KissMeData/095660/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200700	715677200	18950	18950	18950	18950	617
3	20250116	200600	715677200	18950	18950	18950	18950	0
4	20250116	200500	715677200	18950	18950	18950	18950	0
5	20250116	200400	715677200	18950	18950	18950	18950	0
6	20250116	200300	715677200	18950	18950	18950	18950	0
7	20250116	200200	715677200	18950	18950	18950	18950	0
8	20250116	200100	715677200	18950	18950	18950	18950	0
9	20250116	200000	715677200	18950	18950	18950	18950	0
10	20250116	195900	715677200	18950	18950	18950	18950	0
11	20250116	195800	715677200	18950	18950	18950	18950	0
12	20250116	195700	715677200	18950	18950	18950	18950	0
13	20250116	195600	715677200	18950	18950	18950	18950	0
14	20250116	195500	715677200	18950	18950	18950	18950	0
15	20250116	195400	715677200	18950	18950	18950	18950	0
16	20250116	195300	715677200	18950	18950	18950	18950	0
17	20250116	195200	715677200	18950	18950	18950	18950	0
18	20250116	195100	715677200	18950	18950	18950	18950	0
19	20250116	195000	715677200	18950	18950	18950	18950	0
20	20250116	194900	715677200	18950	18950	18950	18950	0
21	20250116	194800	715677200	18950	18950	18950	18950	0
22	20250116	194700	715677200	18950	18950	18950	18950	0
23	20250116	194600	715677200	18950	18950	18950	18950	0
24	20250116	194500	715677200	18950	18950	18950	18950	0
25	20250116	194400	715677200	18950	18950	18950	18950	0
26	20250116	194300	715677200	18950	18950	18950	18950	0
27	20250116	194200	715677200	18950	18950	18950	18950	0
28	20250116	194100	715677200	18950	18950	18950	18950	0
29	20250116	194000	715677200	18950	18950	18950	18950	0
30	20250116	193900	715677200	18950	18950	18950	18950	0
31	20250116	193800	715677200	18950	18950	18950	18950	0
32	20250116	193700	715677200	18950	18950	18950	18950	617
33	20250116	193600	715677200	18950	18950	18950	18950	0
34	20250116	193500	715677200	18950	18950	18950	18950	0
35	20250116	193400	715677200	18950	18950	18950	18950	0
36	20250116	193300	715677200	18950	18950	18950	18950	0
37	20250116	193200	715677200	18950	18950	18950	18950	0
38	20250116	193100	715677200	18950	18950	18950	18950	0
39	20250116	193000	715677200	18950	18950	18950	18950	0
40	20250116	192900	715677200	18950	18950	18950	18950	0
41	20250116	192800	715677200	18950	18950	18950	18950	0
42	20250116	192700	715677200	18950	18950	18950	18950	0
43	20250116	192600	715677200	18950	18950	18950	18950	0
44	20250116	192500	715677200	18950	18950	18950	18950	0
45	20250116	192400	715677200	18950	18950	18950	18950	0
46	20250116	192300	715677200	18950	18950	18950	18950	0
47	20250116	192200	715677200	18950	18950	18950	18950	0
48	20250116	192100	715677200	18950	18950	18950	18950	0
49	20250116	192000	715677200	18950	18950	18950	18950	0
50	20250116	191900	715677200	18950	18950	18950	18950	0
51	20250116	191800	715677200	18950	18950	18950	18950	0
52	20250116	191700	715677200	18950	18950	18950	18950	0
53	20250116	191600	715677200	18950	18950	18950	18950	0
54	20250116	191500	715677200	18950	18950	18950	18950	0
55	20250116	191400	715677200	18950	18950	18950	18950	0
56	20250116	191300	715677200	18950	18950	18950	18950	0
57	20250116	191200	715677200	18950	18950	18950	18950	0
58	20250116	191100	715677200	18950	18950	18950	18950	0
59	20250116	191000	715677200	18950	18950	18950	18950	0
60	20250116	190900	715677200	18950	18950	18950	18950	0
61	20250116	190800	715677200	18950	18950	18950	18950	0
62	20250116	190700	715677200	18950	18950	18950	18950	617
63	20250116	190600	715677200	18950	18950	18950	18950	0
64	20250116	190500	715677200	18950	18950	18950	18950	0
65	20250116	190400	715677200	18950	18950	18950	18950	0
66	20250116	190300	715677200	18950	18950	18950	18950	0
67	20250116	190200	715677200	18950	18950	18950	18950	0
68	20250116	190100	715677200	18950	18950	18950	18950	0
69	20250116	190000	715677200	18950	18950	18950	18950	0
70	20250116	185900	715677200	18950	18950	18950	18950	0
71	20250116	185800	715677200	18950	18950	18950	18950	0
72	20250116	185700	715677200	18950	18950	18950	18950	0
73	20250116	185600	715677200	18950	18950	18950	18950	0
74	20250116	185500	715677200	18950	18950	18950	18950	0
75	20250116	185400	715677200	18950	18950	18950	18950	0
76	20250116	185300	715677200	18950	18950	18950	18950	0
77	20250116	185200	715677200	18950	18950	18950	18950	0
78	20250116	185100	715677200	18950	18950	18950	18950	0
79	20250116	185000	715677200	18950	18950	18950	18950	0
80	20250116	184900	715677200	18950	18950	18950	18950	0
81	20250116	184800	715677200	18950	18950	18950	18950	0
82	20250116	184700	715677200	18950	18950	18950	18950	0
83	20250116	184600	715677200	18950	18950	18950	18950	0
84	20250116	184500	715677200	18950	18950	18950	18950	0
85	20250116	184400	715677200	18950	18950	18950	18950	0
86	20250116	184300	715677200	18950	18950	18950	18950	0
87	20250116	184200	715677200	18950	18950	18950	18950	0
88	20250116	184100	715677200	18950	18950	18950	18950	0
89	20250116	184000	715677200	18950	18950	18950	18950	0
90	20250116	183900	715677200	18950	18950	18950	18950	0
91	20250116	183800	715677200	18950	18950	18950	18950	0
92	20250116	183700	715677200	18950	18950	18950	18950	617
93	20250116	183600	715677200	18950	18950	18950	18950	0
94	20250116	183500	715677200	18950	18950	18950	18950	0
95	20250116	183400	715677200	18950	18950	18950	18950	0
96	20250116	183300	715677200	18950	18950	18950	18950	0
97	20250116	183200	715677200	18950	18950	18950	18950	0
98	20250116	183100	715677200	18950	18950	18950	18950	0
99	20250116	183000	715677200	18950	18950	18950	18950	0
100	20250116	182900	715677200	18950	18950	18950	18950	0
101	20250116	182800	715677200	18950	18950	18950	18950	0
102	20250116	182700	715677200	18950	18950	18950	18950	0
103	20250116	182600	715677200	18950	18950	18950	18950	0
104	20250116	182500	715677200	18950	18950	18950	18950	0
105	20250116	182400	715677200	18950	18950	18950	18950	0
106	20250116	182300	715677200	18950	18950	18950	18950	0
107	20250116	182200	715677200	18950	18950	18950	18950	0
108	20250116	182100	715677200	18950	18950	18950	18950	0
109	20250116	182000	715677200	18950	18950	18950	18950	0
110	20250116	181900	715677200	18950	18950	18950	18950	0
111	20250116	181800	715677200	18950	18950	18950	18950	0
112	20250116	181700	715677200	18950	18950	18950	18950	0
113	20250116	181600	715677200	18950	18950	18950	18950	0
114	20250116	181500	715677200	18950	18950	18950	18950	0
115	20250116	181400	715677200	18950	18950	18950	18950	0
116	20250116	181300	715677200	18950	18950	18950	18950	0
117	20250116	181200	715677200	18950	18950	18950	18950	0
118	20250116	181100	715677200	18950	18950	18950	18950	0
119	20250116	181000	715677200	18950	18950	18950	18950	0
120	20250116	180900	715677200	18950	18950	18950	18950	0
121	20250116	180800	715677200	18950	18950	18950	18950	0
122	20250116	180700	715677200	18950	18950	18950	18950	617
123	20250116	180600	715677200	18950	18950	18950	18950	0
124	20250116	180500	715677200	18950	18950	18950	18950	0
125	20250116	180400	715677200	18950	18950	18950	18950	0
126	20250116	180300	715677200	18950	18950	18950	18950	0
127	20250116	180200	715677200	18950	18950	18950	18950	0
128	20250116	180100	715677200	18950	18950	18950	18950	0
129	20250116	180000	715677200	18950	18950	18950	18950	0
130	20250116	175900	715677200	18950	18950	18950	18950	0
131	20250116	175800	715677200	18950	18950	18950	18950	0
132	20250116	175700	715677200	18950	18950	18950	18950	0
133	20250116	175600	715677200	18950	18950	18950	18950	0
134	20250116	175500	715677200	18950	18950	18950	18950	0
135	20250116	175400	715677200	18950	18950	18950	18950	0
136	20250116	175300	715677200	18950	18950	18950	18950	0
137	20250116	175200	715677200	18950	18950	18950	18950	0
138	20250116	175100	715677200	18950	18950	18950	18950	0
139	20250116	175000	715677200	18950	18950	18950	18950	0
140	20250116	174900	715677200	18950	18950	18950	18950	0
141	20250116	174800	715677200	18950	18950	18950	18950	0
142	20250116	174700	715677200	18950	18950	18950	18950	0
143	20250116	174600	715677200	18950	18950	18950	18950	0
144	20250116	174500	715677200	18950	18950	18950	18950	0
145	20250116	174400	715677200	18950	18950	18950	18950	0
146	20250116	174300	715677200	18950	18950	18950	18950	0
147	20250116	174200	715677200	18950	18950	18950	18950	0
148	20250116	174100	715677200	18950	18950	18950	18950	0
149	20250116	174000	715677200	18950	18950	18950	18950	0
150	20250116	173900	715677200	18950	18950	18950	18950	0
151	20250116	173800	715677200	18950	18950	18950	18950	0
152	20250116	173700	715677200	18950	18950	18950	18950	617
153	20250116	173600	715677200	18950	18950	18950	18950	0
154	20250116	173500	715677200	18950	18950	18950	18950	0
155	20250116	173400	715677200	18950	18950	18950	18950	0
156	20250116	173300	715677200	18950	18950	18950	18950	0
157	20250116	173200	715677200	18950	18950	18950	18950	0
158	20250116	173100	715677200	18950	18950	18950	18950	0
159	20250116	173000	715677200	18950	18950	18950	18950	0
160	20250116	172900	715677200	18950	18950	18950	18950	0
161	20250116	172800	715677200	18950	18950	18950	18950	0
162	20250116	172700	715677200	18950	18950	18950	18950	0
163	20250116	172600	715677200	18950	18950	18950	18950	0
164	20250116	172500	715677200	18950	18950	18950	18950	0
165	20250116	172400	715677200	18950	18950	18950	18950	0
166	20250116	172300	715677200	18950	18950	18950	18950	0
167	20250116	172200	715677200	18950	18950	18950	18950	0
168	20250116	172100	715677200	18950	18950	18950	18950	0
169	20250116	172000	715677200	18950	18950	18950	18950	0
170	20250116	171900	715677200	18950	18950	18950	18950	0
171	20250116	171800	715677200	18950	18950	18950	18950	0
172	20250116	171700	715677200	18950	18950	18950	18950	0
173	20250116	171600	715677200	18950	18950	18950	18950	0
174	20250116	171500	715677200	18950	18950	18950	18950	0
175	20250116	171400	715677200	18950	18950	18950	18950	0
176	20250116	171300	715677200	18950	18950	18950	18950	0
177	20250116	171200	715677200	18950	18950	18950	18950	0
178	20250116	171100	715677200	18950	18950	18950	18950	0
179	20250116	171000	715677200	18950	18950	18950	18950	0
180	20250116	170900	715677200	18950	18950	18950	18950	0
181	20250116	170800	715677200	18950	18950	18950	18950	0
182	20250116	170700	715677200	18950	18950	18950	18950	617
183	20250116	170600	715677200	18950	18950	18950	18950	0
184	20250116	170500	715677200	18950	18950	18950	18950	0
185	20250116	170400	715677200	18950	18950	18950	18950	0
186	20250116	170300	715677200	18950	18950	18950	18950	0
187	20250116	170200	715677200	18950	18950	18950	18950	0
188	20250116	170100	715677200	18950	18950	18950	18950	0
189	20250116	170000	715677200	18950	18950	18950	18950	0
190	20250116	165900	715677200	18950	18950	18950	18950	0
191	20250116	165800	715677200	18950	18950	18950	18950	0
192	20250116	165700	715677200	18950	18950	18950	18950	0
193	20250116	165600	715677200	18950	18950	18950	18950	0
194	20250116	165500	715677200	18950	18950	18950	18950	0
195	20250116	165400	715677200	18950	18950	18950	18950	0
196	20250116	165300	715677200	18950	18950	18950	18950	0
197	20250116	165200	715677200	18950	18950	18950	18950	0
198	20250116	165100	715677200	18950	18950	18950	18950	0
199	20250116	165000	715677200	18950	18950	18950	18950	0
200	20250116	164900	715677200	18950	18950	18950	18950	0
201	20250116	164800	715677200	18950	18950	18950	18950	0
202	20250116	164700	715677200	18950	18950	18950	18950	0
203	20250116	164600	715677200	18950	18950	18950	18950	0
204	20250116	164500	715677200	18950	18950	18950	18950	0
205	20250116	164400	715677200	18950	18950	18950	18950	0
206	20250116	164300	715677200	18950	18950	18950	18950	0
207	20250116	164200	715677200	18950	18950	18950	18950	0
208	20250116	164100	715677200	18950	18950	18950	18950	0
209	20250116	164000	715677200	18950	18950	18950	18950	0
210	20250116	163900	715677200	18950	18950	18950	18950	0
211	20250116	163800	715677200	18950	18950	18950	18950	0
212	20250116	163700	715677200	18950	18950	18950	18950	617
213	20250116	163600	715677200	18950	18950	18950	18950	0
214	20250116	163500	715677200	18950	18950	18950	18950	0
215	20250116	163400	715677200	18950	18950	18950	18950	0
216	20250116	163300	715677200	18950	18950	18950	18950	0
217	20250116	163200	715677200	18950	18950	18950	18950	0
218	20250116	163100	715677200	18950	18950	18950	18950	0
219	20250116	163000	715677200	18950	18950	18950	18950	0
220	20250116	162900	715677200	18950	18950	18950	18950	0
221	20250116	162800	715677200	18950	18950	18950	18950	0
222	20250116	162700	715677200	18950	18950	18950	18950	0
223	20250116	162600	715677200	18950	18950	18950	18950	0
224	20250116	162500	715677200	18950	18950	18950	18950	0
225	20250116	162400	715677200	18950	18950	18950	18950	0
226	20250116	162300	715677200	18950	18950	18950	18950	0
227	20250116	162200	715677200	18950	18950	18950	18950	0
228	20250116	162100	715677200	18950	18950	18950	18950	0
229	20250116	162000	715677200	18950	18950	18950	18950	0
230	20250116	161900	715677200	18950	18950	18950	18950	0
231	20250116	161800	715677200	18950	18950	18950	18950	0
232	20250116	161700	715677200	18950	18950	18950	18950	0
233	20250116	161600	715677200	18950	18950	18950	18950	0
234	20250116	161500	715677200	18950	18950	18950	18950	0
235	20250116	161400	715677200	18950	18950	18950	18950	0
236	20250116	161300	715677200	18950	18950	18950	18950	0
237	20250116	161200	715677200	18950	18950	18950	18950	0
238	20250116	161100	715677200	18950	18950	18950	18950	0
239	20250116	161000	715677200	18950	18950	18950	18950	0
240	20250116	160900	715677200	18950	18950	18950	18950	0
241	20250116	160800	715677200	18950	18950	18950	18950	0
242	20250116	160700	715677200	18950	18950	18950	18950	617
243	20250116	160600	715677200	18950	18950	18950	18950	0
244	20250116	160500	715677200	18950	18950	18950	18950	0
245	20250116	160400	715677200	18950	18950	18950	18950	0
246	20250116	160300	715677200	18950	18950	18950	18950	0
247	20250116	160200	715677200	18950	18950	18950	18950	0
248	20250116	160100	715677200	18950	18950	18950	18950	0
249	20250116	160000	715677200	18950	18950	18950	18950	0
250	20250116	155900	715677200	18950	18950	18950	18950	0
251	20250116	155800	715677200	18950	18950	18950	18950	0
252	20250116	155700	715677200	18950	18950	18950	18950	0
253	20250116	155600	715677200	18950	18950	18950	18950	0
254	20250116	155500	715677200	18950	18950	18950	18950	0
255	20250116	155400	715677200	18950	18950	18950	18950	0
256	20250116	155300	715677200	18950	18950	18950	18950	0
257	20250116	155200	715677200	18950	18950	18950	18950	0
258	20250116	155100	715677200	18950	18950	18950	18950	0
259	20250116	155000	715677200	18950	18950	18950	18950	0
260	20250116	154900	715677200	18950	18950	18950	18950	0
261	20250116	154800	715677200	18950	18950	18950	18950	0
262	20250116	154700	715677200	18950	18950	18950	18950	0
263	20250116	154600	715677200	18950	18950	18950	18950	0
264	20250116	154500	715677200	18950	18950	18950	18950	0
265	20250116	154400	715677200	18950	18950	18950	18950	0
266	20250116	154300	715677200	18950	18950	18950	18950	0
267	20250116	154200	715677200	18950	18950	18950	18950	0
268	20250116	154100	715677200	18950	18950	18950	18950	0
269	20250116	154000	715677200	18950	18950	18950	18950	0
270	20250116	153900	715677200	18950	18950	18950	18950	0
271	20250116	153800	715677200	18950	18950	18950	18950	0
272	20250116	153700	715677200	18950	18950	18950	18950	617
273	20250116	153600	715677200	18950	18950	18950	18950	0
274	20250116	153500	715677200	18950	18950	18950	18950	0
275	20250116	153400	715677200	18950	18950	18950	18950	0
276	20250116	153300	715677200	18950	18950	18950	18950	0
277	20250116	153200	715677200	18950	18950	18950	18950	0
278	20250116	153100	715677200	18950	18950	18950	18950	0
279	20250116	153000	715677200	18950	18950	18950	18950	617
280	20250116	152900	703985050	18920	18920	18920	18920	0
281	20250116	152800	703985050	18920	18920	18920	18920	0
282	20250116	152700	703985050	18920	18920	18920	18920	0
283	20250116	152600	703985050	18920	18920	18920	18920	0
284	20250116	152500	703985050	18920	18920	18920	18920	0
285	20250116	152400	703985050	18920	18920	18920	18920	0
286	20250116	152300	703985050	18920	18920	18920	18920	0
287	20250116	152200	703985050	18920	18920	18920	18920	0
288	20250116	152100	703985050	18920	18920	18920	18920	0
289	20250116	152000	703985050	18920	18920	18920	18920	0
290	20250116	151900	703985050	18920	18920	18920	18920	11
291	20250116	151800	703776930	18950	18920	18950	18920	128
292	20250116	151700	701353600	18930	18920	18930	18920	70
293	20250116	151600	700029190	18920	18940	18940	18920	176
294	20250116	151500	696696490	18950	18950	18950	18950	0
295	20250116	151400	696696490	18950	18940	18950	18940	14
296	20250116	151300	696431200	18950	18950	18950	18940	154
297	20250116	151200	693514110	18950	18950	18950	18950	55
298	20250116	151100	692471860	18950	18950	18950	18950	31
299	20250116	151000	691884410	18950	18950	18950	18950	63
300	20250116	150900	690690560	18950	18950	18950	18950	0
301	20250116	150800	690690560	18950	18950	18950	18950	22
302	20250116	150700	690273660	18950	18960	18960	18950	76
303	20250116	150600	688832780	18960	18970	18970	18960	33
304	20250116	150500	688206800	18980	18980	18980	18980	11
305	20250116	150400	687998020	18980	18990	18990	18980	126
306	20250116	150300	685605400	19000	18990	19000	18960	714
307	20250116	150200	672061840	19010	19020	19020	18990	73
308	20250116	150100	670673420	18970	18970	18970	18970	1
309	20250116	150000	670654450	18960	19010	19010	18960	242
310	20250116	145900	666059690	19010	19020	19020	19010	43
311	20250116	145800	665241840	19020	19030	19030	19020	158
312	20250116	145700	662236430	19020	19020	19020	19020	8
313	20250116	145600	662084270	19020	19010	19020	19010	55
314	20250116	145500	661038230	19020	19020	19020	19020	0
315	20250116	145400	661038230	19020	19020	19020	19020	0
316	20250116	145300	661038230	19020	19000	19020	19000	80
317	20250116	145200	659517230	19010	19010	19010	19010	0
318	20250116	145100	659517230	19010	18990	19010	18990	4
319	20250116	145000	659441230	19010	19010	19010	19010	0
320	20250116	144900	659441230	19010	19010	19010	19010	0
321	20250116	144800	659441230	19010	19010	19010	19010	1
322	20250116	144700	659422220	19000	18990	19000	18990	35
323	20250116	144600	658757550	18990	18990	18990	18990	37
324	20250116	144500	658054920	18990	18990	18990	18990	8
325	20250116	144400	657903000	18980	18980	18980	18980	10
326	20250116	144300	657713200	18980	18980	18980	18980	17
327	20250116	144200	657390540	18980	18980	18980	18980	22
328	20250116	144100	656972980	19000	19000	19000	19000	0
329	20250116	144000	656972980	19000	19000	19000	19000	0
330	20250116	143900	656972980	19000	19000	19000	19000	0
331	20250116	143800	656972980	19000	19010	19010	18990	77
332	20250116	143700	655509480	19020	19020	19020	19020	0
333	20250116	143600	655509480	19020	19020	19020	19020	1
334	20250116	143500	655490460	19020	19030	19030	19020	108
335	20250116	143400	653435240	19030	19030	19030	19030	0
336	20250116	143300	653435240	19030	19000	19040	18960	914
337	20250116	143200	636068890	19010	19010	19010	19010	0
338	20250116	143100	636068890	19010	19010	19010	19010	0
339	20250116	143000	636068890	19010	19010	19010	19010	0
340	20250116	142900	636068890	19010	19020	19020	19010	191
341	20250116	142800	632436170	19020	19020	19020	19020	2
342	20250116	142700	632398130	19030	19030	19030	19030	0
343	20250116	142600	632398130	19030	19030	19030	19030	1
344	20250116	142500	632379100	19020	19020	19020	19020	0
345	20250116	142400	632379100	19020	19030	19030	19020	27
346	20250116	142300	631865300	19030	19020	19030	19020	32
347	20250116	142200	631256400	19030	19020	19030	19020	102
348	20250116	142100	629316350	19020	19020	19020	19020	0
349	20250116	142000	629316350	19020	19020	19020	19020	1
350	20250116	141900	629297330	19030	19030	19030	19030	0
351	20250116	141800	629297330	19030	19030	19030	19030	26
352	20250116	141700	628802550	19030	19030	19030	19030	0
353	20250116	141600	628802550	19030	19030	19030	19030	40
354	20250116	141500	628041350	19030	19030	19030	19030	66
355	20250116	141400	626785370	19030	19030	19030	19030	51
356	20250116	141300	625814840	19040	19040	19040	19040	1
357	20250116	141200	625795800	19030	19020	19030	19020	298
358	20250116	141100	620127530	19010	19010	19010	19010	0
359	20250116	141000	620127530	19010	19010	19010	19010	26
360	20250116	140900	619633270	19000	19000	19000	19000	0
361	20250116	140800	619633270	19000	19000	19000	19000	3
362	20250116	140700	619576270	19000	19000	19000	19000	5
363	20250116	140600	619481270	19000	19000	19000	19000	0
364	20250116	140500	619481270	19000	19000	19000	19000	1
365	20250116	140400	619462270	19020	19010	19020	19010	60
366	20250116	140300	618321660	19010	19010	19010	19010	0
367	20250116	140200	618321660	19010	19010	19010	19010	1
368	20250116	140100	618302650	19020	19010	19020	19010	2
369	20250116	140000	618264620	19020	19020	19020	19020	0
370	20250116	135900	618264620	19020	19010	19020	19010	2
371	20250116	135800	618226590	19020	19020	19020	19020	0
372	20250116	135700	618226590	19020	19000	19020	19000	3
373	20250116	135600	618169560	19020	19010	19020	19010	10
374	20250116	135500	617979410	19020	19020	19020	19020	1
375	20250116	135400	617960390	19010	19010	19010	19010	0
376	20250116	135300	617960390	19010	19010	19010	19010	51
377	20250116	135200	616990880	19010	19010	19010	19010	2
378	20250116	135100	616952860	19010	19010	19010	19010	355
379	20250116	135000	610204310	19020	19020	19020	19020	0
380	20250116	134900	610204310	19020	19000	19020	19000	36
381	20250116	134800	609520280	19000	18990	19020	18990	3080
382	20250116	134700	550985990	18990	18990	18990	18990	193
383	20250116	134600	547320920	19000	19000	19000	19000	0
384	20250116	134500	547320920	19000	18990	19000	18990	337
385	20250116	134400	540919940	18980	18980	18980	18980	0
386	20250116	134300	540919940	18980	18980	18980	18980	101
387	20250116	134200	539002960	18980	18980	18980	18980	1
388	20250116	134100	538983980	18980	18980	18980	18980	36
389	20250116	134000	538300700	18980	18980	18980	18980	285
390	20250116	133900	532891400	18980	18980	18980	18980	0
391	20250116	133800	532891400	18980	18980	18980	18980	0
392	20250116	133700	532891400	18980	18980	18980	18980	2
393	20250116	133600	532853440	18980	18970	18980	18950	565
394	20250116	133500	522142420	18970	18970	18970	18970	70
395	20250116	133400	520814520	18970	18970	18970	18970	1
396	20250116	133300	520795550	18970	18970	18970	18970	0
397	20250116	133200	520795550	18970	18970	18970	18970	0
398	20250116	133100	520795550	18970	18970	18970	18970	0
399	20250116	133000	520795550	18970	18970	18970	18970	55
400	20250116	132900	519752200	18970	18970	18970	18970	0
401	20250116	132800	519752200	18970	18970	18970	18970	208
402	20250116	132700	515806440	18970	18970	18970	18970	0
403	20250116	132600	515806440	18970	18970	18980	18970	221
404	20250116	132500	511614060	18970	18970	18970	18970	0
405	20250116	132400	511614060	18970	18970	18970	18970	2
406	20250116	132300	511576120	18960	18960	18960	18960	0
407	20250116	132200	511576120	18960	18960	18960	18960	30
408	20250116	132100	511007320	18960	18950	18960	18950	3
409	20250116	132000	510950450	18940	18950	18950	18940	99
410	20250116	131900	509074810	18960	18960	18960	18960	71
411	20250116	131800	507728650	18960	18960	18960	18960	30
412	20250116	131700	507159850	18970	18970	18970	18970	0
413	20250116	131600	507159850	18970	18970	18970	18970	7
414	20250116	131500	507027060	18950	18950	18950	18950	0
415	20250116	131400	507027060	18950	18950	18950	18950	0
416	20250116	131300	507027060	18950	18950	18950	18950	0
417	20250116	131200	507027060	18950	18950	18950	18950	162
418	20250116	131100	503957160	18970	18970	18970	18970	0
419	20250116	131000	503957160	18970	18970	18970	18970	0
420	20250116	130900	503957160	18970	18970	18970	18970	0
421	20250116	130800	503957160	18970	18970	18970	18970	36
422	20250116	130700	503274240	18970	18970	18980	18970	57
423	20250116	130600	502192930	18970	18970	18970	18970	0
424	20250116	130500	502192930	18970	18970	18970	18970	0
425	20250116	130400	502192930	18970	18960	18980	18960	47
426	20250116	130300	501301630	18940	18940	18940	18940	0
427	20250116	130200	501301630	18940	18940	18940	18940	0
428	20250116	130100	501301630	18940	18940	18940	18940	0
429	20250116	130000	501301630	18940	18940	18940	18940	0
430	20250116	125900	501301630	18940	18940	18940	18940	0
431	20250116	125800	501301630	18940	18940	18940	18940	150
432	20250116	125700	498460630	18940	18930	18940	18930	357
433	20250116	125600	491701180	18940	18960	18960	18940	451
434	20250116	125500	483150240	18970	18970	18970	18970	1
435	20250116	125400	483131270	18930	18940	18940	18910	2359
436	20250116	125300	438504310	18940	18940	18940	18940	0
437	20250116	125200	438504310	18940	18940	18940	18940	0
438	20250116	125100	438504310	18940	18940	18940	18940	0
439	20250116	125000	438504310	18940	18940	18940	18940	0
440	20250116	124900	438504310	18940	18940	18940	18940	0
441	20250116	124800	438504310	18940	18940	18940	18940	0
442	20250116	124700	438504310	18940	18940	18940	18940	0
443	20250116	124600	438504310	18940	18940	18940	18940	0
444	20250116	124500	438504310	18940	18940	18940	18940	0
445	20250116	124400	438504310	18940	18940	18940	18940	0
446	20250116	124300	438504310	18940	18940	18940	18940	4
447	20250116	124200	438428550	18940	18940	18940	18940	192
448	20250116	124100	434792070	18940	18940	18940	18940	0
449	20250116	124000	434792070	18940	18940	18940	18940	0
450	20250116	123900	434792070	18940	18940	18940	18940	0
451	20250116	123800	434792070	18940	18940	18940	18940	1
452	20250116	123700	434773130	18950	18950	18950	18950	0
453	20250116	123600	434773130	18950	18950	18950	18950	0
454	20250116	123500	434773130	18950	18950	18950	18950	2
455	20250116	123400	434735230	18970	18970	18970	18970	0
456	20250116	123300	434735230	18970	18970	18970	18970	205
457	20250116	123200	430846380	18970	18970	18970	18970	0
458	20250116	123100	430846380	18970	18940	18970	18940	147
459	20250116	123000	428060630	18940	18940	18940	18940	0
460	20250116	122900	428060630	18940	18940	18940	18940	3
461	20250116	122800	428003810	18950	18950	18950	18950	0
462	20250116	122700	428003810	18950	18950	18950	18950	0
463	20250116	122600	428003810	18950	18950	18950	18950	2
464	20250116	122500	427965910	18950	18950	18950	18950	0
465	20250116	122400	427965910	18950	18950	18950	18950	5
466	20250116	122300	427871160	18950	18950	18950	18950	10
467	20250116	122200	427681660	18950	18950	18950	18950	0
468	20250116	122100	427681660	18950	18950	18950	18950	0
469	20250116	122000	427681660	18950	18950	18950	18950	1
470	20250116	121900	427662710	18940	18940	18940	18940	1
471	20250116	121800	427643770	18930	18940	18940	18920	103
472	20250116	121700	425694340	18980	18980	18980	18980	0
473	20250116	121600	425694340	18980	18950	18980	18950	104
474	20250116	121500	423721460	18970	18960	18970	18940	420
475	20250116	121400	415765790	18960	18970	18980	18960	225
476	20250116	121300	411498620	18970	18970	18970	18970	0
477	20250116	121200	411498620	18970	18970	18970	18970	0
478	20250116	121100	411498620	18970	18970	18970	18970	0
479	20250116	121000	411498620	18970	18970	18970	18970	50
480	20250116	120900	410550120	18960	18960	18960	18960	0
481	20250116	120800	410550120	18960	18960	18960	18960	1
482	20250116	120700	410531160	18970	18970	18980	18970	31
483	20250116	120600	409942800	18980	18980	18980	18980	0
484	20250116	120500	409942800	18980	18970	18980	18970	168
485	20250116	120400	406755830	18980	18980	18980	18980	10
486	20250116	120300	406566030	18980	18980	18980	18980	2
487	20250116	120200	406528070	18970	18950	18970	18950	74
488	20250116	120100	405124310	18970	18970	18970	18970	1
489	20250116	120000	405105340	18960	18940	18960	18940	67
490	20250116	115900	403835080	18950	18950	18950	18950	0
491	20250116	115800	403835080	18950	18940	18950	18940	2
492	20250116	115700	403797190	18960	18960	18960	18960	0
493	20250116	115600	403797190	18960	18920	18960	18920	26
494	20250116	115500	403304350	18930	18930	18960	18930	145
495	20250116	115400	400558210	18940	18940	18940	18940	0
496	20250116	115300	400558210	18940	18970	18970	18940	109
497	20250116	115200	398493440	18940	18920	18940	18920	27
498	20250116	115100	397982320	18930	18910	18930	18910	2
499	20250116	115000	397944480	18930	18910	18930	18910	29
500	20250116	114900	397395530	18920	18900	18930	18890	240
501	20250116	114800	392859480	18900	18920	18930	18890	124
502	20250116	114700	390515320	18930	18910	18930	18910	2
503	20250116	114600	390477480	18940	18940	18940	18940	0
504	20250116	114500	390477480	18940	18940	18940	18940	0
505	20250116	114400	390477480	18940	18940	18940	18890	317
506	20250116	114300	384486770	18910	18940	18940	18910	143
507	20250116	114200	381781460	18940	18940	18940	18940	0
508	20250116	114100	381781460	18940	18940	18940	18940	0
509	20250116	114000	381781460	18940	18950	18950	18940	2
510	20250116	113900	381743570	18940	18940	18940	18940	4
511	20250116	113800	381667810	18950	18950	18950	18950	0
512	20250116	113700	381667810	18950	18910	18950	18910	5
513	20250116	113600	381573180	18920	18930	18950	18920	162
514	20250116	113500	378507350	18910	18910	18910	18910	213
515	20250116	113400	374479520	18910	18930	18930	18910	200
516	20250116	113300	370696840	18940	18940	18940	18940	0
517	20250116	113200	370696840	18940	18940	18940	18940	0
518	20250116	113100	370696840	18940	18940	18940	18940	0
519	20250116	113000	370696840	18940	18940	18950	18940	18
520	20250116	112900	370355820	18950	18950	18950	18950	0
521	20250116	112800	370355820	18950	18970	18970	18940	106
522	20250116	112700	368347090	18960	18980	18980	18960	436
523	20250116	112600	360080510	18990	18970	18990	18970	6
524	20250116	112500	359966640	18980	18980	18980	18980	0
525	20250116	112400	359966640	18980	18960	18980	18960	7
526	20250116	112300	359833900	18980	18980	18980	18980	0
527	20250116	112200	359833900	18980	18950	18980	18950	2
528	20250116	112100	359795970	18970	18970	18970	18970	0
529	20250116	112000	359795970	18970	18970	18970	18970	0
530	20250116	111900	359795970	18970	18970	18970	18970	0
531	20250116	111800	359795970	18970	18970	18970	18970	0
532	20250116	111700	359795970	18970	18950	18970	18950	2
533	20250116	111600	359758050	18970	18970	18970	18970	0
534	20250116	111500	359758050	18970	18970	18970	18970	0
535	20250116	111400	359758050	18970	18950	18970	18950	60
536	20250116	111300	358621030	18950	18960	18980	18950	253
537	20250116	111200	353826530	18970	18960	18980	18950	19
538	20250116	111100	353466270	18970	18960	18980	18940	31
539	20250116	111000	352878320	18950	18950	18970	18940	107
540	20250116	110900	350849770	18950	18950	18950	18950	0
541	20250116	110800	350849770	18950	18940	18950	18940	26
542	20250116	110700	350357320	18950	18950	18950	18950	0
543	20250116	110600	350357320	18950	18950	18950	18950	0
544	20250116	110500	350357320	18950	18950	18950	18950	0
545	20250116	110400	350357320	18950	18950	18950	18950	0
546	20250116	110300	350357320	18950	18950	18950	18950	0
547	20250116	110200	350357320	18950	18950	18950	18940	7
548	20250116	110100	350224700	18940	18940	18950	18940	9
549	20250116	110000	350054220	18950	18950	18950	18940	7
550	20250116	105900	349921600	18940	18980	18980	18940	1187
551	20250116	105800	327423400	18980	18980	18980	18980	0
552	20250116	105700	327423400	18980	18980	18980	18980	0
553	20250116	105600	327423400	18980	18980	18980	18980	9
554	20250116	105500	327252580	18990	18990	18990	18990	0
555	20250116	105400	327252580	18990	18990	18990	18990	0
556	20250116	105300	327252580	18990	18990	18990	18990	0
557	20250116	105200	327252580	18990	18990	18990	18990	0
558	20250116	105100	327252580	18990	18990	18990	18990	30
559	20250116	105000	326682880	18990	18990	18990	18990	25
560	20250116	104900	326208130	18980	18980	18980	18980	30
561	20250116	104800	325638730	18990	18990	18990	18990	3
562	20250116	104700	325581760	18980	18980	18980	18980	20
563	20250116	104600	325202160	18990	18990	18990	18990	63
564	20250116	104500	324005790	19000	18990	19000	18990	634
565	20250116	104400	311963620	18980	18970	18980	18970	43
566	20250116	104300	311147900	18960	18960	18960	18950	157
567	20250116	104200	308171660	18970	18970	18970	18970	108
568	20250116	104100	306122900	18970	18970	18970	18970	0
569	20250116	104000	306122900	18970	18970	18970	18970	6
570	20250116	103900	306009080	18970	18970	18970	18970	0
571	20250116	103800	306009080	18970	18970	18970	18970	47
572	20250116	103700	305117490	18960	18960	18960	18960	2
573	20250116	103600	305079570	18970	18960	18970	18960	425
574	20250116	103500	297018320	18960	18960	18960	18960	5
575	20250116	103400	296923520	18960	18970	18970	18960	111
576	20250116	103300	294818850	18970	18970	18970	18970	3
577	20250116	103200	294761940	18970	18970	18970	18970	0
578	20250116	103100	294761940	18970	18970	18970	18970	56
579	20250116	103000	293699620	18970	18970	18970	18970	0
580	20250116	102900	293699620	18970	18970	18970	18970	0
581	20250116	102800	293699620	18970	18970	18970	18970	1
582	20250116	102700	293680650	19000	19000	19000	19000	0
583	20250116	102600	293680650	19000	19000	19000	19000	0
584	20250116	102500	293680650	19000	18990	19000	18990	9
585	20250116	102400	293509660	19000	18990	19000	18990	353
586	20250116	102300	286806180	18990	18990	18990	18990	1
587	20250116	102200	286787190	18990	18990	18990	18990	1
588	20250116	102100	286768200	19000	19000	19000	19000	0
589	20250116	102000	286768200	19000	19000	19000	19000	0
590	20250116	101900	286768200	19000	19000	19000	19000	0
591	20250116	101800	286768200	19000	19000	19000	19000	1
592	20250116	101700	286749200	19000	19000	19000	19000	0
593	20250116	101600	286749200	19000	19000	19000	19000	0
594	20250116	101500	286749200	19000	19000	19000	19000	0
595	20250116	101400	286749200	19000	19000	19000	19000	0
596	20250116	101300	286749200	19000	19000	19000	19000	0
597	20250116	101200	286749200	19000	19000	19000	19000	6
598	20250116	101100	286635200	19000	19000	19000	19000	0
599	20250116	101000	286635200	19000	19000	19000	19000	0
600	20250116	100900	286635200	19000	19000	19000	19000	6
601	20250116	100800	286521200	19000	19000	19000	19000	1
602	20250116	100700	286502200	18990	18990	18990	18990	0
603	20250116	100600	286502200	18990	18990	18990	18990	0
604	20250116	100500	286502200	18990	18990	19000	18980	76
605	20250116	100400	285059350	19000	19000	19000	19000	0
606	20250116	100300	285059350	19000	19000	19000	19000	1
607	20250116	100200	285040350	19000	19000	19000	19000	0
608	20250116	100100	285040350	19000	19000	19000	19000	1
609	20250116	100000	285021350	18990	19010	19010	18990	11
610	20250116	095900	284812390	19000	19010	19010	19000	9
611	20250116	095800	284641340	19000	19020	19020	18990	21
612	20250116	095700	284242310	18990	18980	19020	18980	26
613	20250116	095600	283748420	18990	18990	18990	18990	8
614	20250116	095500	283596500	18980	18980	18980	18980	2
615	20250116	095400	283558540	18970	18970	18970	18970	0
616	20250116	095300	283558540	18970	19000	19000	18970	4
617	20250116	095200	283482590	19030	19010	19030	19000	104
618	20250116	095100	281503670	19040	19030	19040	19030	82
619	20250116	095000	279943190	19030	18990	19030	18990	53
620	20250116	094900	278934940	19010	19010	19010	19010	0
621	20250116	094800	278934940	19010	19050	19050	19010	2
622	20250116	094700	278896880	19020	19020	19020	19020	32
623	20250116	094600	278288240	19020	19020	19020	19020	1
624	20250116	094500	278269220	19000	19050	19050	18980	141
625	20250116	094400	275585980	19040	19000	19050	19000	105
626	20250116	094300	273589520	19000	19000	19000	19000	4
627	20250116	094200	273513520	19010	19020	19020	19000	20
628	20250116	094100	273133430	19000	18990	19030	18990	155
629	20250116	094000	270185360	18980	19000	19030	18980	504
630	20250116	093900	260616030	19000	18980	19040	18980	213
631	20250116	093800	256569010	19010	19010	19050	18980	280
632	20250116	093700	251246120	18960	18950	18960	18950	795
633	20250116	093600	236173120	18970	19000	19000	18970	1399
634	20250116	093500	209609120	19020	19020	19080	19000	1168
635	20250116	093400	187385860	19010	18990	19020	18980	144
636	20250116	093300	184649800	18990	18990	18990	18990	1
637	20250116	093200	184630810	18980	18980	18980	18980	1
638	20250116	093100	184611830	18980	18970	18980	18960	218
639	20250116	093000	180476450	18960	18960	18960	18960	164
640	20250116	092900	177367010	18960	18960	18960	18960	0
641	20250116	092800	177367010	18960	18960	18960	18960	0
642	20250116	092700	177367010	18960	18960	18960	18960	4
643	20250116	092600	177291170	18960	18940	18960	18940	1252
644	20250116	092500	153564270	18930	18930	18930	18930	7
645	20250116	092400	153431760	18940	18940	18940	18940	5
646	20250116	092300	153337060	18940	18940	18940	18920	532
647	20250116	092200	143263480	18910	18930	18930	18860	476
648	20250116	092100	134268370	18930	18930	18930	18930	0
649	20250116	092000	134268370	18930	18930	18950	18930	1003
650	20250116	091900	115264290	18930	18930	18930	18930	0
651	20250116	091800	115264290	18930	18940	18940	18930	2
652	20250116	091700	115226420	18930	18940	18950	18930	63
653	20250116	091600	114033700	18950	18950	18950	18950	0
654	20250116	091500	114033700	18950	18970	18970	18940	897
655	20250116	091400	97033100	18980	19000	19000	18980	152
656	20250116	091300	94146560	19000	19000	19000	19000	0
657	20250116	091200	94146560	19000	19000	19000	19000	101
658	20250116	091100	92227560	18990	19040	19040	18990	311
659	20250116	091000	86312280	19040	19040	19040	19040	2
660	20250116	090900	86274200	18990	19000	19090	18990	183
661	20250116	090800	82794950	19100	19100	19100	19100	35
662	20250116	090700	82126450	19100	19090	19110	19000	2115
663	20250116	090600	41857370	19110	19120	19120	19080	37
664	20250116	090500	41150150	19110	19110	19120	19110	139
665	20250116	090400	38493690	19110	19120	19130	19110	850
666	20250116	090300	22242950	19120	19120	19120	19120	3
667	20250116	090200	22185590	19130	19070	19130	19070	2
668	20250116	090100	22147390	19030	19080	19150	19020	203
669	20250116	090000	18273150	19010	19010	19030	19010	961