KissMeData/228760/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204900	2778151670	19300	19300	19300	19300	7934
3	20250124	204800	2778151670	19300	19300	19300	19300	0
4	20250124	204700	2778151670	19300	19300	19300	19300	0
5	20250124	204600	2778151670	19300	19300	19300	19300	0
6	20250124	204500	2778151670	19300	19300	19300	19300	0
7	20250124	204400	2778151670	19300	19300	19300	19300	0
8	20250124	204300	2778151670	19300	19300	19300	19300	0
9	20250124	204200	2778151670	19300	19300	19300	19300	0
10	20250124	204100	2778151670	19300	19300	19300	19300	0
11	20250124	204000	2778151670	19300	19300	19300	19300	0
12	20250124	203900	2778151670	19300	19300	19300	19300	0
13	20250124	203800	2778151670	19300	19300	19300	19300	0
14	20250124	203700	2778151670	19300	19300	19300	19300	0
15	20250124	203600	2778151670	19300	19300	19300	19300	0
16	20250124	203500	2778151670	19300	19300	19300	19300	0
17	20250124	203400	2778151670	19300	19300	19300	19300	0
18	20250124	203300	2778151670	19300	19300	19300	19300	0
19	20250124	203200	2778151670	19300	19300	19300	19300	0
20	20250124	203100	2778151670	19300	19300	19300	19300	0
21	20250124	203000	2778151670	19300	19300	19300	19300	0
22	20250124	202900	2778151670	19300	19300	19300	19300	0
23	20250124	202800	2778151670	19300	19300	19300	19300	0
24	20250124	202700	2778151670	19300	19300	19300	19300	0
25	20250124	202600	2778151670	19300	19300	19300	19300	0
26	20250124	202500	2778151670	19300	19300	19300	19300	0
27	20250124	202400	2778151670	19300	19300	19300	19300	0
28	20250124	202300	2778151670	19300	19300	19300	19300	0
29	20250124	202200	2778151670	19300	19300	19300	19300	0
30	20250124	202100	2778151670	19300	19300	19300	19300	0
31	20250124	202000	2778151670	19300	19300	19300	19300	0
32	20250124	201900	2778151670	19300	19300	19300	19300	7934
33	20250124	201800	2778151670	19300	19300	19300	19300	0
34	20250124	201700	2778151670	19300	19300	19300	19300	0
35	20250124	201600	2778151670	19300	19300	19300	19300	0
36	20250124	201500	2778151670	19300	19300	19300	19300	0
37	20250124	201400	2778151670	19300	19300	19300	19300	0
38	20250124	201300	2778151670	19300	19300	19300	19300	0
39	20250124	201200	2778151670	19300	19300	19300	19300	0
40	20250124	201100	2778151670	19300	19300	19300	19300	0
41	20250124	201000	2778151670	19300	19300	19300	19300	0
42	20250124	200900	2778151670	19300	19300	19300	19300	0
43	20250124	200800	2778151670	19300	19300	19300	19300	0
44	20250124	200700	2778151670	19300	19300	19300	19300	0
45	20250124	200600	2778151670	19300	19300	19300	19300	0
46	20250124	200500	2778151670	19300	19300	19300	19300	0
47	20250124	200400	2778151670	19300	19300	19300	19300	0
48	20250124	200300	2778151670	19300	19300	19300	19300	0
49	20250124	200200	2778151670	19300	19300	19300	19300	0
50	20250124	200100	2778151670	19300	19300	19300	19300	0
51	20250124	200000	2778151670	19300	19300	19300	19300	0
52	20250124	195900	2778151670	19300	19300	19300	19300	0
53	20250124	195800	2778151670	19300	19300	19300	19300	0
54	20250124	195700	2778151670	19300	19300	19300	19300	0
55	20250124	195600	2778151670	19300	19300	19300	19300	0
56	20250124	195500	2778151670	19300	19300	19300	19300	0
57	20250124	195400	2778151670	19300	19300	19300	19300	0
58	20250124	195300	2778151670	19300	19300	19300	19300	0
59	20250124	195200	2778151670	19300	19300	19300	19300	0
60	20250124	195100	2778151670	19300	19300	19300	19300	0
61	20250124	195000	2778151670	19300	19300	19300	19300	0
62	20250124	194900	2778151670	19300	19300	19300	19300	7934
63	20250124	194800	2778151670	19300	19300	19300	19300	0
64	20250124	194700	2778151670	19300	19300	19300	19300	0
65	20250124	194600	2778151670	19300	19300	19300	19300	0
66	20250124	194500	2778151670	19300	19300	19300	19300	0
67	20250124	194400	2778151670	19300	19300	19300	19300	0
68	20250124	194300	2778151670	19300	19300	19300	19300	0
69	20250124	194200	2778151670	19300	19300	19300	19300	0
70	20250124	194100	2778151670	19300	19300	19300	19300	0
71	20250124	194000	2778151670	19300	19300	19300	19300	0
72	20250124	193900	2778151670	19300	19300	19300	19300	0
73	20250124	193800	2778151670	19300	19300	19300	19300	0
74	20250124	193700	2778151670	19300	19300	19300	19300	0
75	20250124	193600	2778151670	19300	19300	19300	19300	0
76	20250124	193500	2778151670	19300	19300	19300	19300	0
77	20250124	193400	2778151670	19300	19300	19300	19300	0
78	20250124	193300	2778151670	19300	19300	19300	19300	0
79	20250124	193200	2778151670	19300	19300	19300	19300	0
80	20250124	193100	2778151670	19300	19300	19300	19300	0
81	20250124	193000	2778151670	19300	19300	19300	19300	0
82	20250124	192900	2778151670	19300	19300	19300	19300	0
83	20250124	192800	2778151670	19300	19300	19300	19300	0
84	20250124	192700	2778151670	19300	19300	19300	19300	0
85	20250124	192600	2778151670	19300	19300	19300	19300	0
86	20250124	192500	2778151670	19300	19300	19300	19300	0
87	20250124	192400	2778151670	19300	19300	19300	19300	0
88	20250124	192300	2778151670	19300	19300	19300	19300	0
89	20250124	192200	2778151670	19300	19300	19300	19300	0
90	20250124	192100	2778151670	19300	19300	19300	19300	0
91	20250124	192000	2778151670	19300	19300	19300	19300	0
92	20250124	191900	2778151670	19300	19300	19300	19300	7934
93	20250124	191800	2778151670	19300	19300	19300	19300	0
94	20250124	191700	2778151670	19300	19300	19300	19300	0
95	20250124	191600	2778151670	19300	19300	19300	19300	0
96	20250124	191500	2778151670	19300	19300	19300	19300	0
97	20250124	191400	2778151670	19300	19300	19300	19300	0
98	20250124	191300	2778151670	19300	19300	19300	19300	0
99	20250124	191200	2778151670	19300	19300	19300	19300	0
100	20250124	191100	2778151670	19300	19300	19300	19300	0
101	20250124	191000	2778151670	19300	19300	19300	19300	0
102	20250124	190900	2778151670	19300	19300	19300	19300	0
103	20250124	190800	2778151670	19300	19300	19300	19300	0
104	20250124	190700	2778151670	19300	19300	19300	19300	0
105	20250124	190600	2778151670	19300	19300	19300	19300	0
106	20250124	190500	2778151670	19300	19300	19300	19300	0
107	20250124	190400	2778151670	19300	19300	19300	19300	0
108	20250124	190300	2778151670	19300	19300	19300	19300	0
109	20250124	190200	2778151670	19300	19300	19300	19300	0
110	20250124	190100	2778151670	19300	19300	19300	19300	0
111	20250124	190000	2778151670	19300	19300	19300	19300	0
112	20250124	185900	2778151670	19300	19300	19300	19300	0
113	20250124	185800	2778151670	19300	19300	19300	19300	0
114	20250124	185700	2778151670	19300	19300	19300	19300	0
115	20250124	185600	2778151670	19300	19300	19300	19300	0
116	20250124	185500	2778151670	19300	19300	19300	19300	0
117	20250124	185400	2778151670	19300	19300	19300	19300	0
118	20250124	185300	2778151670	19300	19300	19300	19300	0
119	20250124	185200	2778151670	19300	19300	19300	19300	0
120	20250124	185100	2778151670	19300	19300	19300	19300	0
121	20250124	185000	2778151670	19300	19300	19300	19300	0
122	20250124	184900	2778151670	19300	19300	19300	19300	7934
123	20250124	184800	2778151670	19300	19300	19300	19300	0
124	20250124	184700	2778151670	19300	19300	19300	19300	0
125	20250124	184600	2778151670	19300	19300	19300	19300	0
126	20250124	184500	2778151670	19300	19300	19300	19300	0
127	20250124	184400	2778151670	19300	19300	19300	19300	0
128	20250124	184300	2778151670	19300	19300	19300	19300	0
129	20250124	184200	2778151670	19300	19300	19300	19300	0
130	20250124	184100	2778151670	19300	19300	19300	19300	0
131	20250124	184000	2778151670	19300	19300	19300	19300	0
132	20250124	183900	2778151670	19300	19300	19300	19300	0
133	20250124	183800	2778151670	19300	19300	19300	19300	0
134	20250124	183700	2778151670	19300	19300	19300	19300	0
135	20250124	183600	2778151670	19300	19300	19300	19300	0
136	20250124	183500	2778151670	19300	19300	19300	19300	0
137	20250124	183400	2778151670	19300	19300	19300	19300	0
138	20250124	183300	2778151670	19300	19300	19300	19300	0
139	20250124	183200	2778151670	19300	19300	19300	19300	0
140	20250124	183100	2778151670	19300	19300	19300	19300	0
141	20250124	183000	2778151670	19300	19300	19300	19300	0
142	20250124	182900	2778151670	19300	19300	19300	19300	0
143	20250124	182800	2778151670	19300	19300	19300	19300	0
144	20250124	182700	2778151670	19300	19300	19300	19300	0
145	20250124	182600	2778151670	19300	19300	19300	19300	0
146	20250124	182500	2778151670	19300	19300	19300	19300	0
147	20250124	182400	2778151670	19300	19300	19300	19300	0
148	20250124	182300	2778151670	19300	19300	19300	19300	0
149	20250124	182200	2778151670	19300	19300	19300	19300	0
150	20250124	182100	2778151670	19300	19300	19300	19300	0
151	20250124	182000	2778151670	19300	19300	19300	19300	0
152	20250124	181900	2778151670	19300	19300	19300	19300	7934
153	20250124	181800	2778151670	19300	19300	19300	19300	0
154	20250124	181700	2778151670	19300	19300	19300	19300	0
155	20250124	181600	2778151670	19300	19300	19300	19300	0
156	20250124	181500	2778151670	19300	19300	19300	19300	0
157	20250124	181400	2778151670	19300	19300	19300	19300	0
158	20250124	181300	2778151670	19300	19300	19300	19300	0
159	20250124	181200	2778151670	19300	19300	19300	19300	0
160	20250124	181100	2778151670	19300	19300	19300	19300	0
161	20250124	181000	2778151670	19300	19300	19300	19300	0
162	20250124	180900	2778151670	19300	19300	19300	19300	0
163	20250124	180800	2778151670	19300	19300	19300	19300	0
164	20250124	180700	2778151670	19300	19300	19300	19300	0
165	20250124	180600	2778151670	19300	19300	19300	19300	0
166	20250124	180500	2778151670	19300	19300	19300	19300	0
167	20250124	180400	2778151670	19300	19300	19300	19300	0
168	20250124	180300	2778151670	19300	19300	19300	19300	0
169	20250124	180200	2778151670	19300	19300	19300	19300	0
170	20250124	180100	2778151670	19300	19300	19300	19300	0
171	20250124	180000	2778151670	19300	19300	19300	19300	0
172	20250124	175900	2778151670	19300	19300	19300	19300	0
173	20250124	175800	2778151670	19300	19300	19300	19300	0
174	20250124	175700	2778151670	19300	19300	19300	19300	0
175	20250124	175600	2778151670	19300	19300	19300	19300	0
176	20250124	175500	2778151670	19300	19300	19300	19300	0
177	20250124	175400	2778151670	19300	19300	19300	19300	0
178	20250124	175300	2778151670	19300	19300	19300	19300	0
179	20250124	175200	2778151670	19300	19300	19300	19300	0
180	20250124	175100	2778151670	19300	19300	19300	19300	0
181	20250124	175000	2778151670	19300	19300	19300	19300	0
182	20250124	174900	2778151670	19300	19300	19300	19300	7934
183	20250124	174800	2778151670	19300	19300	19300	19300	0
184	20250124	174700	2778151670	19300	19300	19300	19300	0
185	20250124	174600	2778151670	19300	19300	19300	19300	0
186	20250124	174500	2778151670	19300	19300	19300	19300	0
187	20250124	174400	2778151670	19300	19300	19300	19300	0
188	20250124	174300	2778151670	19300	19300	19300	19300	0
189	20250124	174200	2778151670	19300	19300	19300	19300	0
190	20250124	174100	2778151670	19300	19300	19300	19300	0
191	20250124	174000	2778151670	19300	19300	19300	19300	0
192	20250124	173900	2778151670	19300	19300	19300	19300	0
193	20250124	173800	2778151670	19300	19300	19300	19300	0
194	20250124	173700	2778151670	19300	19300	19300	19300	0
195	20250124	173600	2778151670	19300	19300	19300	19300	0
196	20250124	173500	2778151670	19300	19300	19300	19300	0
197	20250124	173400	2778151670	19300	19300	19300	19300	0
198	20250124	173300	2778151670	19300	19300	19300	19300	0
199	20250124	173200	2778151670	19300	19300	19300	19300	0
200	20250124	173100	2778151670	19300	19300	19300	19300	0
201	20250124	173000	2778151670	19300	19300	19300	19300	0
202	20250124	172900	2778151670	19300	19300	19300	19300	0
203	20250124	172800	2778151670	19300	19300	19300	19300	0
204	20250124	172700	2778151670	19300	19300	19300	19300	0
205	20250124	172600	2778151670	19300	19300	19300	19300	0
206	20250124	172500	2778151670	19300	19300	19300	19300	0
207	20250124	172400	2778151670	19300	19300	19300	19300	0
208	20250124	172300	2778151670	19300	19300	19300	19300	0
209	20250124	172200	2778151670	19300	19300	19300	19300	0
210	20250124	172100	2778151670	19300	19300	19300	19300	0
211	20250124	172000	2778151670	19300	19300	19300	19300	0
212	20250124	171900	2778151670	19300	19300	19300	19300	7934
213	20250124	171800	2778151670	19300	19300	19300	19300	0
214	20250124	171700	2778151670	19300	19300	19300	19300	0
215	20250124	171600	2778151670	19300	19300	19300	19300	0
216	20250124	171500	2778151670	19300	19300	19300	19300	0
217	20250124	171400	2778151670	19300	19300	19300	19300	0
218	20250124	171300	2778151670	19300	19300	19300	19300	0
219	20250124	171200	2778151670	19300	19300	19300	19300	0
220	20250124	171100	2778151670	19300	19300	19300	19300	0
221	20250124	171000	2778151670	19300	19300	19300	19300	0
222	20250124	170900	2778151670	19300	19300	19300	19300	0
223	20250124	170800	2778151670	19300	19300	19300	19300	0
224	20250124	170700	2778151670	19300	19300	19300	19300	0
225	20250124	170600	2778151670	19300	19300	19300	19300	0
226	20250124	170500	2778151670	19300	19300	19300	19300	0
227	20250124	170400	2778151670	19300	19300	19300	19300	0
228	20250124	170300	2778151670	19300	19300	19300	19300	0
229	20250124	170200	2778151670	19300	19300	19300	19300	0
230	20250124	170100	2778151670	19300	19300	19300	19300	0
231	20250124	170000	2778151670	19300	19300	19300	19300	0
232	20250124	165900	2778151670	19300	19300	19300	19300	0
233	20250124	165800	2778151670	19300	19300	19300	19300	0
234	20250124	165700	2778151670	19300	19300	19300	19300	0
235	20250124	165600	2778151670	19300	19300	19300	19300	0
236	20250124	165500	2778151670	19300	19300	19300	19300	0
237	20250124	165400	2778151670	19300	19300	19300	19300	0
238	20250124	165300	2778151670	19300	19300	19300	19300	0
239	20250124	165200	2778151670	19300	19300	19300	19300	0
240	20250124	165100	2778151670	19300	19300	19300	19300	0
241	20250124	165000	2778151670	19300	19300	19300	19300	0
242	20250124	164900	2778151670	19300	19300	19300	19300	7934
243	20250124	164800	2778151670	19300	19300	19300	19300	0
244	20250124	164700	2778151670	19300	19300	19300	19300	0
245	20250124	164600	2778151670	19300	19300	19300	19300	0
246	20250124	164500	2778151670	19300	19300	19300	19300	0
247	20250124	164400	2778151670	19300	19300	19300	19300	0
248	20250124	164300	2778151670	19300	19300	19300	19300	0
249	20250124	164200	2778151670	19300	19300	19300	19300	0
250	20250124	164100	2778151670	19300	19300	19300	19300	0
251	20250124	164000	2778151670	19300	19300	19300	19300	0
252	20250124	163900	2778151670	19300	19300	19300	19300	0
253	20250124	163800	2778151670	19300	19300	19300	19300	0
254	20250124	163700	2778151670	19300	19300	19300	19300	0
255	20250124	163600	2778151670	19300	19300	19300	19300	0
256	20250124	163500	2778151670	19300	19300	19300	19300	0
257	20250124	163400	2778151670	19300	19300	19300	19300	0
258	20250124	163300	2778151670	19300	19300	19300	19300	0
259	20250124	163200	2778151670	19300	19300	19300	19300	0
260	20250124	163100	2778151670	19300	19300	19300	19300	0
261	20250124	163000	2778151670	19300	19300	19300	19300	0
262	20250124	162900	2778151670	19300	19300	19300	19300	0
263	20250124	162800	2778151670	19300	19300	19300	19300	0
264	20250124	162700	2778151670	19300	19300	19300	19300	0
265	20250124	162600	2778151670	19300	19300	19300	19300	0
266	20250124	162500	2778151670	19300	19300	19300	19300	0
267	20250124	162400	2778151670	19300	19300	19300	19300	0
268	20250124	162300	2778151670	19300	19300	19300	19300	0
269	20250124	162200	2778151670	19300	19300	19300	19300	0
270	20250124	162100	2778151670	19300	19300	19300	19300	0
271	20250124	162000	2778151670	19300	19300	19300	19300	0
272	20250124	161900	2778151670	19300	19300	19300	19300	7934
273	20250124	161800	2778151670	19300	19300	19300	19300	0
274	20250124	161700	2778151670	19300	19300	19300	19300	0
275	20250124	161600	2778151670	19300	19300	19300	19300	0
276	20250124	161500	2778151670	19300	19300	19300	19300	0
277	20250124	161400	2778151670	19300	19300	19300	19300	0
278	20250124	161300	2778151670	19300	19300	19300	19300	0
279	20250124	161200	2778151670	19300	19300	19300	19300	0
280	20250124	161100	2778151670	19300	19300	19300	19300	0
281	20250124	161000	2778151670	19300	19300	19300	19300	0
282	20250124	160900	2778151670	19300	19300	19300	19300	0
283	20250124	160800	2778151670	19300	19300	19300	19300	0
284	20250124	160700	2778151670	19300	19300	19300	19300	0
285	20250124	160600	2778151670	19300	19300	19300	19300	0
286	20250124	160500	2778151670	19300	19300	19300	19300	0
287	20250124	160400	2778151670	19300	19300	19300	19300	0
288	20250124	160300	2778151670	19300	19300	19300	19300	0
289	20250124	160200	2778151670	19300	19300	19300	19300	0
290	20250124	160100	2778151670	19300	19300	19300	19300	0
291	20250124	160000	2778151670	19300	19300	19300	19300	0
292	20250124	155900	2778151670	19300	19300	19300	19300	0
293	20250124	155800	2778151670	19300	19300	19300	19300	0
294	20250124	155700	2778151670	19300	19300	19300	19300	0
295	20250124	155600	2778151670	19300	19300	19300	19300	0
296	20250124	155500	2778151670	19300	19300	19300	19300	0
297	20250124	155400	2778151670	19300	19300	19300	19300	0
298	20250124	155300	2778151670	19300	19300	19300	19300	0
299	20250124	155200	2778151670	19300	19300	19300	19300	0
300	20250124	155100	2778151670	19300	19300	19300	19300	0
301	20250124	155000	2778151670	19300	19300	19300	19300	0
302	20250124	154900	2778151670	19300	19300	19300	19300	7934
303	20250124	154800	2778151670	19300	19300	19300	19300	0
304	20250124	154700	2778151670	19300	19300	19300	19300	0
305	20250124	154600	2778151670	19300	19300	19300	19300	0
306	20250124	154500	2778151670	19300	19300	19300	19300	0
307	20250124	154400	2778151670	19300	19300	19300	19300	0
308	20250124	154300	2778151670	19300	19300	19300	19300	0
309	20250124	154200	2778151670	19300	19300	19300	19300	0
310	20250124	154100	2778151670	19300	19300	19300	19300	0
311	20250124	154000	2778151670	19300	19300	19300	19300	0
312	20250124	153900	2778151670	19300	19300	19300	19300	0
313	20250124	153800	2778151670	19300	19300	19300	19300	0
314	20250124	153700	2778151670	19300	19300	19300	19300	0
315	20250124	153600	2778151670	19300	19300	19300	19300	0
316	20250124	153500	2778151670	19300	19300	19300	19300	0
317	20250124	153400	2778151670	19300	19300	19300	19300	0
318	20250124	153300	2778151670	19300	19300	19300	19300	0
319	20250124	153200	2778151670	19300	19300	19300	19300	0
320	20250124	153100	2778151670	19300	19300	19300	19300	0
321	20250124	153000	2778151670	19300	19300	19300	19300	7934
322	20250124	152900	2625025470	19280	19280	19280	19280	0
323	20250124	152800	2625025470	19280	19280	19280	19280	0
324	20250124	152700	2625025470	19280	19280	19280	19280	0
325	20250124	152600	2625025470	19280	19280	19280	19280	0
326	20250124	152500	2625025470	19280	19280	19280	19280	0
327	20250124	152400	2625025470	19280	19280	19280	19280	0
328	20250124	152300	2625025470	19280	19280	19280	19280	0
329	20250124	152200	2625025470	19280	19280	19280	19280	0
330	20250124	152100	2625025470	19280	19280	19280	19280	0
331	20250124	152000	2625025470	19280	19280	19280	19280	0
332	20250124	151900	2625025470	19280	19220	19280	19220	2676
333	20250124	151800	2573525770	19220	19150	19220	19150	3459
334	20250124	151700	2507133210	19150	19160	19160	19150	188
335	20250124	151600	2503532990	19160	19160	19160	19150	299
336	20250124	151500	2497804420	19180	19190	19190	19180	483
337	20250124	151400	2488539180	19180	19180	19180	19180	308
338	20250124	151300	2482631740	19180	19170	19180	19170	188
339	20250124	151200	2479026780	19170	19170	19170	19170	18
340	20250124	151100	2478681720	19130	19170	19170	19130	4
341	20250124	151000	2478605160	19170	19160	19170	19130	2341
342	20250124	150900	2433801470	19170	19170	19170	19160	3
343	20250124	150800	2433743970	19170	19170	19170	19170	4
344	20250124	150700	2433667290	19170	19180	19190	19170	1028
345	20250124	150600	2413945500	19180	19160	19180	19160	48
346	20250124	150500	2413024920	19160	19170	19170	19160	70
347	20250124	150400	2411683370	19180	19170	19180	19170	142
348	20250124	150300	2408960060	19140	19140	19140	19140	85
349	20250124	150200	2407333160	19160	19160	19160	19160	2
350	20250124	150100	2407294840	19180	19170	19180	19170	141
351	20250124	150000	2404590920	19130	19160	19160	19130	391
352	20250124	145900	2397110720	19170	19180	19180	19170	9
353	20250124	145800	2396938170	19190	19190	19200	19190	154
354	20250124	145700	2393982560	19190	19190	19190	19180	40
355	20250124	145600	2393214970	19180	19200	19200	19180	4
356	20250124	145500	2393138210	19190	19200	19200	19190	508
357	20250124	145400	2383388240	19190	19200	19200	19190	10
358	20250124	145300	2383196260	19200	19210	19210	19200	2
359	20250124	145200	2383157850	19210	19200	19210	19200	146
360	20250124	145100	2380353400	19200	19200	19200	19200	2
361	20250124	145000	2380315000	19220	19210	19220	19200	103
362	20250124	144900	2378335730	19210	19200	19210	19200	147
363	20250124	144800	2375512090	19200	19200	19200	19200	1
364	20250124	144700	2375492890	19210	19200	19210	19200	2
365	20250124	144600	2375454480	19220	19220	19220	19200	60
366	20250124	144500	2374301300	19220	19120	19220	19090	4599
367	20250124	144400	2286223050	19090	19100	19120	19090	308
368	20250124	144300	2280343200	19130	19100	19130	19100	314
369	20250124	144200	2274336410	19130	19130	19130	19130	0
370	20250124	144100	2274336410	19130	19120	19130	19100	355
371	20250124	144000	2267550270	19140	19140	19140	19140	0
372	20250124	143900	2267550270	19140	19140	19140	19140	1
373	20250124	143800	2267531130	19140	19140	19140	19140	0
374	20250124	143700	2267531130	19140	19120	19140	19100	1304
375	20250124	143600	2242615870	19090	19090	19100	19090	81
376	20250124	143500	2241069450	19090	19090	19090	19090	2
377	20250124	143400	2241031270	19090	19090	19090	19090	1
378	20250124	143300	2241012180	19070	19090	19090	19070	156
379	20250124	143200	2238036780	19130	19090	19130	19090	2
380	20250124	143100	2237998560	19140	19140	19140	19140	43
381	20250124	143000	2237175540	19140	19120	19140	19090	587
382	20250124	142900	2225950450	19120	19120	19120	19120	1
383	20250124	142800	2225931330	19080	19080	19080	19080	0
384	20250124	142700	2225931330	19080	19090	19090	19080	620
385	20250124	142600	2214096610	19090	19120	19120	19090	144
386	20250124	142500	2211343960	19130	19130	19130	19130	0
387	20250124	142400	2211343960	19130	19130	19130	19130	0
388	20250124	142300	2211343960	19130	19140	19140	19080	155
389	20250124	142200	2208383450	19060	19060	19140	19060	181
390	20250124	142100	2204924950	19060	19060	19060	19060	1
391	20250124	142000	2204905890	19160	19040	19160	19040	3
392	20250124	141900	2204848640	19160	19160	19160	19160	100
393	20250124	141800	2202932640	19160	19020	19170	19020	490
394	20250124	141700	2193599040	19020	19140	19140	19020	236
395	20250124	141600	2189103780	19100	19140	19140	19030	104
396	20250124	141500	2187124080	19170	19090	19200	19030	253
397	20250124	141400	2182285540	19000	19000	19040	19000	310
398	20250124	141300	2176391760	19000	19000	19040	19000	335
399	20250124	141200	2170025400	19000	18990	19000	18990	92
400	20250124	141100	2168277880	18990	18990	19070	18990	98
401	20250124	141000	2166416780	19100	18970	19100	18970	264
402	20250124	140900	2161405890	18980	18980	18990	18970	153
403	20250124	140800	2158502870	18990	19000	19000	18990	1145
404	20250124	140700	2136757880	19000	19010	19010	19000	126
405	20250124	140600	2134363870	19000	19020	19170	18990	132
406	20250124	140500	2131855600	19220	18970	19220	18970	370
407	20250124	140400	2124793960	18960	18970	18970	18960	162
408	20250124	140300	2121722170	18970	18990	18990	18970	178
409	20250124	140200	2118343930	18980	19010	19030	18980	251
410	20250124	140100	2113577630	19040	19020	19040	19000	493
411	20250124	140000	2104198190	19000	19030	19040	19000	477
412	20250124	135900	2095130690	19030	19010	19030	19000	612
413	20250124	135800	2083501570	19010	19020	19020	19000	148
414	20250124	135700	2080689420	19020	19100	19110	19020	4562
415	20250124	135600	1993678490	19100	19110	19110	19100	98
416	20250124	135500	1991806680	19100	19110	19120	19100	1511
417	20250124	135400	1962930230	19120	19150	19150	19120	245
418	20250124	135300	1958241200	19150	19150	19160	19130	119
419	20250124	135200	1955964600	19130	19180	19180	19130	187
420	20250124	135100	1952386640	19170	19170	19170	19170	96
421	20250124	135000	1950546320	19170	19250	19250	19170	1202
422	20250124	134900	1927470100	19250	19250	19250	19220	434
423	20250124	134800	1919125830	19230	19250	19250	19210	143
424	20250124	134700	1916375490	19260	19260	19260	19260	22
425	20250124	134600	1915951770	19260	19250	19260	19250	526
426	20250124	134500	1905825190	19250	19250	19250	19250	10
427	20250124	134400	1905632690	19250	19260	19260	19200	38
428	20250124	134300	1904902630	19260	19260	19270	19260	3
429	20250124	134200	1904844840	19290	19280	19290	19280	51
430	20250124	134100	1903861370	19290	19290	19290	19290	742
431	20250124	134000	1889548190	19250	19230	19250	19230	654
432	20250124	133900	1876964790	19220	19160	19220	19160	3210
433	20250124	133800	1815354090	19120	19150	19150	19120	6
434	20250124	133700	1815239220	19150	19150	19150	19150	147
435	20250124	133600	1812424170	19150	19140	19150	19140	18
436	20250124	133500	1812079640	19140	19140	19140	19140	480
437	20250124	133400	1802892440	19140	19150	19150	19140	13
438	20250124	133300	1802643610	19160	19150	19160	19150	540
439	20250124	133200	1792298880	19140	19130	19140	19130	831
440	20250124	133100	1776394460	19130	19130	19130	19130	100
441	20250124	133000	1774481460	19130	19100	19130	19090	11
442	20250124	132900	1774271270	19090	19090	19090	19090	0
443	20250124	132800	1774271270	19090	19130	19130	19090	2
444	20250124	132700	1774233050	19130	19120	19130	19100	17
445	20250124	132600	1773908260	19110	19110	19110	19110	0
446	20250124	132500	1773908260	19110	19110	19110	19110	56
447	20250124	132400	1772838100	19130	19100	19130	19100	68
448	20250124	132300	1771537770	19130	19110	19130	19110	2
449	20250124	132200	1771499530	19130	19110	19140	19100	536
450	20250124	132100	1761245070	19110	19100	19110	19100	13
451	20250124	132000	1760996760	19100	19100	19100	19100	2
452	20250124	131900	1760958560	19110	19110	19110	19110	1
453	20250124	131800	1760939450	19080	19090	19090	19080	294
454	20250124	131700	1755327620	19110	19110	19110	19110	0
455	20250124	131600	1755327620	19110	19100	19110	19100	21
456	20250124	131500	1754926510	19110	19110	19110	19110	3
457	20250124	131400	1754869180	19100	19100	19110	19100	1281
458	20250124	131300	1730402040	19100	19100	19100	19100	0
459	20250124	131200	1730402040	19100	19100	19100	19100	952
460	20250124	131100	1712218840	19100	19060	19100	19060	381
461	20250124	131000	1704948020	19060	19050	19060	19050	2
462	20250124	130900	1704909910	19060	19060	19060	19060	0
463	20250124	130800	1704909910	19060	19060	19060	19060	0
464	20250124	130700	1704909910	19060	19070	19070	19060	101
465	20250124	130600	1702983850	19060	19070	19070	19060	369
466	20250124	130500	1695947320	19040	19050	19060	19040	814
467	20250124	130400	1680447510	19040	19040	19040	19040	0
468	20250124	130300	1680447510	19040	19050	19050	19040	82
469	20250124	130200	1678885920	19050	19050	19050	19050	0
470	20250124	130100	1678885920	19050	19050	19050	19050	121
471	20250124	130000	1676580870	19050	19050	19050	19050	280
472	20250124	125900	1671246870	19060	19060	19060	19060	0
473	20250124	125800	1671246870	19060	19060	19060	19060	0
474	20250124	125700	1671246870	19060	19060	19060	19060	124
475	20250124	125600	1668883430	19020	19020	19020	19020	0
476	20250124	125500	1668883430	19020	19020	19020	19020	0
477	20250124	125400	1668883430	19020	19020	19020	19020	131
478	20250124	125300	1666391810	19040	19020	19040	19020	76
479	20250124	125200	1664946150	19020	19020	19020	19020	31
480	20250124	125100	1664356530	19020	19050	19050	19020	11
481	20250124	125000	1664147010	19060	19060	19060	19060	1
482	20250124	124900	1664127950	19000	19000	19000	19000	0
483	20250124	124800	1664127950	19000	19000	19060	19000	306
484	20250124	124700	1658313890	19000	19000	19000	19000	11
485	20250124	124600	1658104890	19000	19000	19000	19000	3
486	20250124	124500	1658047890	18990	18990	18990	18990	100
487	20250124	124400	1656148890	18990	18990	18990	18990	47
488	20250124	124300	1655256360	18980	19010	19010	18980	631
489	20250124	124200	1643275650	19010	19010	19010	19010	20
490	20250124	124100	1642895450	19010	19010	19010	19010	5
491	20250124	124000	1642800400	19000	18990	19000	18990	42
492	20250124	123900	1642002810	18980	18980	18980	18980	0
493	20250124	123800	1642002810	18980	19000	19000	18980	207
494	20250124	123700	1638073840	18990	18990	18990	18990	45
495	20250124	123600	1637219290	18990	18990	18990	18980	214
496	20250124	123500	1633157530	18990	18990	18990	18990	93
497	20250124	123400	1631391460	19000	19020	19020	19000	2103
498	20250124	123300	1591420440	19020	19030	19030	19020	1091
499	20250124	123200	1570664650	19030	19050	19050	19030	1108
500	20250124	123100	1549571400	19080	19080	19080	19080	0
501	20250124	123000	1549571400	19080	19080	19080	19080	5
502	20250124	122900	1549476000	19050	19080	19080	19050	1733
503	20250124	122800	1516448030	19080	19080	19080	19080	288
504	20250124	122700	1510952990	19090	19090	19090	19090	167
505	20250124	122600	1507764960	19100	19100	19100	19100	20
506	20250124	122500	1507382960	19100	19100	19100	19100	510
507	20250124	122400	1497641960	19100	19100	19100	19100	0
508	20250124	122300	1497641960	19100	19100	19100	19100	50
509	20250124	122200	1496686960	19100	19100	19100	19100	23
510	20250124	122100	1496247660	19090	19090	19090	19090	0
511	20250124	122000	1496247660	19090	19090	19090	19090	3
512	20250124	121900	1496190390	19090	19090	19090	19090	100
513	20250124	121800	1494281390	19090	19090	19090	19090	5
514	20250124	121700	1494185940	19090	19090	19090	19090	5
515	20250124	121600	1494090490	19090	19090	19090	19090	0
516	20250124	121500	1494090490	19090	19090	19090	19090	300
517	20250124	121400	1488363490	19100	19100	19100	19100	26
518	20250124	121300	1487866890	19090	19090	19090	19090	0
519	20250124	121200	1487866890	19090	19090	19090	19090	160
520	20250124	121100	1484812490	19090	19090	19090	19090	90
521	20250124	121000	1483094390	19090	19090	19090	19090	401
522	20250124	120900	1475439300	19100	19100	19100	19100	10
523	20250124	120800	1475248300	19100	19100	19100	19100	0
524	20250124	120700	1475248300	19100	19090	19100	19090	430
525	20250124	120600	1467035600	19090	19090	19090	19090	0
526	20250124	120500	1467035600	19090	19090	19090	19090	28
527	20250124	120400	1466501080	19090	19100	19100	19090	227
528	20250124	120300	1462165480	19110	19110	19110	19110	1
529	20250124	120200	1462146370	19110	19110	19110	19110	10
530	20250124	120100	1461955270	19110	19110	19110	19110	19
531	20250124	120000	1461592180	19100	19110	19110	19100	12
532	20250124	115900	1461362970	19100	19100	19100	19100	0
533	20250124	115800	1461362970	19100	19100	19100	19100	0
534	20250124	115700	1461362970	19100	19100	19100	19100	0
535	20250124	115600	1461362970	19100	19100	19100	19100	386
536	20250124	115500	1453990370	19100	19100	19100	19100	150
537	20250124	115400	1451125370	19100	19100	19100	19100	0
538	20250124	115300	1451125370	19100	19100	19100	19100	40
539	20250124	115200	1450361370	19090	19090	19090	19090	50
540	20250124	115100	1449406870	19090	19100	19100	19090	643
541	20250124	115000	1437131720	19100	19120	19120	19100	316
542	20250124	114900	1431096020	19140	19140	19140	19140	31
543	20250124	114800	1430502680	19140	19140	19140	19140	4
544	20250124	114700	1430426120	19140	19130	19140	19130	2022
545	20250124	114600	1391725680	19140	19140	19140	19140	0
546	20250124	114500	1391725680	19140	19120	19140	19120	4
547	20250124	114400	1391649140	19140	19140	19140	19140	0
548	20250124	114300	1391649140	19140	19140	19140	19140	0
549	20250124	114200	1391649140	19140	19140	19140	19140	0
550	20250124	114100	1391649140	19140	19140	19140	19140	0
551	20250124	114000	1391649140	19140	19140	19140	19140	0
552	20250124	113900	1391649140	19140	19140	19140	19140	0
553	20250124	113800	1391649140	19140	19140	19140	19140	36
554	20250124	113700	1390960100	19140	19140	19140	19140	0
555	20250124	113600	1390960100	19140	19140	19140	19140	0
556	20250124	113500	1390960100	19140	19140	19140	19140	6
557	20250124	113400	1390845260	19140	19140	19140	19140	4
558	20250124	113300	1390768700	19140	19140	19140	19140	10
559	20250124	113200	1390577300	19140	19140	19140	19140	504
560	20250124	113100	1380930740	19140	19140	19140	19140	0
561	20250124	113000	1380930740	19140	19140	19140	19140	0
562	20250124	112900	1380930740	19140	19130	19140	19130	2
563	20250124	112800	1380892470	19070	19070	19070	19070	0
564	20250124	112700	1380892470	19070	19080	19080	19070	181
565	20250124	112600	1377440330	19080	19120	19120	19080	831
566	20250124	112500	1361579490	19120	19120	19120	19120	1
567	20250124	112400	1361560370	19110	19110	19110	19110	0
568	20250124	112300	1361560370	19110	19110	19110	19110	60
569	20250124	112200	1360413770	19110	19100	19140	19100	46
570	20250124	112100	1359535080	19090	19120	19120	19090	771
571	20250124	112000	1344811000	19110	19110	19110	19110	0
572	20250124	111900	1344811000	19110	19110	19110	19110	0
573	20250124	111800	1344811000	19110	19120	19120	19110	444
574	20250124	111700	1336326060	19130	19150	19150	19130	76
575	20250124	111600	1334871560	19140	19140	19140	19140	100
576	20250124	111500	1332957560	19140	19140	19140	19140	0
577	20250124	111400	1332957560	19140	19130	19150	19130	21
578	20250124	111300	1332555530	19130	19120	19130	19100	210
579	20250124	111200	1328543930	19100	19100	19100	19100	0
580	20250124	111100	1328543930	19100	19100	19100	19100	1
581	20250124	111000	1328524830	19150	19150	19150	19150	2
582	20250124	110900	1328486530	19150	19150	19150	19150	1
583	20250124	110800	1328467380	19150	19150	19150	19150	29
584	20250124	110700	1327912030	19150	19150	19150	19150	1
585	20250124	110600	1327892880	19150	19150	19150	19150	130
586	20250124	110500	1325403380	19150	19110	19150	19080	51
587	20250124	110400	1324429360	19150	19150	19150	19150	1
588	20250124	110300	1324410210	19110	19110	19110	19110	29
589	20250124	110200	1323856020	19110	19110	19110	19110	1
590	20250124	110100	1323836910	19120	19120	19120	19120	0
591	20250124	110000	1323836910	19120	19120	19120	19120	0
592	20250124	105900	1323836910	19120	19120	19120	19120	0
593	20250124	105800	1323836910	19120	19160	19160	19120	14
594	20250124	105700	1323568790	19110	19110	19110	19110	0
595	20250124	105600	1323568790	19110	19110	19110	19090	1043
596	20250124	105500	1303657080	19140	19140	19140	19140	50
597	20250124	105400	1302700080	19140	19080	19140	19080	48
598	20250124	105300	1301784180	19070	19070	19070	19070	0
599	20250124	105200	1301784180	19070	19070	19070	19070	28
600	20250124	105100	1301250220	19070	19080	19080	19070	66
601	20250124	105000	1299991400	19070	19090	19140	19070	334
602	20250124	104900	1293616190	19090	19090	19090	19090	0
603	20250124	104800	1293616190	19090	19060	19090	19060	306
604	20250124	104700	1287780640	19050	19070	19070	19050	968
605	20250124	104600	1269334800	19070	19090	19090	19070	234
606	20250124	104500	1264868320	19090	19090	19090	19090	0
607	20250124	104400	1264868320	19090	19090	19090	19090	8
608	20250124	104300	1264715600	19090	19100	19110	19090	466
609	20250124	104200	1255816300	19100	19120	19120	19100	45
610	20250124	104100	1254955920	19110	19110	19170	19100	748
611	20250124	104000	1240642370	19100	19100	19100	19100	0
612	20250124	103900	1240642370	19100	19160	19160	19100	1281
613	20250124	103800	1216166190	19160	19110	19160	19110	466
614	20250124	103700	1207260130	19120	19150	19150	19120	364
615	20250124	103600	1200298710	19200	19200	19200	19200	0
616	20250124	103500	1200298710	19200	19200	19200	19200	0
617	20250124	103400	1200298710	19200	19200	19200	19130	13
618	20250124	103300	1200049250	19200	19130	19200	19130	80
619	20250124	103200	1198516750	19200	19190	19200	19190	71
620	20250124	103100	1197153560	19200	19130	19200	19130	333
621	20250124	103000	1190768540	19140	19200	19200	19140	629
622	20250124	102900	1178719710	19200	19200	19200	19200	1
623	20250124	102800	1178700510	19200	19200	19200	19200	0
624	20250124	102700	1178700510	19200	19200	19200	19200	43
625	20250124	102600	1177874910	19210	19210	19210	19210	0
626	20250124	102500	1177874910	19210	19210	19220	19210	208
627	20250124	102400	1173879100	19220	19220	19220	19220	3
628	20250124	102300	1173821440	19230	19220	19230	19220	111
629	20250124	102200	1171687510	19220	19210	19220	19210	116
630	20250124	102100	1169459050	19210	19210	19210	19210	48
631	20250124	102000	1168536970	19170	19170	19170	19170	21
632	20250124	101900	1168134400	19170	19170	19170	19170	2
633	20250124	101800	1168096060	19170	19170	19170	19170	126
634	20250124	101700	1165680640	19170	19170	19170	19170	11
635	20250124	101600	1165469770	19170	19170	19170	19170	0
636	20250124	101500	1165469770	19170	19140	19170	19100	301
637	20250124	101400	1159718500	19150	19130	19150	19130	51
638	20250124	101300	1158742850	19150	19130	19150	19130	29
639	20250124	101200	1158187800	19130	19090	19130	19090	100
640	20250124	101100	1156278000	19090	19080	19090	19060	390
641	20250124	101000	1148835760	19080	19130	19130	19080	1135
642	20250124	100900	1127157390	19130	19100	19130	19100	102
643	20250124	100800	1125209130	19110	19160	19160	19110	1352
644	20250124	100700	1099347520	19160	19160	19160	19160	16
645	20250124	100600	1099040960	19170	19220	19220	19160	2744
646	20250124	100500	1046430280	19230	19220	19230	19220	6
647	20250124	100400	1046314930	19170	19180	19230	19170	23
648	20250124	100300	1045873450	19180	19180	19180	19170	69
649	20250124	100200	1044550130	19170	19290	19300	19170	1085
650	20250124	100100	1023685470	19290	19290	19290	19290	77
651	20250124	100000	1022200140	19290	19250	19290	19210	1272
652	20250124	095900	997701220	19290	19340	19350	19240	1115
653	20250124	095800	976148300	19350	19270	19350	19200	3325
654	20250124	095700	911985130	19310	19260	19350	19250	1061
655	20250124	095600	891506280	19270	19240	19270	19220	165
656	20250124	095500	888330240	19240	19250	19250	19240	201
657	20250124	095400	884462990	19230	19250	19270	19230	3596
658	20250124	095300	815197720	19240	19190	19250	19180	522
659	20250124	095200	805154800	19240	19160	19240	19160	3908
660	20250124	095100	730157970	19160	19140	19160	19140	102
661	20250124	095000	728203690	19130	19170	19170	19130	1987
662	20250124	094900	690118660	19170	19140	19170	19140	1392
663	20250124	094800	663465800	19140	19130	19140	19090	3115
664	20250124	094700	603883680	19110	19130	19130	19110	475
665	20250124	094600	594798410	19130	19130	19130	19130	238
666	20250124	094500	590245470	19130	19130	19140	19120	617
667	20250124	094400	578443110	19130	19130	19130	19120	833
668	20250124	094300	562509620	19120	19130	19130	19080	1894
669	20250124	094200	526319390	19120	19090	19120	19090	2112
670	20250124	094100	485961030	19090	19080	19090	19020	111
671	20250124	094000	483843620	19090	19090	19100	19000	1038
672	20250124	093900	464062350	19100	19050	19100	19040	2907
673	20250124	093800	408596990	19050	19050	19060	19050	711
674	20250124	093700	395046210	19050	19000	19060	19000	2559
675	20250124	093600	346322160	18990	18980	18990	18980	206
676	20250124	093500	342410740	18970	18970	18970	18970	19
677	20250124	093400	342050310	18900	18960	18960	18900	143
678	20250124	093300	339340470	18900	18960	18960	18900	537
679	20250124	093200	329190570	18960	18960	18960	18960	144
680	20250124	093100	326460330	18960	18850	18960	18850	572
681	20250124	093000	315631670	18940	18950	18950	18900	113
682	20250124	092900	313495360	18950	18950	18950	18950	12
683	20250124	092800	313267960	18960	18960	18960	18960	1
684	20250124	092700	313249000	18960	18840	18960	18840	370
685	20250124	092600	306266620	18840	18840	18840	18840	61
686	20250124	092500	305117380	18840	18790	18840	18780	468
687	20250124	092400	296328200	18790	18790	18790	18790	0
688	20250124	092300	296328200	18790	18790	18790	18790	108
689	20250124	092200	294298880	18780	18760	18810	18760	168
690	20250124	092100	291142950	18800	18870	18870	18800	1300
691	20250124	092000	266672160	18870	18900	18900	18870	519
692	20250124	091900	256874490	19020	19030	19030	19020	182
693	20250124	091800	253411080	18910	18850	18910	18850	325
694	20250124	091700	247273680	18870	18880	18880	18820	520
695	20250124	091600	237473030	18880	18980	18980	18880	387
696	20250124	091500	230162250	18980	18980	18980	18900	31
697	20250124	091400	229575530	18980	19000	19010	18960	909
698	20250124	091300	212315140	18990	19050	19060	18990	676
699	20250124	091200	199458920	19040	19030	19050	19030	1760
700	20250124	091100	165940570	19030	19040	19040	18970	1389
701	20250124	091000	139568450	19040	19020	19050	19000	676
702	20250124	090900	126711960	19020	18990	19020	18990	716
703	20250124	090800	113095260	19030	18970	19030	18970	2254
704	20250124	090700	70296300	18950	18940	18960	18910	681
705	20250124	090600	57387270	18900	18900	18900	18880	435
706	20250124	090500	49165810	18900	18890	18960	18890	860
707	20250124	090400	32893270	18890	18750	18890	18740	267
708	20250124	090300	27873880	18710	18700	18820	18700	548
709	20250124	090200	17617470	18700	18710	18720	18700	438
710	20250124	090100	9423850	18710	18740	18840	18700	283
711	20250124	090000	4122800	18740	18740	18740	18740	220