KissMeData/093050/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200500	593289260	16050	16050	16050	16050	402
3	20250122	200400	593289260	16050	16050	16050	16050	0
4	20250122	200300	593289260	16050	16050	16050	16050	0
5	20250122	200200	593289260	16050	16050	16050	16050	0
6	20250122	200100	593289260	16050	16050	16050	16050	0
7	20250122	200000	593289260	16050	16050	16050	16050	0
8	20250122	195900	593289260	16050	16050	16050	16050	0
9	20250122	195800	593289260	16050	16050	16050	16050	0
10	20250122	195700	593289260	16050	16050	16050	16050	0
11	20250122	195600	593289260	16050	16050	16050	16050	0
12	20250122	195500	593289260	16050	16050	16050	16050	0
13	20250122	195400	593289260	16050	16050	16050	16050	0
14	20250122	195300	593289260	16050	16050	16050	16050	0
15	20250122	195200	593289260	16050	16050	16050	16050	0
16	20250122	195100	593289260	16050	16050	16050	16050	0
17	20250122	195000	593289260	16050	16050	16050	16050	0
18	20250122	194900	593289260	16050	16050	16050	16050	0
19	20250122	194800	593289260	16050	16050	16050	16050	0
20	20250122	194700	593289260	16050	16050	16050	16050	0
21	20250122	194600	593289260	16050	16050	16050	16050	0
22	20250122	194500	593289260	16050	16050	16050	16050	0
23	20250122	194400	593289260	16050	16050	16050	16050	0
24	20250122	194300	593289260	16050	16050	16050	16050	0
25	20250122	194200	593289260	16050	16050	16050	16050	0
26	20250122	194100	593289260	16050	16050	16050	16050	0
27	20250122	194000	593289260	16050	16050	16050	16050	0
28	20250122	193900	593289260	16050	16050	16050	16050	0
29	20250122	193800	593289260	16050	16050	16050	16050	0
30	20250122	193700	593289260	16050	16050	16050	16050	0
31	20250122	193600	593289260	16050	16050	16050	16050	0
32	20250122	193500	593289260	16050	16050	16050	16050	402
33	20250122	193400	593289260	16050	16050	16050	16050	0
34	20250122	193300	593289260	16050	16050	16050	16050	0
35	20250122	193200	593289260	16050	16050	16050	16050	0
36	20250122	193100	593289260	16050	16050	16050	16050	0
37	20250122	193000	593289260	16050	16050	16050	16050	0
38	20250122	192900	593289260	16050	16050	16050	16050	0
39	20250122	192800	593289260	16050	16050	16050	16050	0
40	20250122	192700	593289260	16050	16050	16050	16050	0
41	20250122	192600	593289260	16050	16050	16050	16050	0
42	20250122	192500	593289260	16050	16050	16050	16050	0
43	20250122	192400	593289260	16050	16050	16050	16050	0
44	20250122	192300	593289260	16050	16050	16050	16050	0
45	20250122	192200	593289260	16050	16050	16050	16050	0
46	20250122	192100	593289260	16050	16050	16050	16050	0
47	20250122	192000	593289260	16050	16050	16050	16050	0
48	20250122	191900	593289260	16050	16050	16050	16050	0
49	20250122	191800	593289260	16050	16050	16050	16050	0
50	20250122	191700	593289260	16050	16050	16050	16050	0
51	20250122	191600	593289260	16050	16050	16050	16050	0
52	20250122	191500	593289260	16050	16050	16050	16050	0
53	20250122	191400	593289260	16050	16050	16050	16050	0
54	20250122	191300	593289260	16050	16050	16050	16050	0
55	20250122	191200	593289260	16050	16050	16050	16050	0
56	20250122	191100	593289260	16050	16050	16050	16050	0
57	20250122	191000	593289260	16050	16050	16050	16050	0
58	20250122	190900	593289260	16050	16050	16050	16050	0
59	20250122	190800	593289260	16050	16050	16050	16050	0
60	20250122	190700	593289260	16050	16050	16050	16050	0
61	20250122	190600	593289260	16050	16050	16050	16050	0
62	20250122	190500	593289260	16050	16050	16050	16050	402
63	20250122	190400	593289260	16050	16050	16050	16050	0
64	20250122	190300	593289260	16050	16050	16050	16050	0
65	20250122	190200	593289260	16050	16050	16050	16050	0
66	20250122	190100	593289260	16050	16050	16050	16050	0
67	20250122	190000	593289260	16050	16050	16050	16050	0
68	20250122	185900	593289260	16050	16050	16050	16050	0
69	20250122	185800	593289260	16050	16050	16050	16050	0
70	20250122	185700	593289260	16050	16050	16050	16050	0
71	20250122	185600	593289260	16050	16050	16050	16050	0
72	20250122	185500	593289260	16050	16050	16050	16050	0
73	20250122	185400	593289260	16050	16050	16050	16050	0
74	20250122	185300	593289260	16050	16050	16050	16050	0
75	20250122	185200	593289260	16050	16050	16050	16050	0
76	20250122	185100	593289260	16050	16050	16050	16050	0
77	20250122	185000	593289260	16050	16050	16050	16050	0
78	20250122	184900	593289260	16050	16050	16050	16050	0
79	20250122	184800	593289260	16050	16050	16050	16050	0
80	20250122	184700	593289260	16050	16050	16050	16050	0
81	20250122	184600	593289260	16050	16050	16050	16050	0
82	20250122	184500	593289260	16050	16050	16050	16050	0
83	20250122	184400	593289260	16050	16050	16050	16050	0
84	20250122	184300	593289260	16050	16050	16050	16050	0
85	20250122	184200	593289260	16050	16050	16050	16050	0
86	20250122	184100	593289260	16050	16050	16050	16050	0
87	20250122	184000	593289260	16050	16050	16050	16050	0
88	20250122	183900	593289260	16050	16050	16050	16050	0
89	20250122	183800	593289260	16050	16050	16050	16050	0
90	20250122	183700	593289260	16050	16050	16050	16050	0
91	20250122	183600	593289260	16050	16050	16050	16050	0
92	20250122	183500	593289260	16050	16050	16050	16050	402
93	20250122	183400	593289260	16050	16050	16050	16050	0
94	20250122	183300	593289260	16050	16050	16050	16050	0
95	20250122	183200	593289260	16050	16050	16050	16050	0
96	20250122	183100	593289260	16050	16050	16050	16050	0
97	20250122	183000	593289260	16050	16050	16050	16050	0
98	20250122	182900	593289260	16050	16050	16050	16050	0
99	20250122	182800	593289260	16050	16050	16050	16050	0
100	20250122	182700	593289260	16050	16050	16050	16050	0
101	20250122	182600	593289260	16050	16050	16050	16050	0
102	20250122	182500	593289260	16050	16050	16050	16050	0
103	20250122	182400	593289260	16050	16050	16050	16050	0
104	20250122	182300	593289260	16050	16050	16050	16050	0
105	20250122	182200	593289260	16050	16050	16050	16050	0
106	20250122	182100	593289260	16050	16050	16050	16050	0
107	20250122	182000	593289260	16050	16050	16050	16050	0
108	20250122	181900	593289260	16050	16050	16050	16050	0
109	20250122	181800	593289260	16050	16050	16050	16050	0
110	20250122	181700	593289260	16050	16050	16050	16050	0
111	20250122	181600	593289260	16050	16050	16050	16050	0
112	20250122	181500	593289260	16050	16050	16050	16050	0
113	20250122	181400	593289260	16050	16050	16050	16050	0
114	20250122	181300	593289260	16050	16050	16050	16050	0
115	20250122	181200	593289260	16050	16050	16050	16050	0
116	20250122	181100	593289260	16050	16050	16050	16050	0
117	20250122	181000	593289260	16050	16050	16050	16050	0
118	20250122	180900	593289260	16050	16050	16050	16050	0
119	20250122	180800	593289260	16050	16050	16050	16050	0
120	20250122	180700	593289260	16050	16050	16050	16050	0
121	20250122	180600	593289260	16050	16050	16050	16050	0
122	20250122	180500	593289260	16050	16050	16050	16050	402
123	20250122	180400	593289260	16050	16050	16050	16050	0
124	20250122	180300	593289260	16050	16050	16050	16050	0
125	20250122	180200	593289260	16050	16050	16050	16050	0
126	20250122	180100	593289260	16050	16050	16050	16050	0
127	20250122	180000	593289260	16050	16050	16050	16050	0
128	20250122	175900	593289260	16050	16050	16050	16050	0
129	20250122	175800	593289260	16050	16050	16050	16050	0
130	20250122	175700	593289260	16050	16050	16050	16050	0
131	20250122	175600	593289260	16050	16050	16050	16050	0
132	20250122	175500	593289260	16050	16050	16050	16050	0
133	20250122	175400	593289260	16050	16050	16050	16050	0
134	20250122	175300	593289260	16050	16050	16050	16050	0
135	20250122	175200	593289260	16050	16050	16050	16050	0
136	20250122	175100	593289260	16050	16050	16050	16050	0
137	20250122	175000	593289260	16050	16050	16050	16050	0
138	20250122	174900	593289260	16050	16050	16050	16050	0
139	20250122	174800	593289260	16050	16050	16050	16050	0
140	20250122	174700	593289260	16050	16050	16050	16050	0
141	20250122	174600	593289260	16050	16050	16050	16050	0
142	20250122	174500	593289260	16050	16050	16050	16050	0
143	20250122	174400	593289260	16050	16050	16050	16050	0
144	20250122	174300	593289260	16050	16050	16050	16050	0
145	20250122	174200	593289260	16050	16050	16050	16050	0
146	20250122	174100	593289260	16050	16050	16050	16050	0
147	20250122	174000	593289260	16050	16050	16050	16050	0
148	20250122	173900	593289260	16050	16050	16050	16050	0
149	20250122	173800	593289260	16050	16050	16050	16050	0
150	20250122	173700	593289260	16050	16050	16050	16050	0
151	20250122	173600	593289260	16050	16050	16050	16050	0
152	20250122	173500	593289260	16050	16050	16050	16050	402
153	20250122	173400	593289260	16050	16050	16050	16050	0
154	20250122	173300	593289260	16050	16050	16050	16050	0
155	20250122	173200	593289260	16050	16050	16050	16050	0
156	20250122	173100	593289260	16050	16050	16050	16050	0
157	20250122	173000	593289260	16050	16050	16050	16050	0
158	20250122	172900	593289260	16050	16050	16050	16050	0
159	20250122	172800	593289260	16050	16050	16050	16050	0
160	20250122	172700	593289260	16050	16050	16050	16050	0
161	20250122	172600	593289260	16050	16050	16050	16050	0
162	20250122	172500	593289260	16050	16050	16050	16050	0
163	20250122	172400	593289260	16050	16050	16050	16050	0
164	20250122	172300	593289260	16050	16050	16050	16050	0
165	20250122	172200	593289260	16050	16050	16050	16050	0
166	20250122	172100	593289260	16050	16050	16050	16050	0
167	20250122	172000	593289260	16050	16050	16050	16050	0
168	20250122	171900	593289260	16050	16050	16050	16050	0
169	20250122	171800	593289260	16050	16050	16050	16050	0
170	20250122	171700	593289260	16050	16050	16050	16050	0
171	20250122	171600	593289260	16050	16050	16050	16050	0
172	20250122	171500	593289260	16050	16050	16050	16050	0
173	20250122	171400	593289260	16050	16050	16050	16050	0
174	20250122	171300	593289260	16050	16050	16050	16050	0
175	20250122	171200	593289260	16050	16050	16050	16050	0
176	20250122	171100	593289260	16050	16050	16050	16050	0
177	20250122	171000	593289260	16050	16050	16050	16050	0
178	20250122	170900	593289260	16050	16050	16050	16050	0
179	20250122	170800	593289260	16050	16050	16050	16050	0
180	20250122	170700	593289260	16050	16050	16050	16050	0
181	20250122	170600	593289260	16050	16050	16050	16050	0
182	20250122	170500	593289260	16050	16050	16050	16050	402
183	20250122	170400	593289260	16050	16050	16050	16050	0
184	20250122	170300	593289260	16050	16050	16050	16050	0
185	20250122	170200	593289260	16050	16050	16050	16050	0
186	20250122	170100	593289260	16050	16050	16050	16050	0
187	20250122	170000	593289260	16050	16050	16050	16050	0
188	20250122	165900	593289260	16050	16050	16050	16050	0
189	20250122	165800	593289260	16050	16050	16050	16050	0
190	20250122	165700	593289260	16050	16050	16050	16050	0
191	20250122	165600	593289260	16050	16050	16050	16050	0
192	20250122	165500	593289260	16050	16050	16050	16050	0
193	20250122	165400	593289260	16050	16050	16050	16050	0
194	20250122	165300	593289260	16050	16050	16050	16050	0
195	20250122	165200	593289260	16050	16050	16050	16050	0
196	20250122	165100	593289260	16050	16050	16050	16050	0
197	20250122	165000	593289260	16050	16050	16050	16050	0
198	20250122	164900	593289260	16050	16050	16050	16050	0
199	20250122	164800	593289260	16050	16050	16050	16050	0
200	20250122	164700	593289260	16050	16050	16050	16050	0
201	20250122	164600	593289260	16050	16050	16050	16050	0
202	20250122	164500	593289260	16050	16050	16050	16050	0
203	20250122	164400	593289260	16050	16050	16050	16050	0
204	20250122	164300	593289260	16050	16050	16050	16050	0
205	20250122	164200	593289260	16050	16050	16050	16050	0
206	20250122	164100	593289260	16050	16050	16050	16050	0
207	20250122	164000	593289260	16050	16050	16050	16050	0
208	20250122	163900	593289260	16050	16050	16050	16050	0
209	20250122	163800	593289260	16050	16050	16050	16050	0
210	20250122	163700	593289260	16050	16050	16050	16050	0
211	20250122	163600	593289260	16050	16050	16050	16050	0
212	20250122	163500	593289260	16050	16050	16050	16050	402
213	20250122	163400	593289260	16050	16050	16050	16050	0
214	20250122	163300	593289260	16050	16050	16050	16050	0
215	20250122	163200	593289260	16050	16050	16050	16050	0
216	20250122	163100	593289260	16050	16050	16050	16050	0
217	20250122	163000	593289260	16050	16050	16050	16050	0
218	20250122	162900	593289260	16050	16050	16050	16050	0
219	20250122	162800	593289260	16050	16050	16050	16050	0
220	20250122	162700	593289260	16050	16050	16050	16050	0
221	20250122	162600	593289260	16050	16050	16050	16050	0
222	20250122	162500	593289260	16050	16050	16050	16050	0
223	20250122	162400	593289260	16050	16050	16050	16050	0
224	20250122	162300	593289260	16050	16050	16050	16050	0
225	20250122	162200	593289260	16050	16050	16050	16050	0
226	20250122	162100	593289260	16050	16050	16050	16050	0
227	20250122	162000	593289260	16050	16050	16050	16050	0
228	20250122	161900	593289260	16050	16050	16050	16050	0
229	20250122	161800	593289260	16050	16050	16050	16050	0
230	20250122	161700	593289260	16050	16050	16050	16050	0
231	20250122	161600	593289260	16050	16050	16050	16050	0
232	20250122	161500	593289260	16050	16050	16050	16050	0
233	20250122	161400	593289260	16050	16050	16050	16050	0
234	20250122	161300	593289260	16050	16050	16050	16050	0
235	20250122	161200	593289260	16050	16050	16050	16050	0
236	20250122	161100	593289260	16050	16050	16050	16050	0
237	20250122	161000	593289260	16050	16050	16050	16050	0
238	20250122	160900	593289260	16050	16050	16050	16050	0
239	20250122	160800	593289260	16050	16050	16050	16050	0
240	20250122	160700	593289260	16050	16050	16050	16050	0
241	20250122	160600	593289260	16050	16050	16050	16050	0
242	20250122	160500	593289260	16050	16050	16050	16050	402
243	20250122	160400	593289260	16050	16050	16050	16050	0
244	20250122	160300	593289260	16050	16050	16050	16050	0
245	20250122	160200	593289260	16050	16050	16050	16050	0
246	20250122	160100	593289260	16050	16050	16050	16050	0
247	20250122	160000	593289260	16050	16050	16050	16050	0
248	20250122	155900	593289260	16050	16050	16050	16050	0
249	20250122	155800	593289260	16050	16050	16050	16050	0
250	20250122	155700	593289260	16050	16050	16050	16050	0
251	20250122	155600	593289260	16050	16050	16050	16050	0
252	20250122	155500	593289260	16050	16050	16050	16050	0
253	20250122	155400	593289260	16050	16050	16050	16050	0
254	20250122	155300	593289260	16050	16050	16050	16050	0
255	20250122	155200	593289260	16050	16050	16050	16050	0
256	20250122	155100	593289260	16050	16050	16050	16050	0
257	20250122	155000	593289260	16050	16050	16050	16050	0
258	20250122	154900	593289260	16050	16050	16050	16050	0
259	20250122	154800	593289260	16050	16050	16050	16050	0
260	20250122	154700	593289260	16050	16050	16050	16050	0
261	20250122	154600	593289260	16050	16050	16050	16050	0
262	20250122	154500	593289260	16050	16050	16050	16050	0
263	20250122	154400	593289260	16050	16050	16050	16050	0
264	20250122	154300	593289260	16050	16050	16050	16050	0
265	20250122	154200	593289260	16050	16050	16050	16050	0
266	20250122	154100	593289260	16050	16050	16050	16050	0
267	20250122	154000	593289260	16050	16050	16050	16050	0
268	20250122	153900	593289260	16050	16050	16050	16050	0
269	20250122	153800	593289260	16050	16050	16050	16050	0
270	20250122	153700	593289260	16050	16050	16050	16050	0
271	20250122	153600	593289260	16050	16050	16050	16050	0
272	20250122	153500	593289260	16050	16050	16050	16050	402
273	20250122	153400	593289260	16050	16050	16050	16050	0
274	20250122	153300	593289260	16050	16050	16050	16050	0
275	20250122	153200	593289260	16050	16050	16050	16050	0
276	20250122	153100	593289260	16050	16050	16050	16050	0
277	20250122	153000	593289260	16050	16050	16050	16050	402
278	20250122	152900	586837160	16050	16050	16050	16050	0
279	20250122	152800	586837160	16050	16050	16050	16050	0
280	20250122	152700	586837160	16050	16050	16050	16050	0
281	20250122	152600	586837160	16050	16050	16050	16050	0
282	20250122	152500	586837160	16050	16050	16050	16050	0
283	20250122	152400	586837160	16050	16050	16050	16050	0
284	20250122	152300	586837160	16050	16050	16050	16050	0
285	20250122	152200	586837160	16050	16050	16050	16050	0
286	20250122	152100	586837160	16050	16050	16050	16050	0
287	20250122	152000	586837160	16050	16050	16050	16050	0
288	20250122	151900	586837160	16050	16050	16050	16040	54
289	20250122	151800	585970640	16050	16050	16050	16040	84
290	20250122	151700	584622450	16050	16050	16050	16050	64
291	20250122	151600	583595250	16050	16050	16050	16050	49
292	20250122	151500	582808800	16050	16040	16050	16040	87
293	20250122	151400	581412470	16050	16040	16050	16040	111
294	20250122	151300	579631660	16040	16040	16040	16030	116
295	20250122	151200	577771030	16040	16040	16040	16030	485
296	20250122	151100	569994630	16030	16000	16030	16000	984
297	20250122	151000	554247210	15990	16000	16000	15990	343
298	20250122	150900	548761910	16000	16000	16000	15990	580
299	20250122	150800	539484420	16000	15990	16000	15980	216
300	20250122	150700	536028630	15990	15990	15990	15980	137
301	20250122	150600	533838020	15990	15980	15990	15970	166
302	20250122	150500	531185080	15980	15980	15980	15980	57
303	20250122	150400	530274220	15980	15980	15980	15970	66
304	20250122	150300	529219610	15980	15970	15980	15970	636
305	20250122	150200	519061030	15980	15980	15980	15980	7
306	20250122	150100	518949170	15960	15980	15980	15960	297
307	20250122	150000	514208110	15960	15980	15980	15960	27
308	20250122	145900	513776690	15980	15970	15980	15970	232
309	20250122	145800	510071490	15980	15960	15980	15960	20
310	20250122	145700	509751930	15980	15980	15980	15980	0
311	20250122	145600	509751930	15980	15970	15980	15960	203
312	20250122	145500	506511790	15960	15960	15960	15960	49
313	20250122	145400	505729750	15960	15960	15960	15960	1
314	20250122	145300	505713790	15960	15960	15960	15960	7
315	20250122	145200	505602070	15960	15960	15960	15960	11
316	20250122	145100	505426510	15960	15960	15960	15960	10
317	20250122	145000	505266910	15960	15960	15960	15960	1
318	20250122	144900	505250950	15960	15960	15960	15960	39
319	20250122	144800	504628510	15950	15960	15960	15950	4
320	20250122	144700	504564680	15960	15960	15960	15960	10
321	20250122	144600	504405080	15960	15960	15960	15960	21
322	20250122	144500	504069920	15960	15960	15960	15960	34
323	20250122	144400	503527280	15960	15960	15960	15960	1
324	20250122	144300	503511320	15960	15960	15960	15960	0
325	20250122	144200	503511320	15960	15960	15960	15960	3
326	20250122	144100	503463440	15940	15940	15940	15940	0
327	20250122	144000	503463440	15940	15950	15950	15940	19
328	20250122	143900	503160400	15950	15950	15950	15950	4
329	20250122	143800	503096600	15940	15940	15940	15940	0
330	20250122	143700	503096600	15940	15940	15940	15940	11
331	20250122	143600	502921260	15940	15930	15940	15930	11
332	20250122	143500	502745930	15940	15940	15940	15940	162
333	20250122	143400	500163650	15940	15940	15940	15940	2
334	20250122	143300	500131770	15940	15940	15940	15940	0
335	20250122	143200	500131770	15940	15930	15940	15930	4
336	20250122	143100	500068020	15930	15930	15930	15930	0
337	20250122	143000	500068020	15930	15930	15930	15930	1
338	20250122	142900	500052090	15930	15930	15930	15930	14
339	20250122	142800	499829070	15940	15920	15940	15920	20
340	20250122	142700	499510620	15930	15930	15930	15930	3
341	20250122	142600	499462830	15930	15930	15930	15930	9
342	20250122	142500	499319460	15940	15930	15940	15930	5
343	20250122	142400	499239770	15920	15930	15930	15920	19
344	20250122	142300	498937280	15930	15920	15930	15920	24
345	20250122	142200	498555060	15930	15930	15930	15930	0
346	20250122	142100	498555060	15930	15910	15930	15910	23
347	20250122	142000	498189020	15920	15920	15920	15920	0
348	20250122	141900	498189020	15920	15920	15920	15920	13
349	20250122	141800	497982060	15920	15920	15920	15920	18
350	20250122	141700	497695500	15920	15920	15920	15920	15
351	20250122	141600	497456700	15920	15910	15920	15910	51
352	20250122	141500	496644790	15910	15910	15910	15910	0
353	20250122	141400	496644790	15910	15920	15920	15910	16
354	20250122	141300	496390210	15920	15920	15920	15920	30
355	20250122	141200	495912610	15910	15910	15910	15910	0
356	20250122	141100	495912610	15910	15910	15910	15910	627
357	20250122	141000	485937040	15910	15930	15930	15910	22
358	20250122	140900	485586800	15930	15940	15940	15930	195
359	20250122	140800	482478620	15940	15940	15940	15940	1
360	20250122	140700	482462680	15950	15950	15950	15950	11
361	20250122	140600	482287230	15950	15990	15990	15950	574
362	20250122	140500	473130780	15980	15980	15990	15980	45
363	20250122	140400	472411660	15970	15980	15980	15970	48
364	20250122	140300	471644770	15980	15980	15980	15970	37
365	20250122	140200	471053650	15980	15980	15980	15980	42
366	20250122	140100	470382490	15980	15980	15980	15970	70
367	20250122	140000	469264050	15980	15980	15980	15970	42
368	20250122	135900	468592900	15970	15980	15980	15970	61
369	20250122	135800	467618270	15970	15980	15980	15970	22
370	20250122	135700	467266900	15980	15970	15980	15970	43
371	20250122	135600	466579830	15980	15980	15980	15970	23
372	20250122	135500	466212420	15970	15970	15970	15960	71
373	20250122	135400	465078560	15970	15970	15980	15970	31
374	20250122	135300	464583470	15970	15960	15970	15960	37
375	20250122	135200	463992770	15980	15970	15980	15970	15
376	20250122	135100	463753190	15970	15960	15970	15960	53
377	20250122	135000	462907030	15960	15960	15960	15960	61
378	20250122	134900	461933470	15950	15960	15960	15950	42
379	20250122	134800	461263260	15950	15950	15960	15950	103
380	20250122	134700	459620100	15960	15960	15960	15960	22
381	20250122	134600	459268980	15960	15960	15960	15950	51
382	20250122	134500	458455150	15960	15960	15960	15960	0
383	20250122	134400	458455150	15960	15960	15960	15960	0
384	20250122	134300	458455150	15960	15950	15960	15950	34
385	20250122	134200	457912640	15950	15950	15950	15950	12
386	20250122	134100	457721240	15940	15940	15950	15940	36
387	20250122	134000	457147340	15940	15930	15940	15930	76
388	20250122	133900	455936650	15930	15930	15930	15930	230
389	20250122	133800	452272750	15940	15930	15940	15930	14
390	20250122	133700	452049700	15890	15890	15890	15890	0
391	20250122	133600	452049700	15890	15890	15890	15890	1
392	20250122	133500	452033810	15930	15900	15930	15900	109
393	20250122	133400	450298620	15900	15910	15910	15900	167
394	20250122	133300	447643200	15930	15930	15930	15930	0
395	20250122	133200	447643200	15930	15930	15930	15930	0
396	20250122	133100	447643200	15930	15930	15930	15930	250
397	20250122	133000	443660700	15910	15900	15910	15900	554
398	20250122	132900	434850620	15910	15920	15920	15910	19
399	20250122	132800	434548240	15920	15920	15920	15920	1
400	20250122	132700	434532320	15920	15950	15980	15920	446
401	20250122	132600	427423480	15940	15950	15950	15940	123
402	20250122	132500	425461760	15950	15950	15950	15940	31
403	20250122	132400	424967490	15950	15950	15950	15950	57
404	20250122	132300	424058340	15940	15950	15950	15940	50
405	20250122	132200	423261020	15950	15950	15950	15950	33
406	20250122	132100	422734670	15950	15920	15950	15920	82
407	20250122	132000	421427950	15940	15930	15940	15930	25
408	20250122	131900	421029560	15940	15940	15940	15940	385
409	20250122	131800	414892660	15930	15940	15940	15930	38
410	20250122	131700	414287060	15940	15940	15940	15940	0
411	20250122	131600	414287060	15940	15930	15950	15930	35
412	20250122	131500	413729230	15930	15930	15930	15930	19
413	20250122	131400	413426560	15930	15920	15930	15920	400
414	20250122	131300	407055880	15920	15920	15920	15920	10
415	20250122	131200	406896680	15930	15940	15940	15930	23
416	20250122	131100	406530170	15940	15970	15980	15940	533
417	20250122	131000	398033340	15970	15970	15970	15960	82
418	20250122	130900	396724130	15970	15960	15970	15960	30
419	20250122	130800	396245040	15970	15970	15970	15960	36
420	20250122	130700	395670270	15970	15950	15970	15950	57
421	20250122	130600	394760420	15950	15960	15960	15950	43
422	20250122	130500	394074280	15960	15960	15960	15950	45
423	20250122	130400	393356340	15960	15960	15960	15960	15
424	20250122	130300	393116940	15960	15960	15960	15950	49
425	20250122	130200	392335030	15960	15940	15960	15940	77
426	20250122	130100	391106880	15940	15940	15950	15940	36
427	20250122	130000	390532820	15950	15950	15950	15940	20
428	20250122	125900	390213960	15950	15940	15950	15940	101
429	20250122	125800	388604000	15930	15940	15940	15930	30
430	20250122	125700	388126000	15940	15930	15940	15930	9
431	20250122	125600	387982590	15930	15940	15940	15930	12
432	20250122	125500	387791390	15930	15930	15930	15930	18
433	20250122	125400	387504650	15940	15940	15940	15930	23
434	20250122	125300	387138080	15930	15930	15930	15930	10
435	20250122	125200	386978780	15930	15920	15930	15920	33
436	20250122	125100	386453240	15920	15930	15930	15920	15
437	20250122	125000	386214330	15930	15920	15930	15920	22
438	20250122	124900	385863990	15920	15920	15920	15920	1
439	20250122	124800	385848070	15920	15930	15930	15920	18
440	20250122	124700	385561490	15930	15920	15930	15920	29
441	20250122	124600	385099650	15930	15930	15930	15930	18
442	20250122	124500	384812910	15930	15920	15930	15920	25
443	20250122	124400	384414860	15920	15920	15920	15920	10
444	20250122	124300	384255660	15920	15920	15920	15920	2
445	20250122	124200	384223820	15930	15920	15930	15920	20
446	20250122	124100	383905410	15930	15930	15930	15930	6
447	20250122	124000	383809830	15930	15920	15930	15920	25
448	20250122	123900	383411730	15930	15930	15930	15930	1
449	20250122	123800	383395800	15910	15930	15930	15910	21
450	20250122	123700	383061650	15920	15890	15920	15890	89
451	20250122	123600	381645110	15900	15890	15900	15890	2438
452	20250122	123500	342904000	15890	15880	15890	15880	21
453	20250122	123400	342570470	15890	15890	15890	15890	119
454	20250122	123300	340679560	15900	15890	15900	15890	21
455	20250122	123200	340345790	15890	15890	15890	15890	17
456	20250122	123100	340075660	15890	15890	15890	15890	0
457	20250122	123000	340075660	15890	15900	15900	15890	22
458	20250122	122900	339725980	15890	15890	15890	15890	1
459	20250122	122800	339710090	15900	15900	15900	15900	13
460	20250122	122700	339503390	15910	15910	15910	15910	4
461	20250122	122600	339439750	15920	15920	15920	15920	10
462	20250122	122500	339280550	15920	15920	15920	15920	3
463	20250122	122400	339232790	15930	15920	15930	15920	15
464	20250122	122300	338993910	15910	15910	15910	15900	54
465	20250122	122200	338134890	15900	15900	15900	15890	19
466	20250122	122100	337832960	15910	15910	15910	15910	7
467	20250122	122000	337721590	15910	15900	15910	15900	14
468	20250122	121900	337498970	15910	15900	15910	15900	28
469	20250122	121800	337053590	15890	15890	15890	15890	15
470	20250122	121700	336815240	15940	15880	15940	15880	34
471	20250122	121600	336274840	15880	15890	15890	15880	16
472	20250122	121500	336020610	15890	15890	15890	15890	2
473	20250122	121400	335988830	15890	15880	15890	15880	23
474	20250122	121300	335623580	15880	15890	15890	15880	45
475	20250122	121200	334908890	15880	15880	15880	15880	33
476	20250122	121100	334384850	15880	15880	15880	15880	19
477	20250122	121000	334083130	15890	15890	15890	15890	41
478	20250122	120900	333431640	15870	15870	15870	15870	20
479	20250122	120800	333114240	15870	15870	15870	15870	37
480	20250122	120700	332527050	15870	15870	15870	15870	29
481	20250122	120600	332066820	15880	15860	15880	15860	223
482	20250122	120500	328527990	15870	15880	15880	15870	1393
483	20250122	120400	306407420	15880	15880	15880	15880	19
484	20250122	120300	306105700	15880	15880	15880	15880	32
485	20250122	120200	305597540	15890	15880	15890	15880	79
486	20250122	120100	304342400	15880	15880	15880	15880	18
487	20250122	120000	304056560	15880	15880	15880	15880	32
488	20250122	115900	303548400	15880	15890	15900	15880	27
489	20250122	115800	303119310	15890	15910	15910	15890	66
490	20250122	115700	302069730	15910	15910	15910	15910	32
491	20250122	115600	301560610	15910	15910	15910	15910	53
492	20250122	115500	300717380	15910	15910	15920	15910	46
493	20250122	115400	299985410	15910	15970	15970	15910	417
494	20250122	115300	293342390	15950	15930	15960	15930	32
495	20250122	115200	292831990	15970	15930	15970	15920	85
496	20250122	115100	291477360	15920	15930	15960	15920	103
497	20250122	115000	289836040	15920	15910	15930	15910	48
498	20250122	114900	289071850	15900	15890	15900	15880	183
499	20250122	114800	286163580	15880	15880	15880	15880	20
500	20250122	114700	285845980	15890	15900	15900	15890	16
501	20250122	114600	285591600	15900	15900	15900	15900	21
502	20250122	114500	285257700	15900	15950	15950	15900	233
503	20250122	114400	281542170	15950	15960	15960	15950	25
504	20250122	114300	281143370	15950	15950	15970	15950	9
505	20250122	114200	280999680	15950	15990	15990	15930	869
506	20250122	114100	267137100	15990	15970	15990	15970	30
507	20250122	114000	266657840	16000	15970	16000	15970	6
508	20250122	113900	266561980	15970	15970	15970	15970	14
509	20250122	113800	266338400	15970	15970	15970	15960	60
510	20250122	113700	265380210	15970	15970	15970	15960	12
511	20250122	113600	265188580	15970	15970	15970	15970	6
512	20250122	113500	265092760	15970	15970	15970	15970	7
513	20250122	113400	264980970	15970	15930	15970	15930	43
514	20250122	113300	264294910	15950	15940	15950	15930	4
515	20250122	113200	264231140	15970	15930	15970	15930	281
516	20250122	113100	259754000	15910	15910	15910	15910	0
517	20250122	113000	259754000	15910	15910	15910	15910	0
518	20250122	112900	259754000	15910	15930	15930	15910	106
519	20250122	112800	258067520	15950	15950	15950	15950	1
520	20250122	112700	258051570	15960	15990	15990	15960	364
521	20250122	112600	252241940	16000	15990	16000	15990	20
522	20250122	112500	251921970	16000	16000	16000	15990	746
523	20250122	112400	239993220	16000	15990	16000	15990	943
524	20250122	112300	224914490	15990	15980	15990	15980	84
525	20250122	112200	223572080	15970	15970	15980	15970	22
526	20250122	112100	223220540	15980	15980	15980	15970	41
527	20250122	112000	222565380	15980	15980	15980	15980	14
528	20250122	111900	222341660	15980	15980	15980	15980	12
529	20250122	111800	222149900	15980	15980	15980	15980	25
530	20250122	111700	221750400	15980	15970	15980	15970	24
531	20250122	111600	221366930	15960	15940	15980	15940	139
532	20250122	111500	219151170	15940	15940	15940	15940	0
533	20250122	111400	219151170	15940	15910	15940	15910	2400
534	20250122	111300	180906280	15920	15930	15930	15910	33
535	20250122	111200	180381070	15940	15940	15940	15940	0
536	20250122	111100	180381070	15940	15950	15980	15940	273
537	20250122	111000	176029030	15950	15950	15980	15940	253
538	20250122	110900	171995450	15940	15950	15950	15940	9
539	20250122	110800	171851930	15940	15950	15950	15940	19
540	20250122	110700	171548950	15950	15950	15950	15950	15
541	20250122	110600	171309700	15940	15940	15940	15940	2
542	20250122	110500	171277820	15940	15940	15950	15940	327
543	20250122	110400	166065350	15930	15940	15940	15930	7
544	20250122	110300	165953790	15930	15930	15930	15930	8
545	20250122	110200	165826350	15930	15930	15930	15930	3
546	20250122	110100	165778560	15920	15920	15940	15920	23
547	20250122	110000	165412250	15920	15920	15930	15920	26
548	20250122	105900	164998300	15940	15940	15940	15940	0
549	20250122	105800	164998300	15940	15940	15940	15940	0
550	20250122	105700	164998300	15940	15910	15940	15900	9
551	20250122	105600	164855010	15910	15910	15910	15910	32
552	20250122	105500	164345890	15920	15920	15920	15920	0
553	20250122	105400	164345890	15920	15920	15920	15920	0
554	20250122	105300	164345890	15920	15910	15930	15910	14
555	20250122	105200	164123000	15900	15900	15900	15900	10
556	20250122	105100	163964000	15900	15900	15910	15900	10
557	20250122	105000	163804990	15900	15900	15900	15900	15
558	20250122	104900	163566490	15910	15890	15910	15890	481
559	20250122	104800	155919210	15900	15930	15930	15900	2
560	20250122	104700	155887380	15940	15940	15940	15940	0
561	20250122	104600	155887380	15940	15980	15980	15940	536
562	20250122	104500	147340970	15960	15970	15980	15950	51
563	20250122	104400	146526840	15980	15950	15980	15950	32
564	20250122	104300	146016170	15960	15960	15960	15940	3
565	20250122	104200	145968310	15920	15910	15930	15910	232
566	20250122	104100	142273980	15910	15900	15920	15900	8
567	20250122	104000	142146720	15900	15910	15920	15900	177
568	20250122	103900	139330820	15910	15930	15930	15910	25
569	20250122	103800	138932740	15920	15950	15950	15920	1192
570	20250122	103700	119948280	15950	15950	15960	15950	13
571	20250122	103600	119740910	15950	15950	15950	15950	2
572	20250122	103500	119709010	15940	15940	15940	15940	215
573	20250122	103400	116281910	15930	15940	15940	15930	38
574	20250122	103300	115676530	15940	15940	15940	15940	13
575	20250122	103200	115469310	15940	15930	15940	15930	13
576	20250122	103100	115262190	15920	15920	15920	15920	2
577	20250122	103000	115230350	15910	15890	15910	15890	500
578	20250122	102900	107277760	15920	15930	15930	15900	521
579	20250122	102800	98992310	15940	15930	15940	15930	65
580	20250122	102700	97956600	15940	15930	15940	15930	8
581	20250122	102600	97829090	15930	15930	15930	15920	100
582	20250122	102500	96236980	15930	15920	15930	15920	77
583	20250122	102400	95011110	15910	15910	15910	15910	36
584	20250122	102300	94438350	15910	15900	15910	15900	101
585	20250122	102200	92832440	15900	15900	15900	15890	23
586	20250122	102100	92466750	15900	15900	15900	15890	78
587	20250122	102000	91226560	15900	15900	15900	15900	7
588	20250122	101900	91115260	15900	15900	15900	15900	1
589	20250122	101800	91099360	15910	15900	15910	15900	101
590	20250122	101700	89493090	15880	15880	15880	15880	1
591	20250122	101600	89477210	15890	15880	15890	15880	232
592	20250122	101500	85790740	15880	15880	15880	15880	0
593	20250122	101400	85790740	15880	15880	15880	15880	8
594	20250122	101300	85663700	15880	15880	15880	15880	0
595	20250122	101200	85663700	15880	15880	15880	15880	41
596	20250122	101100	85012620	15870	15870	15870	15870	1
597	20250122	101000	84996750	15870	15880	15880	15860	178
598	20250122	100900	82171700	15890	15890	15890	15890	1
599	20250122	100800	82155810	15900	15930	15930	15900	534
600	20250122	100700	73663620	15940	15910	15940	15910	33
601	20250122	100600	73138130	15910	15900	15910	15900	8
602	20250122	100500	73010860	15910	15910	15910	15910	113
603	20250122	100400	71213030	15910	15880	15910	15870	87
604	20250122	100300	69830690	15890	15880	15890	15870	16
605	20250122	100200	69576570	15870	15860	15870	15850	177
606	20250122	100100	66769350	15860	15860	15860	15860	18
607	20250122	100000	66483870	15860	15850	15860	15850	10
608	20250122	095900	66325280	15850	15880	15880	15840	965
609	20250122	095800	51029590	15890	15900	15910	15890	336
610	20250122	095700	45688850	15910	15890	15940	15890	282
611	20250122	095600	41205970	15890	15890	15890	15890	0
612	20250122	095500	41205970	15890	15880	15890	15880	21
613	20250122	095400	40872350	15890	15860	15890	15860	101
614	20250122	095300	39270050	15860	15850	15860	15850	617
615	20250122	095200	29490390	15840	15890	15890	15840	746
616	20250122	095100	17665160	15880	15880	15890	15870	33
617	20250122	095000	17141130	15890	15870	15890	15860	23
618	20250122	094900	16775930	15890	15890	15890	15890	0
619	20250122	094800	16775930	15890	15890	15890	15890	0
620	20250122	094700	16775930	15890	15860	15890	15860	2
621	20250122	094600	16744180	15880	15850	15880	15850	24
622	20250122	094500	16363350	15840	15840	15840	15840	1
623	20250122	094400	16347510	15860	15860	15860	15860	12
624	20250122	094300	16157190	15860	15860	15860	15860	2
625	20250122	094200	16125470	15870	15850	15870	15850	13
626	20250122	094100	15919280	15860	15850	15860	15840	3
627	20250122	094000	15871730	15830	15840	15860	15820	19
628	20250122	093900	15570780	15830	15860	15860	15830	34
629	20250122	093800	15032360	15860	15860	15860	15860	0
630	20250122	093700	15032360	15860	15860	15860	15860	0
631	20250122	093600	15032360	15860	15870	15870	15860	16
632	20250122	093500	14778490	15870	15870	15870	15870	3
633	20250122	093400	14730880	15860	15860	15860	15860	0
634	20250122	093300	14730880	15860	15860	15860	15860	5
635	20250122	093200	14651580	15850	15850	15850	15850	2
636	20250122	093100	14619880	15860	15860	15860	15860	0
637	20250122	093000	14619880	15860	15860	15860	15860	0
638	20250122	092900	14619880	15860	15860	15860	15860	10
639	20250122	092800	14461280	15850	15850	15850	15850	1
640	20250122	092700	14445430	15860	15860	15860	15860	0
641	20250122	092600	14445430	15860	15860	15860	15860	11
642	20250122	092500	14270970	15860	15860	15860	15860	3
643	20250122	092400	14223390	15860	15850	15860	15840	313
644	20250122	092300	9262340	15860	15860	15860	15860	10
645	20250122	092200	9103740	15860	15860	15860	15860	11
646	20250122	092100	8929280	15860	15870	15870	15860	74
647	20250122	092000	7755630	15870	15870	15870	15870	0
648	20250122	091900	7755630	15870	15870	15870	15870	9
649	20250122	091800	7612800	15860	15860	15860	15860	1
650	20250122	091700	7596940	15860	15860	15860	15860	1
651	20250122	091600	7581080	15860	15860	15860	15860	0
652	20250122	091500	7581080	15860	15860	15860	15860	10
653	20250122	091400	7422480	15860	15860	15860	15860	0
654	20250122	091300	7422480	15860	15860	15860	15860	25
655	20250122	091200	7025980	15860	15840	15860	15840	2
656	20250122	091100	6994280	15850	15850	15850	15850	0
657	20250122	091000	6994280	15850	15830	15860	15830	21
658	20250122	090900	6661420	15870	15870	15870	15870	0
659	20250122	090800	6661420	15870	15870	15870	15870	0
660	20250122	090700	6661420	15870	15870	15870	15870	2
661	20250122	090600	6629680	15850	15840	15850	15820	321
662	20250122	090500	1548140	15790	15790	15790	15790	1
663	20250122	090400	1532350	15850	15850	15850	15850	0
664	20250122	090300	1532350	15850	15850	15850	15850	0
665	20250122	090200	1532350	15850	15850	15850	15850	0
666	20250122	090100	1532350	15850	15820	15850	15820	3
667	20250122	090000	1484860	15830	15800	15840	15800	90