700	293426900	16040	16040	16040	16040	0
131	20250107	175600	293426900	16040	16040	16040	16040	0
132	20250107	175500	293426900	16040	16040	16040	16040	0
133	20250107	175400	293426900	16040	16040	16040	16040	0
134	20250107	175300	293426900	16040	16040	16040	16040	0
135	20250107	175200	293426900	16040	16040	16040	16040	0
136	20250107	175100	293426900	16040	16040	16040	16040	0
137	20250107	175000	293426900	16040	16040	16040	16040	0
138	20250107	174900	293426900	16040	16040	16040	16040	0
139	20250107	174800	293426900	16040	16040	16040	16040	0
140	20250107	174700	293426900	16040	16040	16040	16040	0
141	20250107	174600	293426900	16040	16040	16040	16040	0
142	20250107	174500	293426900	16040	16040	16040	16040	0
143	20250107	174400	293426900	16040	16040	16040	16040	0
144	20250107	174300	293426900	16040	16040	16040	16040	0
145	20250107	174200	293426900	16040	16040	16040	16040	0
146	20250107	174100	293426900	16040	16040	16040	16040	0
147	20250107	174000	293426900	16040	16040	16040	16040	0
148	20250107	173900	293426900	16040	16040	16040	16040	0
149	20250107	173800	293426900	16040	16040	16040	16040	0
150	20250107	173700	293426900	16040	16040	16040	16040	0
151	20250107	173600	293426900	16040	16040	16040	16040	0
152	20250107	173500	293426900	16040	16040	16040	16040	566
153	20250107	173400	293426900	16040	16040	16040	16040	0
154	20250107	173300	293426900	16040	16040	16040	16040	0
155	20250107	173200	293426900	16040	16040	16040	16040	0
156	20250107	173100	293426900	16040	16040	16040	16040	0
157	20250107	173000	293426900	16040	16040	16040	16040	0
158	20250107	172900	293426900	16040	16040	16040	16040	0
159	20250107	172800	293426900	16040	16040	16040	16040	0
160	20250107	172700	293426900	16040	16040	16040	16040	0
161	20250107	172600	293426900	16040	16040	16040	16040	0
162	20250107	172500	293426900	16040	16040	16040	16040	0
163	20250107	172400	293426900	16040	16040	16040	16040	0
164	20250107	172300	293426900	16040	16040	16040	16040	0
165	20250107	172200	293426900	16040	16040	16040	16040	0
166	20250107	172100	293426900	16040	16040	16040	16040	0
167	20250107	172000	293426900	16040	16040	16040	16040	0
168	20250107	171900	293426900	16040	16040	16040	16040	0
169	20250107	171800	293426900	16040	16040	16040	16040	0
170	20250107	171700	293426900	16040	16040	16040	16040	0
171	20250107	171600	293426900	16040	16040	16040	16040	0
172	20250107	171500	293426900	16040	16040	16040	16040	0
173	20250107	171400	293426900	16040	16040	16040	16040	0
174	20250107	171300	293426900	16040	16040	16040	16040	0
175	20250107	171200	293426900	16040	16040	16040	16040	0
176	20250107	171100	293426900	16040	16040	16040	16040	0
177	20250107	171000	293426900	16040	16040	16040	16040	0
178	20250107	170900	293426900	16040	16040	16040	16040	0
179	20250107	170800	293426900	16040	16040	16040	16040	0
180	20250107	170700	293426900	16040	16040	16040	16040	0
181	20250107	170600	293426900	16040	16040	16040	16040	0
182	20250107	170500	293426900	16040	16040	16040	16040	566
183	20250107	170400	293426900	16040	16040	16040	16040	0
184	20250107	170300	293426900	16040	16040	16040	16040	0
185	20250107	170200	293426900	16040	16040	16040	16040	0
186	20250107	170100	293426900	16040	16040	16040	16040	0
187	20250107	170000	293426900	16040	16040	16040	16040	0
188	20250107	165900	293426900	16040	16040	16040	16040	0
189	20250107	165800	293426900	16040	16040	16040	16040	0
190	20250107	165700	293426900	16040	16040	16040	16040	0
191	20250107	165600	293426900	16040	16040	16040	16040	0
192	20250107	165500	293426900	16040	16040	16040	16040	0
193	20250107	165400	293426900	16040	16040	16040	16040	0
194	20250107	165300	293426900	16040	16040	16040	16040	0
195	20250107	165200	293426900	16040	16040	16040	16040	0
196	20250107	165100	293426900	16040	16040	16040	16040	0
197	20250107	165000	293426900	16040	16040	16040	16040	0
198	20250107	164900	293426900	16040	16040	16040	16040	0
199	20250107	164800	293426900	16040	16040	16040	16040	0
200	20250107	164700	293426900	16040	16040	16040	16040	0
201	20250107	164600	293426900	16040	16040	16040	16040	0
202	20250107	164500	293426900	16040	16040	16040	16040	0
203	20250107	164400	293426900	16040	16040	16040	16040	0
204	20250107	164300	293426900	16040	16040	16040	16040	0
205	20250107	164200	293426900	16040	16040	16040	16040	0
206	20250107	164100	293426900	16040	16040	16040	16040	0
207	20250107	164000	293426900	16040	16040	16040	16040	0
208	20250107	163900	293426900	16040	16040	16040	16040	0
209	20250107	163800	293426900	16040	16040	16040	16040	0
210	20250107	163700	293426900	16040	16040	16040	16040	0
211	20250107	163600	293426900	16040	16040	16040	16040	0
212	20250107	163500	293426900	16040	16040	16040	16040	566
213	20250107	163400	293426900	16040	16040	16040	16040	0
214	20250107	163300	293426900	16040	16040	16040	16040	0
215	20250107	163200	293426900	16040	16040	16040	16040	0
216	20250107	163100	293426900	16040	16040	16040	16040	0
217	20250107	163000	293426900	16040	16040	16040	16040	0
218	20250107	162900	293426900	16040	16040	16040	16040	0
219	20250107	162800	293426900	16040	16040	16040	16040	0
220	20250107	162700	293426900	16040	16040	16040	16040	0
221	20250107	162600	293426900	16040	16040	16040	16040	0
222	20250107	162500	293426900	16040	16040	16040	16040	0
223	20250107	162400	293426900	16040	16040	16040	16040	0
224	20250107	162300	293426900	16040	16040	16040	16040	0
225	20250107	162200	293426900	16040	16040	16040	16040	0
226	20250107	162100	293426900	16040	16040	16040	16040	0
227	20250107	162000	293426900	16040	16040	16040	16040	0
228	20250107	161900	293426900	16040	16040	16040	16040	0
229	20250107	161800	293426900	16040	16040	16040	16040	0
230	20250107	161700	293426900	16040	16040	16040	16040	0
231	20250107	161600	293426900	16040	16040	16040	16040	0
232	20250107	161500	293426900	16040	16040	16040	16040	0
233	20250107	161400	293426900	16040	16040	16040	16040	0
234	20250107	161300	293426900	16040	16040	16040	16040	0
235	20250107	161200	293426900	16040	16040	16040	16040	0
236	20250107	161100	293426900	16040	16040	16040	16040	0
237	20250107	161000	293426900	16040	16040	16040	16040	0
238	20250107	160900	293426900	16040	16040	16040	16040	0
239	20250107	160800	293426900	16040	16040	16040	16040	0
240	20250107	160700	293426900	16040	16040	16040	16040	0
241	20250107	160600	293426900	16040	16040	16040	16040	0
242	20250107	160500	293426900	16040	16040	16040	16040	566
243	20250107	160400	293426900	16040	16040	16040	16040	0
244	20250107	160300	293426900	16040	16040	16040	16040	0
245	20250107	160200	293426900	16040	16040	16040	16040	0
246	20250107	160100	293426900	16040	16040	16040	16040	0
247	20250107	160000	293426900	16040	16040	16040	16040	0
248	20250107	155900	293426900	16040	16040	16040	16040	0
249	20250107	155800	293426900	16040	16040	16040	16040	0
250	20250107	155700	293426900	16040	16040	16040	16040	0
251	20250107	155600	293426900	16040	16040	16040	16040	0
252	20250107	155500	293426900	16040	16040	16040	16040	0
253	20250107	155400	293426900	16040	16040	16040	16040	0
254	20250107	155300	293426900	16040	16040	16040	16040	0
255	20250107	155200	293426900	16040	16040	16040	16040	0
256	20250107	155100	293426900	16040	16040	16040	16040	0
257	20250107	155000	293426900	16040	16040	16040	16040	0
258	20250107	154900	293426900	16040	16040	16040	16040	0
259	20250107	154800	293426900	16040	16040	16040	16040	0
260	20250107	154700	293426900	16040	16040	16040	16040	0
261	20250107	154600	293426900	16040	16040	16040	16040	0
262	20250107	154500	293426900	16040	16040	16040	16040	0
263	20250107	154400	293426900	16040	16040	16040	16040	0
264	20250107	154300	293426900	16040	16040	16040	16040	0
265	20250107	154200	293426900	16040	16040	16040	16040	0
266	20250107	154100	293426900	16040	16040	16040	16040	0
267	20250107	154000	293426900	16040	16040	16040	16040	0
268	20250107	153900	293426900	16040	16040	16040	16040	0
269	20250107	153800	293426900	16040	16040	16040	16040	0
270	20250107	153700	293426900	16040	16040	16040	16040	0
271	20250107	153600	293426900	16040	16040	16040	16040	0
272	20250107	153500	293426900	16040	16040	16040	16040	566
273	20250107	153400	293426900	16040	16040	16040	16040	0
274	20250107	153300	293426900	16040	16040	16040	16040	0
275	20250107	153200	293426900	16040	16040	16040	16040	0
276	20250107	153100	293426900	16040	16040	16040	16040	0
277	20250107	153000	293426900	16040	16040	16040	16040	566
278	20250107	152900	284348260	16000	16000	16000	16000	0
279	20250107	152800	284348260	16000	16000	16000	16000	0
280	20250107	152700	284348260	16000	16000	16000	16000	0
281	20250107	152600	284348260	16000	16000	16000	16000	0
282	20250107	152500	284348260	16000	16000	16000	16000	0
283	20250107	152400	284348260	16000	16000	16000	16000	0
284	20250107	152300	284348260	16000	16000	16000	16000	0
285	20250107	152200	284348260	16000	16000	16000	16000	0
286	20250107	152100	284348260	16000	16000	16000	16000	0
287	20250107	152000	284348260	16000	16000	16000	16000	0
288	20250107	151900	284348260	16000	15990	16000	15970	224
289	20250107	151800	280765890	15990	15990	16000	15980	36
290	20250107	151700	280190390	15990	15990	16000	15980	49
291	20250107	151600	279407080	15990	16000	16000	15990	47
292	20250107	151500	278655450	16000	15990	16000	15980	36
293	20250107	151400	278079930	16000	15970	16000	15970	25
294	20250107	151300	277680110	15980	15980	15980	15980	4
295	20250107	151200	277616190	15990	15980	16000	15980	6
296	20250107	151100	277520270	15950	15950	15950	15950	1
297	20250107	151000	277504320	15970	15960	16000	15950	1007
298	20250107	150900	261442400	15990	15990	15990	15990	0
299	20250107	150800	261442400	15990	15970	15990	15950	1009
300	20250107	150700	245347360	15970	15970	15980	15970	6
301	20250107	150600	245251530	15970	15970	15970	15970	1
302	20250107	150500	245235560	15970	15970	15970	15970	0
303	20250107	150400	245235560	15970	15970	15970	15970	200
304	20250107	150300	242041560	15970	15970	15970	15970	2
305	20250107	150200	242009620	15970	15970	15980	15970	4
306	20250107	150100	241945730	15980	15980	15980	15980	0
307	20250107	150000	241945730	15980	15970	15980	15970	29
308	20250107	145900	241482370	15970	15970	15970	15970	400
309	20250107	145800	235094370	15980	15980	15990	15980	22
310	20250107	145700	234742710	15980	15980	15980	15980	5
311	20250107	145600	234662810	15980	15980	15980	15970	23
312	20250107	145500	234295320	15970	15970	15970	15970	1
313	20250107	145400	234279350	15980	15990	15990	15970	29
314	20250107	145300	233815940	15970	15970	15970	15970	204
315	20250107	145200	230558060	15970	15980	15980	15970	221
316	20250107	145100	227028510	15970	15970	15970	15970	2
317	20250107	145000	226996570	15980	15990	15990	15980	20
318	20250107	144900	226676880	15990	15980	15990	15980	12
319	20250107	144800	226485020	15980	15980	15980	15980	3
320	20250107	144700	226437080	15970	15990	15990	15970	12
321	20250107	144600	226245350	15990	15990	16000	15990	113
322	20250107	144500	224438390	15990	15990	15990	15990	7
323	20250107	144400	224326460	15990	15980	15990	15980	206
324	20250107	144300	221032780	15970	15980	15980	15970	22
325	20250107	144200	220681320	15980	15970	15980	15970	5
326	20250107	144100	220601450	15970	15980	15990	15970	43
327	20250107	144000	219914350	15980	15990	15990	15980	235
328	20250107	143900	216158960	15980	15980	15980	15980	42
329	20250107	143800	215487800	15970	15980	15990	15970	238
330	20250107	143700	211684500	15980	15990	15990	15980	21
331	20250107	143600	211348790	15990	15990	16000	15990	317
332	20250107	143500	206279860	15990	15990	15990	15990	6
333	20250107	143400	206183920	15990	16000	16010	15990	20
334	20250107	143300	205863830	16000	16000	16000	16000	2
335	20250107	143200	205831830	16000	15990	16000	15990	7
336	20250107	143100	205719850	15990	16000	16000	15990	67
337	20250107	143000	204648460	16000	16000	16000	16000	4
338	20250107	142900	204584460	15990	16000	16000	15990	21
339	20250107	142800	204248650	16000	15990	16000	15990	9
340	20250107	142700	204104670	15990	15990	15990	15990	5
341	20250107	142600	204024720	15990	16000	16000	15990	19
342	20250107	142500	203720810	15990	15990	15990	15990	4
343	20250107	142400	203656850	15990	15990	16000	15990	36
344	20250107	142300	203081120	15990	15990	15990	15990	6
345	20250107	142200	202985180	15990	15990	16000	15990	12
346	20250107	142100	202793210	15990	15990	15990	15990	11
347	20250107	142000	202617320	16000	15990	16000	15990	15
348	20250107	141900	202377370	15990	16000	16000	15990	7
349	20250107	141800	202265390	16000	15990	16000	15990	7
350	20250107	141700	202153400	16000	16000	16000	16000	11
351	20250107	141600	201977400	16000	15990	16000	15990	5
352	20250107	141500	201897420	16000	16000	16000	16000	4
353	20250107	141400	201833420	16000	15990	16000	15990	29
354	20250107	141300	201369650	15990	15990	15990	15990	1
355	20250107	141200	201353660	15990	15980	15990	15980	7
356	20250107	141100	201241750	15980	15990	15990	15980	220
357	20250107	141000	197724020	15990	16000	16000	15990	10
358	20250107	140900	197564030	16000	15990	16000	15990	35
359	20250107	140800	197004250	16000	15980	16000	15980	22
360	20250107	140700	196652400	15990	15990	15990	15990	7
361	20250107	140600	196540470	15990	15980	15990	15980	18
362	20250107	140500	196252810	15980	15990	15990	15980	12
363	20250107	140400	196060940	15980	15980	15980	15980	56
364	20250107	140300	195166060	15980	15980	15980	15980	3
365	20250107	140200	195118120	15980	15980	15980	15980	4
366	20250107	140100	195054200	15980	15980	15990	15980	19
367	20250107	140000	194750490	15980	15980	15980	15980	2
368	20250107	135900	194718530	15980	15970	15980	15970	34
369	20250107	135800	194175350	15970	15970	15970	15970	10
370	20250107	135700	194015650	15970	15980	15980	15970	14
371	20250107	135600	193791980	15970	15970	15970	15970	6
372	20250107	135500	193696160	15970	15970	15980	15970	17
373	20250107	135400	193424580	15970	15970	15970	15970	6
374	20250107	135300	193328760	15970	15980	15980	15970	10
375	20250107	135200	193168970	15970	15980	15980	15970	10
376	20250107	135100	193009200	15980	15980	15980	15970	11
377	20250107	135000	192833450	15970	15990	15990	15970	11
378	20250107	134900	192657740	15980	15980	15980	15980	7
379	20250107	134800	192545880	15980	15980	15980	15980	16
380	20250107	134700	192290200	15980	15980	15990	15980	20
381	20250107	134600	191970510	15980	15980	15980	15980	3
382	20250107	134500	191922570	15980	15990	16000	15980	12
383	20250107	134400	191730700	15980	15980	15980	15980	30
384	20250107	134300	191251300	15980	15970	15980	15970	4
385	20250107	134200	191187400	15980	15980	15980	15980	3
386	20250107	134100	191139460	15980	15980	15980	15980	7
387	20250107	134000	191027600	15980	15980	15980	15980	17
388	20250107	133900	190755940	15990	16000	16000	15990	73
389	20250107	133800	189588580	15990	15990	15990	15990	7
390	20250107	133700	189476650	15990	15990	15990	15990	4
391	20250107	133600	189412690	16000	15990	16000	15990	11
392	20250107	133500	189236710	15990	15990	15990	15990	11
393	20250107	133400	189060820	16000	15990	16000	15990	15
394	20250107	133300	188820880	15990	15990	15990	15990	21
395	20250107	133200	188485090	16000	15990	16000	15990	18
396	20250107	133100	188197180	15990	15990	15990	15990	3
397	20250107	133000	188149210	15990	16000	16000	15990	22
398	20250107	132900	187797250	16000	16000	16000	16000	6
399	20250107	132800	187701250	16000	15990	16000	15990	22
400	20250107	132700	187349460	16000	16000	16000	16000	6
401	20250107	132600	187253460	16000	15990	16000	15990	6
402	20250107	132500	187157480	16000	16000	16000	16000	11
403	20250107	132400	186981480	16010	16000	16010	16000	13
404	20250107	132300	186773390	16000	16010	16010	16000	10
405	20250107	132200	186613300	16010	16010	16010	16010	3
406	20250107	132100	186565270	16000	16000	16000	16000	0
407	20250107	132000	186565270	16000	15990	16000	15990	14
408	20250107	131900	186341360	15990	15990	15990	15990	34
409	20250107	131800	185797700	15990	15990	16000	15990	62
410	20250107	131700	184806230	15990	15990	15990	15990	34
411	20250107	131600	184262570	15990	15990	16000	15990	43
412	20250107	131500	183574900	15990	15990	15990	15990	42
413	20250107	131400	182903320	15990	15990	16000	15990	54
414	20250107	131300	182039770	15990	15990	15990	15990	52
415	20250107	131200	181208290	15990	15990	16000	15990	30
416	20250107	131100	180728500	16000	16000	16000	16000	41
417	20250107	131000	180072500	16000	16010	16010	16000	54
418	20250107	130900	179208400	16000	16010	16010	16000	11
419	20250107	130800	179032300	16000	16000	16000	16000	0
420	20250107	130700	179032300	16000	16030	16030	16000	205
421	20250107	130600	175746270	16020	16020	16020	16020	2
422	20250107	130500	175714230	16030	16020	16030	16020	13
423	20250107	130400	175505880	16000	16000	16000	16000	26
424	20250107	130300	175089880	16010	16000	16010	16000	30
425	20250107	130200	174609780	16000	16000	16000	16000	0
426	20250107	130100	174609780	16000	16000	16010	16000	14
427	20250107	130000	174385690	16000	16020	16020	16000	15
428	20250107	125900	174145570	16010	16000	16010	16000	7
429	20250107	125800	174033520	16010	16000	16010	16000	18
430	20250107	125700	173745370	16010	16000	16010	16000	13
431	20250107	125600	173537280	16000	16000	16000	16000	2
432	20250107	125500	173505280	16000	16000	16000	16000	6
433	20250107	125400	173409280	16000	16000	16000	16000	4
434	20250107	125300	173345280	16000	16000	16010	16000	119
435	20250107	125200	171441170	16010	16010	16010	16010	11
436	20250107	125100	171265060	16010	16010	16010	16010	5
437	20250107	125000	171185010	16000	16000	16000	16000	2
438	20250107	124900	171153010	15990	15990	16000	15990	15
439	20250107	124800	170913060	16000	16000	16000	16000	4
440	20250107	124700	170849060	16010	16000	16010	16000	10
441	20250107	124600	170688970	16010	16000	16010	16000	7
442	20250107	124500	170576960	16000	16000	16000	16000	5
443	20250107	124400	170496960	15990	15990	15990	15990	3
444	20250107	124300	170448990	15990	16000	16000	15990	13
445	20250107	124200	170241030	15990	15990	15990	15990	19
446	20250107	124100	169937220	16000	16000	16000	16000	24
447	20250107	124000	169553220	15990	15990	16000	15990	26
448	20250107	123900	169137470	16000	16000	16000	16000	9
449	20250107	123800	168993470	15990	15990	15990	15990	68
450	20250107	123700	167906150	15990	16000	16000	15990	37
451	20250107	123600	167314430	15990	15990	15990	15990	17
452	20250107	123500	167042600	15990	15990	15990	15990	5
453	20250107	123400	166962650	16000	15990	16000	15990	117
454	20250107	123300	165091730	15990	16000	16000	15990	6
455	20250107	123200	164995780	16000	15990	16000	15990	26
456	20250107	123100	164579950	15990	15990	15990	15990	3
457	20250107	123000	164531980	16000	15990	16000	15990	16
458	20250107	122900	164276050	16000	16000	16000	16000	0
459	20250107	122800	164276050	16000	15990	16000	15990	17
460	20250107	122700	164004130	16000	16000	16000	16000	7
461	20250107	122600	163892130	16010	16000	16010	16000	3
462	20250107	122500	163844120	15990	15990	15990	15990	4
463	20250107	122400	163780160	16000	15980	16000	15980	14
464	20250107	122300	163556220	15990	15990	15990	15990	242
465	20250107	122200	159686640	16000	15990	16000	15990	30
466	20250107	122100	159206850	15990	16000	16000	15990	16
467	20250107	122000	158950860	15990	16000	16000	15990	19
468	20250107	121900	158646950	15990	15990	15990	15990	5
469	20250107	121800	158567000	16000	15990	16000	15990	12
470	20250107	121700	158375030	15990	15990	15990	15990	1
471	20250107	121600	158359040	16000	16000	16000	16000	9
472	20250107	121500	158215040	15990	15990	15990	15990	41
473	20250107	121400	157559450	15990	15970	15990	15970	7
474	20250107	121300	157447600	15990	15970	16000	15970	502
475	20250107	121200	149420720	15970	15990	15990	15970	21
476	20250107	121100	149085090	15980	15980	15980	15980	0
477	20250107	121000	149085090	15980	15980	15980	15980	8
478	20250107	120900	148957250	15970	15970	15970	15970	0
479	20250107	120800	148957250	15970	15980	15980	15970	13
480	20250107	120700	148749550	15970	15990	15990	15970	15
481	20250107	120600	148509860	15980	15980	15980	15980	2
482	20250107	120500	148477900	15970	15970	15970	15970	1
483	20250107	120400	148461930	15970	15970	15970	15970	6
484	20250107	120300	148366110	15980	15970	15980	15970	13
485	20250107	120200	148158410	15970	15980	15980	15970	11
486	20250107	120100	147982660	15980	15980	15980	15980	5
487	20250107	120000	147902760	15980	15980	16000	15980	4
488	20250107	115900	147838820	15980	15980	15980	15980	2
489	20250107	115800	147806860	15970	15970	15970	15970	4
490	20250107	115700	147742980	15970	15970	15970	15960	152
491	20250107	115600	145315580	15970	15970	15970	15970	1
492	20250107	115500	145299610	15960	15960	15960	15960	1
493	20250107	115400	145283650	15980	15990	15990	15960	614
494	20250107	115300	135477550	16000	16010	16010	16000	12
495	20250107	115200	135285520	16010	16000	16010	15980	147
496	20250107	115100	132933690	15990	15990	16000	15990	34
497	20250107	115000	132389940	16000	15990	16010	15990	38
498	20250107	114900	131781970	16000	15990	16000	15990	13
499	20250107	114800	131574010	15990	15990	15990	15990	4
500	20250107	114700	131510050	15990	15980	15990	15980	9
501	20250107	114600	131366180	15990	15990	15990	15990	16
502	20250107	114500	131110340	15990	16000	16000	15990	14
503	20250107	114400	130886370	15990	15990	15990	15990	3
504	20250107	114300	130838400	15990	15990	16000	15990	11
505	20250107	114200	130662490	16000	15980	16000	15970	11
506	20250107	114100	130486710	15980	15990	15990	15980	23
507	20250107	114000	130119130	15970	15970	15990	15970	86
508	20250107	113900	128744500	15980	15980	15980	15980	23
509	20250107	113800	128376960	15980	15980	15980	15980	8
510	20250107	113700	128249120	15970	15970	15970	15950	48
511	20250107	113600	127483000	15970	15970	15970	15970	12
512	20250107	113500	127291360	15980	15980	15980	15980	9
513	20250107	113400	127147540	15970	15970	15970	15970	5
514	20250107	113300	127067690	15980	15970	15980	15970	27
515	20250107	113200	126636250	15970	15970	15970	15970	3
516	20250107	113100	126588340	15970	15980	15980	15970	25
517	20250107	113000	126188980	15990	15990	15990	15990	9
518	20250107	112900	126045070	15990	15990	15990	15990	1
519	20250107	112800	126029080	15990	15990	15990	15990	2
520	20250107	112700	125997100	15990	15980	16000	15980	14
521	20250107	112600	125773250	16000	16000	16000	16000	14
522	20250107	112500	125549250	16010	16030	16030	16000	44
523	20250107	112400	124844920	16030	16010	16030	16010	9
524	20250107	112300	124700730	16010	16030	16030	16010	21
525	20250107	112200	124364220	16030	16010	16030	16010	18
526	20250107	112100	124076010	16000	16000	16010	16000	15
527	20250107	112000	123835960	16010	16000	16010	16000	25
528	20250107	111900	123435930	16010	16010	16010	16010	1
529	20250107	111800	123419920	16030	16010	16030	16000	33
530	20250107	111700	122891490	16000	16000	16000	16000	7
531	20250107	111600	122779490	16000	16010	16010	16000	5
532	20250107	111500	122699470	16020	16020	16020	16020	3
533	20250107	111400	122651410	16030	16010	16030	16010	3
534	20250107	111300	122603360	16000	16000	16000	16000	346
535	20250107	111200	117067360	16000	16000	16000	16000	4
536	20250107	111100	117003360	16000	16040	16040	16000	828
537	20250107	111000	103736750	16040	16030	16040	16020	24
538	20250107	110900	103352050	16030	16030	16040	16000	235
539	20250107	110800	99585010	16020	16020	16040	16020	195
540	20250107	110700	96461020	16020	16000	16020	16000	684
541	20250107	110600	85516600	15990	15990	15990	15990	46
542	20250107	110500	84781060	15990	16000	16000	15990	8
543	20250107	110400	84653080	16000	16000	16000	16000	13
544	20250107	110300	84445080	16000	15990	16000	15990	14
545	20250107	110200	84221170	16000	15990	16000	15990	58
546	20250107	110100	83293190	15990	15990	15990	15990	21
547	20250107	110000	82957400	16000	15990	16000	15980	17
548	20250107	105900	82685520	16000	15990	16000	15990	14
549	20250107	105800	82461530	15990	16000	16000	15990	5
550	20250107	105700	82381540	15990	15990	15990	15990	8
551	20250107	105600	82253620	15990	15990	16000	15990	22
552	20250107	105500	81901790	15990	15990	15990	15990	5
553	20250107	105400	81821840	15990	16000	16000	15990	5
554	20250107	105300	81741870	15990	16000	16000	15990	16
555	20250107	105200	81485920	15990	15990	15990	15990	0
556	20250107	105100	81485920	15990	15990	16000	15990	19
557	20250107	105000	81182100	15990	15990	16000	15990	16
558	20250107	104900	80926220	16000	15980	16000	15980	4
559	20250107	104800	80862260	15990	15980	16000	15980	25
560	20250107	104700	80462680	15980	15960	15990	15960	112
561	20250107	104600	78674580	15960	15960	15960	15960	2
562	20250107	104500	78642660	15950	15950	15950	15950	21
563	20250107	104400	78307710	15950	15990	15990	15950	518
564	20250107	104300	70042240	16000	15990	16000	15990	13
565	20250107	104200	69834340	16000	16000	16000	15990	11
566	20250107	104100	69658410	15990	15990	16000	15960	521
567	20250107	104000	61327690	15960	15950	15980	15940	34
568	20250107	103900	60785420	15960	15980	15980	15960	9
569	20250107	103800	60641710	15990	15980	15990	15980	7
570	20250107	103700	60529810	15980	15980	15990	15980	10
571	20250107	103600	60369960	15990	15980	15990	15980	42
572	20250107	103500	59698550	15990	15990	15990	15970	46
573	20250107	103400	58963380	15990	15980	15990	15970	32
574	20250107	103300	58451870	15980	15960	15980	15960	34
575	20250107	103200	57908940	15970	15970	15970	15970	0
576	20250107	103100	57908940	15970	15960	15970	15960	11
577	20250107	103000	57733370	15950	15950	15950	15940	27
578	20250107	102900	57302770	15960	15950	15960	15950	8
579	20250107	102800	57175130	15950	15960	15990	15950	7
580	20250107	102700	57063360	15960	15940	15990	15940	55
581	20250107	102600	56186400	15950	15950	15950	15950	1
582	20250107	102500	56170450	15950	15930	15970	15930	23
583	20250107	102400	55803940	15920	15920	15920	15920	0
584	20250107	102300	55803940	15920	15920	15920	15920	8
585	20250107	102200	55676580	15920	15920	15920	15920	53
586	20250107	102100	54832820	15920	15930	15930	15920	6
587	20250107	102000	54737290	15920	15920	15920	15920	24
588	20250107	101900	54355210	15920	15920	15920	15920	0
589	20250107	101800	54355210	15920	15920	15920	15920	25
590	20250107	101700	53957210	15920	15920	15920	15920	0
591	20250107	101600	53957210	15920	15920	15920	15920	5
592	20250107	101500	53877610	15920	15920	15920	15920	20
593	20250107	101400	53559210	15920	15920	15920	15920	223
594	20250107	101300	50009050	15910	15910	15910	15910	5
595	20250107	101200	49929500	15910	15910	15910	15910	5
596	20250107	101100	49849950	15910	15910	15910	15910	1
597	20250107	101000	49834040	15910	15910	15910	15910	25
598	20250107	100900	49436290	15910	15910	15910	15910	4
599	20250107	100800	49372650	15920	15920	15920	15920	0
600	20250107	100700	49372650	15920	15920	15920	15920	1
601	20250107	100600	49356730	15910	15910	15910	15910	5
602	20250107	100500	49277180	15910	15930	15930	15910	586
603	20250107	100400	39942560	15950	15950	15950	15950	197
604	20250107	100300	36800410	15960	15960	15960	15960	10
605	20250107	100200	36640810	15970	15970	15970	15970	0
606	20250107	100100	36640810	15970	15960	15970	15960	101
607	20250107	100000	35028840	15960	15960	15960	15960	22
608	20250107	095900	34677720	15970	15970	15970	15970	0
609	20250107	095800	34677720	15970	15970	15970	15970	0
610	20250107	095700	34677720	15970	15970	15970	15970	98
611	20250107	095600	33112660	15980	15980	15980	15980	0
612	20250107	095500	33112660	15980	15980	15980	15980	0
613	20250107	095400	33112660	15980	15980	15980	15980	1
614	20250107	095300	33096680	15980	15980	15980	15980	0
615	20250107	095200	33096680	15980	15980	15980	15980	7
616	20250107	095100	32984820	15970	15970	15970	15970	13
617	20250107	095000	32777210	15980	15980	15980	15980	0
618	20250107	094900	32777210	15980	15980	15980	15980	0
619	20250107	094800	32777210	15980	15980	15980	15980	1
620	20250107	094700	32761230	15970	15970	15970	15970	0
621	20250107	094600	32761230	15970	15970	15970	15970	0
622	20250107	094500	32761230	15970	15970	15970	15970	0
623	20250107	094400	32761230	15970	15970	15970	15970	0
624	20250107	094300	32761230	15970	15970	15970	15970	0
625	20250107	094200	32761230	15970	15970	15970	15970	0
626	20250107	094100	32761230	15970	15970	15970	15970	1
627	20250107	094000	32745260	15970	15970	15970	15970	0
628	20250107	093900	32745260	15970	15990	15990	15970	41
629	20250107	093800	32090440	15990	15980	15990	15980	28
630	20250107	093700	31642990	15980	15980	15980	15980	5
631	20250107	093600	31563090	15980	15980	15980	15980	7
632	20250107	093500	31451230	15980	15960	15980	15960	100
633	20250107	093400	29855210	15980	15980	15980	15980	4
634	20250107	093300	29791290	15980	15980	15980	15980	31
635	20250107	093200	29295910	15980	15980	15980	15980	2
636	20250107	093100	29263950	15980	15980	15980	15980	0
637	20250107	093000	29263950	15980	15980	15980	15980	0
638	20250107	092900	29263950	15980	15980	15980	15980	0
639	20250107	092800	29263950	15980	15980	15980	15980	1
640	20250107	092700	29247970	15980	15980	15980	15980	0
641	20250107	092600	29247970	15980	15920	15980	15920	43
642	20250107	092500	28561320	15950	15930	15950	15920	104
643	20250107	092400	26903580	15950	15950	15950	15950	1
644	20250107	092300	26887630	15960	15960	15960	15960	0
645	20250107	092200	26887630	15960	15950	15960	15950	12
646	20250107	092100	26696130	15960	15950	15960	15920	228
647	20250107	092000	23065920	15970	15970	15970	15970	0
648	20250107	091900	23065920	15970	15960	15970	15960	9
649	20250107	091800	22922210	15950	15950	15950	15950	18
650	20250107	091700	22635110	15980	15980	15980	15980	0
651	20250107	091600	22635110	15980	16000	16000	15980	229
652	20250107	091500	18971780	16010	16010	16010	16010	1
653	20250107	091400	18955770	16010	16020	16020	16010	2
654	20250107	091300	18923740	16020	16020	16020	16020	10
655	20250107	091200	18763540	16010	16000	16010	16000	255
656	20250107	091100	14683510	16010	16010	16010	16010	0
657	20250107	091000	14683510	16010	16010	16010	16010	1
658	20250107	090900	14667500	16010	16010	16010	16010	0
659	20250107	090800	14667500	16010	16010	16050	16010	128
660	20250107	090700	12618110	16010	16010	16050	16010	392
661	20250107	090600	6335890	16030	16040	16050	16010	46
662	20250107	090500	5597740	16050	16050	16050	16050	2
663	20250107	090400	5565640	16010	16010	16010	16010	0
664	20250107	090300	5565640	16010	16010	16010	16010	0
665	20250107	090200	5565640	16010	16010	16010	16010	1
666	20250107	090100	5549630	16010	16000	16010	16000	57
667	20250107	090000	4637590	16000	15960	16000	15960	290