KissMeData/095660/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	200700	945181090	19020	19020	19020	19020	1763
3	20250122	200600	945181090	19020	19020	19020	19020	0
4	20250122	200500	945181090	19020	19020	19020	19020	0
5	20250122	200400	945181090	19020	19020	19020	19020	0
6	20250122	200300	945181090	19020	19020	19020	19020	0
7	20250122	200200	945181090	19020	19020	19020	19020	0
8	20250122	200100	945181090	19020	19020	19020	19020	0
9	20250122	200000	945181090	19020	19020	19020	19020	0
10	20250122	195900	945181090	19020	19020	19020	19020	0
11	20250122	195800	945181090	19020	19020	19020	19020	0
12	20250122	195700	945181090	19020	19020	19020	19020	0
13	20250122	195600	945181090	19020	19020	19020	19020	0
14	20250122	195500	945181090	19020	19020	19020	19020	0
15	20250122	195400	945181090	19020	19020	19020	19020	0
16	20250122	195300	945181090	19020	19020	19020	19020	0
17	20250122	195200	945181090	19020	19020	19020	19020	0
18	20250122	195100	945181090	19020	19020	19020	19020	0
19	20250122	195000	945181090	19020	19020	19020	19020	0
20	20250122	194900	945181090	19020	19020	19020	19020	0
21	20250122	194800	945181090	19020	19020	19020	19020	0
22	20250122	194700	945181090	19020	19020	19020	19020	0
23	20250122	194600	945181090	19020	19020	19020	19020	0
24	20250122	194500	945181090	19020	19020	19020	19020	0
25	20250122	194400	945181090	19020	19020	19020	19020	0
26	20250122	194300	945181090	19020	19020	19020	19020	0
27	20250122	194200	945181090	19020	19020	19020	19020	0
28	20250122	194100	945181090	19020	19020	19020	19020	0
29	20250122	194000	945181090	19020	19020	19020	19020	0
30	20250122	193900	945181090	19020	19020	19020	19020	0
31	20250122	193800	945181090	19020	19020	19020	19020	0
32	20250122	193700	945181090	19020	19020	19020	19020	1763
33	20250122	193600	945181090	19020	19020	19020	19020	0
34	20250122	193500	945181090	19020	19020	19020	19020	0
35	20250122	193400	945181090	19020	19020	19020	19020	0
36	20250122	193300	945181090	19020	19020	19020	19020	0
37	20250122	193200	945181090	19020	19020	19020	19020	0
38	20250122	193100	945181090	19020	19020	19020	19020	0
39	20250122	193000	945181090	19020	19020	19020	19020	0
40	20250122	192900	945181090	19020	19020	19020	19020	0
41	20250122	192800	945181090	19020	19020	19020	19020	0
42	20250122	192700	945181090	19020	19020	19020	19020	0
43	20250122	192600	945181090	19020	19020	19020	19020	0
44	20250122	192500	945181090	19020	19020	19020	19020	0
45	20250122	192400	945181090	19020	19020	19020	19020	0
46	20250122	192300	945181090	19020	19020	19020	19020	0
47	20250122	192200	945181090	19020	19020	19020	19020	0
48	20250122	192100	945181090	19020	19020	19020	19020	0
49	20250122	192000	945181090	19020	19020	19020	19020	0
50	20250122	191900	945181090	19020	19020	19020	19020	0
51	20250122	191800	945181090	19020	19020	19020	19020	0
52	20250122	191700	945181090	19020	19020	19020	19020	0
53	20250122	191600	945181090	19020	19020	19020	19020	0
54	20250122	191500	945181090	19020	19020	19020	19020	0
55	20250122	191400	945181090	19020	19020	19020	19020	0
56	20250122	191300	945181090	19020	19020	19020	19020	0
57	20250122	191200	945181090	19020	19020	19020	19020	0
58	20250122	191100	945181090	19020	19020	19020	19020	0
59	20250122	191000	945181090	19020	19020	19020	19020	0
60	20250122	190900	945181090	19020	19020	19020	19020	0
61	20250122	190800	945181090	19020	19020	19020	19020	0
62	20250122	190700	945181090	19020	19020	19020	19020	1763
63	20250122	190600	945181090	19020	19020	19020	19020	0
64	20250122	190500	945181090	19020	19020	19020	19020	0
65	20250122	190400	945181090	19020	19020	19020	19020	0
66	20250122	190300	945181090	19020	19020	19020	19020	0
67	20250122	190200	945181090	19020	19020	19020	19020	0
68	20250122	190100	945181090	19020	19020	19020	19020	0
69	20250122	190000	945181090	19020	19020	19020	19020	0
70	20250122	185900	945181090	19020	19020	19020	19020	0
71	20250122	185800	945181090	19020	19020	19020	19020	0
72	20250122	185700	945181090	19020	19020	19020	19020	0
73	20250122	185600	945181090	19020	19020	19020	19020	0
74	20250122	185500	945181090	19020	19020	19020	19020	0
75	20250122	185400	945181090	19020	19020	19020	19020	0
76	20250122	185300	945181090	19020	19020	19020	19020	0
77	20250122	185200	945181090	19020	19020	19020	19020	0
78	20250122	185100	945181090	19020	19020	19020	19020	0
79	20250122	185000	945181090	19020	19020	19020	19020	0
80	20250122	184900	945181090	19020	19020	19020	19020	0
81	20250122	184800	945181090	19020	19020	19020	19020	0
82	20250122	184700	945181090	19020	19020	19020	19020	0
83	20250122	184600	945181090	19020	19020	19020	19020	0
84	20250122	184500	945181090	19020	19020	19020	19020	0
85	20250122	184400	945181090	19020	19020	19020	19020	0
86	20250122	184300	945181090	19020	19020	19020	19020	0
87	20250122	184200	945181090	19020	19020	19020	19020	0
88	20250122	184100	945181090	19020	19020	19020	19020	0
89	20250122	184000	945181090	19020	19020	19020	19020	0
90	20250122	183900	945181090	19020	19020	19020	19020	0
91	20250122	183800	945181090	19020	19020	19020	19020	0
92	20250122	183700	945181090	19020	19020	19020	19020	1763
93	20250122	183600	945181090	19020	19020	19020	19020	0
94	20250122	183500	945181090	19020	19020	19020	19020	0
95	20250122	183400	945181090	19020	19020	19020	19020	0
96	20250122	183300	945181090	19020	19020	19020	19020	0
97	20250122	183200	945181090	19020	19020	19020	19020	0
98	20250122	183100	945181090	19020	19020	19020	19020	0
99	20250122	183000	945181090	19020	19020	19020	19020	0
100	20250122	182900	945181090	19020	19020	19020	19020	0
101	20250122	182800	945181090	19020	19020	19020	19020	0
102	20250122	182700	945181090	19020	19020	19020	19020	0
103	20250122	182600	945181090	19020	19020	19020	19020	0
104	20250122	182500	945181090	19020	19020	19020	19020	0
105	20250122	182400	945181090	19020	19020	19020	19020	0
106	20250122	182300	945181090	19020	19020	19020	19020	0
107	20250122	182200	945181090	19020	19020	19020	19020	0
108	20250122	182100	945181090	19020	19020	19020	19020	0
109	20250122	182000	945181090	19020	19020	19020	19020	0
110	20250122	181900	945181090	19020	19020	19020	19020	0
111	20250122	181800	945181090	19020	19020	19020	19020	0
112	20250122	181700	945181090	19020	19020	19020	19020	0
113	20250122	181600	945181090	19020	19020	19020	19020	0
114	20250122	181500	945181090	19020	19020	19020	19020	0
115	20250122	181400	945181090	19020	19020	19020	19020	0
116	20250122	181300	945181090	19020	19020	19020	19020	0
117	20250122	181200	945181090	19020	19020	19020	19020	0
118	20250122	181100	945181090	19020	19020	19020	19020	0
119	20250122	181000	945181090	19020	19020	19020	19020	0
120	20250122	180900	945181090	19020	19020	19020	19020	0
121	20250122	180800	945181090	19020	19020	19020	19020	0
122	20250122	180700	945181090	19020	19020	19020	19020	1763
123	20250122	180600	945181090	19020	19020	19020	19020	0
124	20250122	180500	945181090	19020	19020	19020	19020	0
125	20250122	180400	945181090	19020	19020	19020	19020	0
126	20250122	180300	945181090	19020	19020	19020	19020	0
127	20250122	180200	945181090	19020	19020	19020	19020	0
128	20250122	180100	945181090	19020	19020	19020	19020	0
129	20250122	180000	945181090	19020	19020	19020	19020	0
130	20250122	175900	945181090	19020	19020	19020	19020	0
131	20250122	175800	945181090	19020	19020	19020	19020	0
132	20250122	175700	945181090	19020	19020	19020	19020	0
133	20250122	175600	945181090	19020	19020	19020	19020	0
134	20250122	175500	945181090	19020	19020	19020	19020	0
135	20250122	175400	945181090	19020	19020	19020	19020	0
136	20250122	175300	945181090	19020	19020	19020	19020	0
137	20250122	175200	945181090	19020	19020	19020	19020	0
138	20250122	175100	945181090	19020	19020	19020	19020	0
139	20250122	175000	945181090	19020	19020	19020	19020	0
140	20250122	174900	945181090	19020	19020	19020	19020	0
141	20250122	174800	945181090	19020	19020	19020	19020	0
142	20250122	174700	945181090	19020	19020	19020	19020	0
143	20250122	174600	945181090	19020	19020	19020	19020	0
144	20250122	174500	945181090	19020	19020	19020	19020	0
145	20250122	174400	945181090	19020	19020	19020	19020	0
146	20250122	174300	945181090	19020	19020	19020	19020	0
147	20250122	174200	945181090	19020	19020	19020	19020	0
148	20250122	174100	945181090	19020	19020	19020	19020	0
149	20250122	174000	945181090	19020	19020	19020	19020	0
150	20250122	173900	945181090	19020	19020	19020	19020	0
151	20250122	173800	945181090	19020	19020	19020	19020	0
152	20250122	173700	945181090	19020	19020	19020	19020	1763
153	20250122	173600	945181090	19020	19020	19020	19020	0
154	20250122	173500	945181090	19020	19020	19020	19020	0
155	20250122	173400	945181090	19020	19020	19020	19020	0
156	20250122	173300	945181090	19020	19020	19020	19020	0
157	20250122	173200	945181090	19020	19020	19020	19020	0
158	20250122	173100	945181090	19020	19020	19020	19020	0
159	20250122	173000	945181090	19020	19020	19020	19020	0
160	20250122	172900	945181090	19020	19020	19020	19020	0
161	20250122	172800	945181090	19020	19020	19020	19020	0
162	20250122	172700	945181090	19020	19020	19020	19020	0
163	20250122	172600	945181090	19020	19020	19020	19020	0
164	20250122	172500	945181090	19020	19020	19020	19020	0
165	20250122	172400	945181090	19020	19020	19020	19020	0
166	20250122	172300	945181090	19020	19020	19020	19020	0
167	20250122	172200	945181090	19020	19020	19020	19020	0
168	20250122	172100	945181090	19020	19020	19020	19020	0
169	20250122	172000	945181090	19020	19020	19020	19020	0
170	20250122	171900	945181090	19020	19020	19020	19020	0
171	20250122	171800	945181090	19020	19020	19020	19020	0
172	20250122	171700	945181090	19020	19020	19020	19020	0
173	20250122	171600	945181090	19020	19020	19020	19020	0
174	20250122	171500	945181090	19020	19020	19020	19020	0
175	20250122	171400	945181090	19020	19020	19020	19020	0
176	20250122	171300	945181090	19020	19020	19020	19020	0
177	20250122	171200	945181090	19020	19020	19020	19020	0
178	20250122	171100	945181090	19020	19020	19020	19020	0
179	20250122	171000	945181090	19020	19020	19020	19020	0
180	20250122	170900	945181090	19020	19020	19020	19020	0
181	20250122	170800	945181090	19020	19020	19020	19020	0
182	20250122	170700	945181090	19020	19020	19020	19020	1763
183	20250122	170600	945181090	19020	19020	19020	19020	0
184	20250122	170500	945181090	19020	19020	19020	19020	0
185	20250122	170400	945181090	19020	19020	19020	19020	0
186	20250122	170300	945181090	19020	19020	19020	19020	0
187	20250122	170200	945181090	19020	19020	19020	19020	0
188	20250122	170100	945181090	19020	19020	19020	19020	0
189	20250122	170000	945181090	19020	19020	19020	19020	0
190	20250122	165900	945181090	19020	19020	19020	19020	0
191	20250122	165800	945181090	19020	19020	19020	19020	0
192	20250122	165700	945181090	19020	19020	19020	19020	0
193	20250122	165600	945181090	19020	19020	19020	19020	0
194	20250122	165500	945181090	19020	19020	19020	19020	0
195	20250122	165400	945181090	19020	19020	19020	19020	0
196	20250122	165300	945181090	19020	19020	19020	19020	0
197	20250122	165200	945181090	19020	19020	19020	19020	0
198	20250122	165100	945181090	19020	19020	19020	19020	0
199	20250122	165000	945181090	19020	19020	19020	19020	0
200	20250122	164900	945181090	19020	19020	19020	19020	0
201	20250122	164800	945181090	19020	19020	19020	19020	0
202	20250122	164700	945181090	19020	19020	19020	19020	0
203	20250122	164600	945181090	19020	19020	19020	19020	0
204	20250122	164500	945181090	19020	19020	19020	19020	0
205	20250122	164400	945181090	19020	19020	19020	19020	0
206	20250122	164300	945181090	19020	19020	19020	19020	0
207	20250122	164200	945181090	19020	19020	19020	19020	0
208	20250122	164100	945181090	19020	19020	19020	19020	0
209	20250122	164000	945181090	19020	19020	19020	19020	0
210	20250122	163900	945181090	19020	19020	19020	19020	0
211	20250122	163800	945181090	19020	19020	19020	19020	0
212	20250122	163700	945181090	19020	19020	19020	19020	1763
213	20250122	163600	945181090	19020	19020	19020	19020	0
214	20250122	163500	945181090	19020	19020	19020	19020	0
215	20250122	163400	945181090	19020	19020	19020	19020	0
216	20250122	163300	945181090	19020	19020	19020	19020	0
217	20250122	163200	945181090	19020	19020	19020	19020	0
218	20250122	163100	945181090	19020	19020	19020	19020	0
219	20250122	163000	945181090	19020	19020	19020	19020	0
220	20250122	162900	945181090	19020	19020	19020	19020	0
221	20250122	162800	945181090	19020	19020	19020	19020	0
222	20250122	162700	945181090	19020	19020	19020	19020	0
223	20250122	162600	945181090	19020	19020	19020	19020	0
224	20250122	162500	945181090	19020	19020	19020	19020	0
225	20250122	162400	945181090	19020	19020	19020	19020	0
226	20250122	162300	945181090	19020	19020	19020	19020	0
227	20250122	162200	945181090	19020	19020	19020	19020	0
228	20250122	162100	945181090	19020	19020	19020	19020	0
229	20250122	162000	945181090	19020	19020	19020	19020	0
230	20250122	161900	945181090	19020	19020	19020	19020	0
231	20250122	161800	945181090	19020	19020	19020	19020	0
232	20250122	161700	945181090	19020	19020	19020	19020	0
233	20250122	161600	945181090	19020	19020	19020	19020	0
234	20250122	161500	945181090	19020	19020	19020	19020	0
235	20250122	161400	945181090	19020	19020	19020	19020	0
236	20250122	161300	945181090	19020	19020	19020	19020	0
237	20250122	161200	945181090	19020	19020	19020	19020	0
238	20250122	161100	945181090	19020	19020	19020	19020	0
239	20250122	161000	945181090	19020	19020	19020	19020	0
240	20250122	160900	945181090	19020	19020	19020	19020	0
241	20250122	160800	945181090	19020	19020	19020	19020	0
242	20250122	160700	945181090	19020	19020	19020	19020	1763
243	20250122	160600	945181090	19020	19020	19020	19020	0
244	20250122	160500	945181090	19020	19020	19020	19020	0
245	20250122	160400	945181090	19020	19020	19020	19020	0
246	20250122	160300	945181090	19020	19020	19020	19020	0
247	20250122	160200	945181090	19020	19020	19020	19020	0
248	20250122	160100	945181090	19020	19020	19020	19020	0
249	20250122	160000	945181090	19020	19020	19020	19020	0
250	20250122	155900	945181090	19020	19020	19020	19020	0
251	20250122	155800	945181090	19020	19020	19020	19020	0
252	20250122	155700	945181090	19020	19020	19020	19020	0
253	20250122	155600	945181090	19020	19020	19020	19020	0
254	20250122	155500	945181090	19020	19020	19020	19020	0
255	20250122	155400	945181090	19020	19020	19020	19020	0
256	20250122	155300	945181090	19020	19020	19020	19020	0
257	20250122	155200	945181090	19020	19020	19020	19020	0
258	20250122	155100	945181090	19020	19020	19020	19020	0
259	20250122	155000	945181090	19020	19020	19020	19020	0
260	20250122	154900	945181090	19020	19020	19020	19020	0
261	20250122	154800	945181090	19020	19020	19020	19020	0
262	20250122	154700	945181090	19020	19020	19020	19020	0
263	20250122	154600	945181090	19020	19020	19020	19020	0
264	20250122	154500	945181090	19020	19020	19020	19020	0
265	20250122	154400	945181090	19020	19020	19020	19020	0
266	20250122	154300	945181090	19020	19020	19020	19020	0
267	20250122	154200	945181090	19020	19020	19020	19020	0
268	20250122	154100	945181090	19020	19020	19020	19020	0
269	20250122	154000	945181090	19020	19020	19020	19020	0
270	20250122	153900	945181090	19020	19020	19020	19020	0
271	20250122	153800	945181090	19020	19020	19020	19020	0
272	20250122	153700	945181090	19020	19020	19020	19020	1763
273	20250122	153600	945181090	19020	19020	19020	19020	0
274	20250122	153500	945181090	19020	19020	19020	19020	0
275	20250122	153400	945181090	19020	19020	19020	19020	0
276	20250122	153300	945181090	19020	19020	19020	19020	0
277	20250122	153200	945181090	19020	19020	19020	19020	0
278	20250122	153100	945181090	19020	19020	19020	19020	0
279	20250122	153000	945181090	19020	19020	19020	19020	1763
280	20250122	152900	911648830	19000	19000	19000	19000	0
281	20250122	152800	911648830	19000	19000	19000	19000	0
282	20250122	152700	911648830	19000	19000	19000	19000	0
283	20250122	152600	911648830	19000	19000	19000	19000	0
284	20250122	152500	911648830	19000	19000	19000	19000	0
285	20250122	152400	911648830	19000	19000	19000	19000	0
286	20250122	152300	911648830	19000	19000	19000	19000	0
287	20250122	152200	911648830	19000	19000	19000	19000	0
288	20250122	152100	911648830	19000	19000	19000	19000	0
289	20250122	152000	911648830	19000	19000	19000	19000	0
290	20250122	151900	911648830	19000	18980	19000	18980	84
291	20250122	151800	910054440	18990	19000	19000	18990	268
292	20250122	151700	904965080	19000	19020	19020	19000	186
293	20250122	151600	901429610	19020	19020	19020	19020	20
294	20250122	151500	901049210	19020	19020	19020	19020	16
295	20250122	151400	900744890	19010	19010	19020	19010	426
296	20250122	151300	892646530	19020	19020	19020	19020	36
297	20250122	151200	891961810	19010	19020	19020	19010	341
298	20250122	151100	885478300	19030	19030	19030	19010	741
299	20250122	151000	871384540	19030	19020	19030	19020	47
300	20250122	150900	870490490	19020	19010	19020	19010	44
301	20250122	150800	869653830	19010	19000	19010	19000	123
302	20250122	150700	867316610	19010	19010	19010	19010	64
303	20250122	150600	866099970	19010	19010	19010	19010	45
304	20250122	150500	865244520	19010	19010	19010	19010	100
305	20250122	150400	863343520	19010	19010	19010	19010	28
306	20250122	150300	862811240	19010	19010	19010	19010	72
307	20250122	150200	861442520	19010	19010	19010	19010	50
308	20250122	150100	860492020	19010	19010	19010	19010	0
309	20250122	150000	860492020	19010	19010	19010	19010	66
310	20250122	145900	859237360	19010	19010	19010	19010	2
311	20250122	145800	859199340	19010	19010	19010	19000	270
312	20250122	145700	854067200	19010	19000	19010	19000	502
313	20250122	145600	844529190	19010	19010	19010	19010	63
314	20250122	145500	843331560	19010	19010	19010	19010	16
315	20250122	145400	843027400	19010	19010	19010	19010	70
316	20250122	145300	841696700	19010	19010	19010	19010	17
317	20250122	145200	841373530	19010	19010	19010	19010	62
318	20250122	145100	840194910	19010	19000	19010	19000	117
319	20250122	145000	837971740	19010	19010	19010	19010	16
320	20250122	144900	837667580	19010	19010	19010	19010	16
321	20250122	144800	837363420	19010	19010	19010	19010	111
322	20250122	144700	835253310	19010	19010	19010	19010	39
323	20250122	144600	834511920	19010	19010	19010	19010	0
324	20250122	144500	834511920	19010	19010	19010	19010	16
325	20250122	144400	834207760	19010	19010	19010	19010	92
326	20250122	144300	832458840	19010	19000	19010	19000	79
327	20250122	144200	830957680	19010	19010	19010	19000	81
328	20250122	144100	829418510	19010	19010	19010	19000	27
329	20250122	144000	828905250	19010	19010	19010	19010	16
330	20250122	143900	828601090	19010	19000	19010	19000	126
331	20250122	143800	826206930	19000	19010	19010	19000	136
332	20250122	143700	823622770	19000	19000	19000	19000	143
333	20250122	143600	820905770	19000	19000	19000	19000	42
334	20250122	143500	820107770	19000	19000	19000	19000	91
335	20250122	143400	818378770	19000	19000	19000	19000	0
336	20250122	143300	818378770	19000	19000	19000	19000	16
337	20250122	143200	818074770	19000	19000	19000	19000	16
338	20250122	143100	817770770	19000	19000	19000	19000	16
339	20250122	143000	817466770	19000	18990	19000	18990	318
340	20250122	142900	811427770	19000	19000	19000	18990	217
341	20250122	142800	807305720	18990	19000	19000	18990	149
342	20250122	142700	804475920	18990	19000	19000	18980	327
343	20250122	142600	798268460	19000	19000	19000	19000	21
344	20250122	142500	797869460	18980	18980	18980	18980	0
345	20250122	142400	797869460	18980	18970	19000	18970	29
346	20250122	142300	797319040	19000	19010	19010	18980	1211
347	20250122	142200	774307640	19020	19020	19020	19020	34
348	20250122	142100	773660960	19020	19020	19020	19020	2
349	20250122	142000	773622920	19010	19020	19020	19010	94
350	20250122	141900	771835670	19010	19010	19010	19010	117
351	20250122	141800	769611500	19020	19020	19020	19020	35
352	20250122	141700	768945800	19020	19020	19020	19020	17
353	20250122	141600	768622460	19010	19020	19020	19010	21
354	20250122	141500	768223090	19020	19020	19020	19020	78
355	20250122	141400	766739530	19010	19020	19020	19010	102
356	20250122	141300	764800490	19020	19020	19020	19020	47
357	20250122	141200	763906550	19020	19020	19020	19020	0
358	20250122	141100	763906550	19020	19020	19020	19020	50
359	20250122	141000	762955550	19020	19020	19020	19020	0
360	20250122	140900	762955550	19020	19010	19020	19010	33
361	20250122	140800	762327910	19010	19010	19010	19010	1
362	20250122	140700	762308900	19020	19020	19020	19020	32
363	20250122	140600	761700260	19010	19010	19010	19010	260
364	20250122	140500	756757660	19010	19020	19020	19010	62
365	20250122	140400	755578510	19020	19020	19020	19020	16
366	20250122	140300	755274190	19020	19020	19020	19020	31
367	20250122	140200	754684570	19020	19020	19020	19020	31
368	20250122	140100	754094950	19020	19020	19020	19020	1
369	20250122	140000	754075930	19010	19020	19020	19010	108
370	20250122	135900	752022300	19020	19020	19020	19020	6
371	20250122	135800	751908180	19010	19020	19020	19010	33
372	20250122	135700	751280530	19020	19020	19020	19020	24
373	20250122	135600	750824050	19020	19020	19020	19020	36
374	20250122	135500	750139330	19020	19020	19020	19020	0
375	20250122	135400	750139330	19020	19020	19020	19020	58
376	20250122	135300	749036170	19010	19010	19010	19010	7
377	20250122	135200	748903100	19020	19020	19020	19020	39
378	20250122	135100	748161320	19020	19010	19020	19010	216
379	20250122	135000	744055000	19020	19020	19020	19020	5
380	20250122	134900	743959900	19020	19020	19020	19020	32
381	20250122	134800	743351260	19010	19020	19020	19010	87
382	20250122	134700	741697150	19020	19010	19020	19010	142
383	20250122	134600	738997560	19000	19000	19000	19000	3
384	20250122	134500	738940560	19010	19010	19010	19010	57
385	20250122	134400	737856990	19000	19000	19000	19000	1
386	20250122	134300	737837990	19010	19010	19010	19010	16
387	20250122	134200	737533830	19010	19010	19010	19010	247
388	20250122	134100	732838360	19010	19010	19010	19010	16
389	20250122	134000	732534200	19010	19010	19010	19010	15
390	20250122	133900	732249050	19010	19010	19010	19010	16
391	20250122	133800	731944890	19000	19000	19010	19000	56
392	20250122	133700	730880730	19000	19000	19000	19000	151
393	20250122	133600	728011730	19010	19000	19010	19000	187
394	20250122	133500	724458410	19000	19000	19000	19000	148
395	20250122	133400	721646410	19010	19010	19010	19000	66
396	20250122	133300	720392100	19010	19010	19010	19010	17
397	20250122	133200	720068930	19010	19010	19010	19010	17
398	20250122	133100	719745760	19000	19010	19010	19000	54
399	20250122	133000	718719250	19010	19010	19010	19010	36
400	20250122	132900	718034890	19010	19010	19010	19010	23
401	20250122	132800	717597660	19010	19010	19010	19010	40
402	20250122	132700	716837260	19020	19010	19020	19010	256
403	20250122	132600	711970410	19010	19010	19010	19010	68
404	20250122	132500	710677730	19010	19010	19010	19010	35
405	20250122	132400	710012380	19000	19010	19010	19000	80
406	20250122	132300	708491610	19010	19010	19010	19010	17
407	20250122	132200	708168440	19010	19010	19010	19010	54
408	20250122	132100	707141900	19010	19010	19010	19000	19
409	20250122	132000	706780740	19010	19010	19010	19010	20
410	20250122	131900	706400540	19010	19010	19010	19010	22
411	20250122	131800	705982320	19010	18990	19010	18990	330
412	20250122	131700	699715600	18990	18990	18990	18990	32
413	20250122	131600	699107920	18990	18990	18990	18990	16
414	20250122	131500	698804080	18980	18990	18990	18980	26
415	20250122	131400	698310440	18990	18990	18990	18990	16
416	20250122	131300	698006600	18990	18990	18990	18990	0
417	20250122	131200	698006600	18990	19010	19010	18970	1064
418	20250122	131100	677817540	19010	19020	19020	19010	78
419	20250122	131000	676334610	19020	19020	19020	19020	19
420	20250122	130900	675973230	19020	19020	19020	19020	43
421	20250122	130800	675155370	19020	19020	19020	19020	117
422	20250122	130700	672930030	19030	19020	19030	19020	168
423	20250122	130600	669734520	19030	19030	19030	19030	61
424	20250122	130500	668573690	19030	19030	19030	19030	16
425	20250122	130400	668269210	19030	19020	19030	19020	92
426	20250122	130300	666518490	19030	19030	19030	19030	35
427	20250122	130200	665852440	19020	19030	19030	19020	46
428	20250122	130100	664977360	19030	19030	19030	19030	19
429	20250122	130000	664615790	19030	19030	19030	19030	31
430	20250122	125900	664025860	19030	19030	19030	19030	19
431	20250122	125800	663664290	19030	19030	19030	19030	59
432	20250122	125700	662541520	19020	19020	19030	19000	227
433	20250122	125600	658225340	19030	19040	19040	19030	119
434	20250122	125500	655960450	19030	19020	19040	19020	209
435	20250122	125400	651983170	19030	19040	19040	19030	20
436	20250122	125300	651602410	19040	19030	19040	19030	12
437	20250122	125200	651374040	19030	19030	19040	19020	232
438	20250122	125100	646959550	19030	19040	19040	19030	78
439	20250122	125000	645475050	19040	19040	19040	19040	0
440	20250122	124900	645475050	19040	19040	19040	19040	50
441	20250122	124800	644523050	19040	19030	19040	19030	31
442	20250122	124700	643933110	19030	19030	19030	19030	44
443	20250122	124600	643095790	19030	19030	19030	19030	0
444	20250122	124500	643095790	19030	19040	19040	19020	63
445	20250122	124400	641897310	19020	19040	19040	19020	40
446	20250122	124300	641136010	19040	19020	19040	19020	89
447	20250122	124200	639442390	19040	19040	19040	19040	0
448	20250122	124100	639442390	19040	19040	19040	19040	16
449	20250122	124000	639137750	19040	19050	19050	19020	195
450	20250122	123900	635428430	19040	19040	19040	19040	197
451	20250122	123800	631677550	19050	19040	19050	19040	92
452	20250122	123700	629925050	19050	19050	19050	19050	0
453	20250122	123600	629925050	19050	19040	19050	19040	41
454	20250122	123500	629144100	19040	19040	19040	19040	5
455	20250122	123400	629048900	19050	19040	19050	19040	245
456	20250122	123300	624383790	19040	19050	19050	19030	457
457	20250122	123200	615683730	19040	19050	19050	19040	130
458	20250122	123100	613207990	19040	19040	19040	19040	3
459	20250122	123000	613150870	19050	19050	19050	19050	32
460	20250122	122900	612541270	19050	19040	19050	19030	213
461	20250122	122800	608485780	19050	19040	19050	19040	138
462	20250122	122700	605858240	19040	19040	19040	19040	53
463	20250122	122600	604849120	19030	19040	19040	19030	26
464	20250122	122500	604354190	19040	19050	19050	19030	27
465	20250122	122400	603840050	19050	19040	19050	19030	314
466	20250122	122300	597862330	19050	19050	19050	19050	32
467	20250122	122200	597252730	19050	19050	19050	19050	25
468	20250122	122100	596776480	19040	19050	19050	19040	36
469	20250122	122000	596090720	19050	19050	19050	19040	5
470	20250122	121900	595995480	19050	19050	19050	19040	88
471	20250122	121800	594319650	19050	19040	19050	19040	311
472	20250122	121700	588398190	19050	19050	19050	19040	18
473	20250122	121600	588055300	19050	19050	19050	19050	28
474	20250122	121500	587521900	19050	19050	19050	19040	20
475	20250122	121400	587140920	19040	19040	19050	19040	439
476	20250122	121300	578782200	19040	19040	19040	19040	6
477	20250122	121200	578667960	19040	19030	19040	19030	33
478	20250122	121100	578039650	19030	19030	19030	19030	110
479	20250122	121000	575946350	19040	19030	19040	19030	42
480	20250122	120900	575146930	19030	19040	19040	19030	393
481	20250122	120800	567667900	19040	19040	19040	19040	15
482	20250122	120700	567382300	19040	19020	19040	19020	80
483	20250122	120600	565860160	19040	19030	19040	19020	50
484	20250122	120500	564908700	19020	19010	19030	19010	70
485	20250122	120400	563577160	19010	19000	19010	19000	117
486	20250122	120300	561353010	19010	19030	19030	19010	119
487	20250122	120200	559088800	19010	19000	19030	19000	223
488	20250122	120100	554851030	18990	18990	18990	18980	41
489	20250122	120000	554072460	18980	18990	18990	18980	149
490	20250122	115900	551244280	19000	19000	19000	19000	16
491	20250122	115800	550940280	18990	19000	19000	18990	112
492	20250122	115700	548812720	19020	19010	19020	19010	17
493	20250122	115600	548489540	19010	19000	19010	19000	68
494	20250122	115500	547197380	19000	19000	19000	19000	57
495	20250122	115400	546114380	19000	18990	19000	18990	42
496	20250122	115300	545316640	18990	18990	18990	18990	84
497	20250122	115200	543721480	18990	18990	18990	18990	41
498	20250122	115100	542942890	18990	19000	19000	18980	56
499	20250122	115000	541879940	19000	19000	19000	19000	16
500	20250122	114900	541575940	18990	18990	18990	18990	41
501	20250122	114800	540797350	18990	18990	18990	18990	16
502	20250122	114700	540493510	18970	18980	18980	18970	19
503	20250122	114600	540132920	18980	18980	18980	18980	0
504	20250122	114500	540132920	18980	18980	18980	18980	17
505	20250122	114400	539810260	18980	19010	19010	18980	411
506	20250122	114300	532002270	19010	19010	19010	19010	16
507	20250122	114200	531698110	19010	19010	19010	19010	16
508	20250122	114100	531393950	19010	19010	19010	19010	16
509	20250122	114000	531089790	19010	19000	19010	19000	511
510	20250122	113900	521380390	19000	19000	19000	19000	16
511	20250122	113800	521076390	19000	18990	19000	18990	163
512	20250122	113700	517980440	19000	19000	19000	19000	905
513	20250122	113600	500785440	19000	19000	19000	19000	16
514	20250122	113500	500481440	19000	18990	19000	18990	65
515	20250122	113400	499246470	19000	19000	19000	19000	73
516	20250122	113300	497859470	19000	19000	19000	19000	0
517	20250122	113200	497859470	19000	19000	19000	18990	34
518	20250122	113100	497213480	19000	19000	19000	18990	73
519	20250122	113000	495826500	18990	18980	19000	18980	1839
520	20250122	112900	460906650	18980	18950	18980	18950	1685
521	20250122	112800	428957060	18950	18950	18950	18950	108
522	20250122	112700	426910460	18950	18940	18950	18940	16
523	20250122	112600	426607270	18950	18950	18950	18950	32
524	20250122	112500	426000870	18950	18950	18950	18950	32
525	20250122	112400	425394470	18950	18950	18950	18950	27
526	20250122	112300	424882820	18950	18950	18950	18940	214
527	20250122	112200	420828520	18950	18950	18950	18950	0
528	20250122	112100	420828520	18950	18950	18950	18950	32
529	20250122	112000	420222120	18950	18950	18950	18950	0
530	20250122	111900	420222120	18950	18950	18950	18940	282
531	20250122	111800	414880720	18950	18940	18950	18940	114
532	20250122	111700	412721470	18950	18950	18950	18950	21
533	20250122	111600	412323520	18950	18940	18950	18940	34
534	20250122	111500	411679410	18930	18920	18930	18910	1015
535	20250122	111400	392466010	18920	18920	18920	18920	33
536	20250122	111300	391841650	18920	18920	18920	18910	215
537	20250122	111200	387775850	18920	18930	18930	18920	94
538	20250122	111100	385997240	18930	18940	18940	18930	155
539	20250122	111000	383062950	18950	18950	18950	18950	117
540	20250122	110900	380845800	18960	18960	18960	18960	0
541	20250122	110800	380845800	18960	18940	18960	18940	116
542	20250122	110700	378648100	18940	18960	18960	18940	238
543	20250122	110600	374137920	18960	18920	18960	18920	19
544	20250122	110500	373778190	18930	18960	18960	18930	606
545	20250122	110400	362298870	18960	18960	18960	18960	46
546	20250122	110300	361426710	18960	18960	18960	18960	42
547	20250122	110200	360630390	18960	18960	18960	18960	5
548	20250122	110100	360535590	18960	18950	18960	18940	123
549	20250122	110000	358204740	18950	18940	18950	18940	12
550	20250122	105900	357977350	18950	18950	18950	18950	44
551	20250122	105800	357143550	18950	18950	18950	18950	9
552	20250122	105700	356973000	18950	18950	18950	18950	44
553	20250122	105600	356139200	18950	18940	18950	18940	7
554	20250122	105500	356006600	18940	18930	18950	18930	30
555	20250122	105400	355438240	18940	18950	18950	18940	894
556	20250122	105300	338503800	18940	18950	18950	18940	51
557	20250122	105200	337537570	18950	18940	18950	18940	361
558	20250122	105100	330699470	18940	18940	18940	18930	77
559	20250122	105000	329241280	18940	18940	18940	18940	56
560	20250122	104900	328180640	18940	18940	18940	18940	26
561	20250122	104800	327688200	18940	18930	18940	18930	44
562	20250122	104700	326854950	18930	18930	18930	18930	0
563	20250122	104600	326854950	18930	18940	18940	18900	374
564	20250122	104500	319778400	18940	18940	18940	18930	98
565	20250122	104400	317922780	18940	18940	18940	18940	16
566	20250122	104300	317619740	18940	18940	18940	18930	220
567	20250122	104200	313453070	18950	18940	18950	18940	131
568	20250122	104100	310971620	18950	18950	18950	18950	16
569	20250122	104000	310668420	18950	18950	18950	18940	54
570	20250122	103900	309645320	18950	18950	18950	18950	19
571	20250122	103800	309285270	18950	18940	18950	18940	37
572	20250122	103700	308584170	18950	18950	18950	18940	19
573	20250122	103600	308224130	18950	18940	18950	18940	66
574	20250122	103500	306974070	18940	18940	18940	18940	16
575	20250122	103400	306671030	18940	18940	18940	18940	118
576	20250122	103300	304436110	18940	18940	18940	18940	16
577	20250122	103200	304133070	18940	18940	18940	18940	18
578	20250122	103100	303792150	18930	18930	18930	18930	143
579	20250122	103000	301085160	18930	18930	18930	18920	148
580	20250122	102900	298284690	18930	18920	18930	18920	13
581	20250122	102800	298038720	18920	18910	18920	18910	42
582	20250122	102700	297244090	18920	18910	18920	18910	27
583	20250122	102600	296733260	18920	18910	18920	18900	248
584	20250122	102500	292043940	18920	18920	18930	18920	64
585	20250122	102400	290832720	18910	18930	18940	18850	1436
586	20250122	102300	263690020	18950	18940	18950	18940	63
587	20250122	102200	262496790	18950	18940	18950	18940	11
588	20250122	102100	262288440	18940	18950	18950	18940	116
589	20250122	102000	260090940	18950	18950	18950	18950	34
590	20250122	101900	259446640	18950	18940	18950	18940	48
591	20250122	101800	258537250	18950	18940	18950	18940	71
592	20250122	101700	257192340	18950	18940	18950	18940	72
593	20250122	101600	255828610	18940	18930	18940	18930	75
594	20250122	101500	254408420	18930	18950	18950	18930	119
595	20250122	101400	252153590	18950	18960	18960	18950	54
596	20250122	101300	251129950	18960	18960	18960	18950	18
597	20250122	101200	250788680	18950	18960	18960	18950	195
598	20250122	101100	247093240	18960	18960	18960	18960	26
599	20250122	101000	246600280	18960	18960	18980	18960	485
600	20250122	100900	237403830	18970	18910	18990	18910	1644
601	20250122	100800	206244520	18900	18870	18930	18870	1818
602	20250122	100700	171907420	18870	18880	18880	18860	33
603	20250122	100600	171284710	18870	18850	18870	18850	454
604	20250122	100500	162721320	18850	18870	18870	18840	191
605	20250122	100400	159119380	18860	18870	18880	18860	192
606	20250122	100300	155495310	18870	18840	18870	18840	321
607	20250122	100200	149442140	18840	18830	18840	18830	94
608	20250122	100100	147671630	18830	18830	18840	18830	179
609	20250122	100000	144300470	18840	18820	18840	18820	176
610	20250122	095900	140987800	18800	18780	18820	18780	658
611	20250122	095800	128617610	18790	18760	18790	18750	600
612	20250122	095700	117354930	18770	18700	18770	18700	1010
613	20250122	095600	98435960	18700	18700	18700	18700	0
614	20250122	095500	98435960	18700	18700	18700	18690	40
615	20250122	095400	97688040	18700	18700	18700	18700	98
616	20250122	095300	95855440	18710	18700	18720	18700	204
617	20250122	095200	92038750	18700	18700	18700	18700	74
618	20250122	095100	90654950	18700	18700	18700	18690	17
619	20250122	095000	90337060	18700	18690	18700	18690	110
620	20250122	094900	88280730	18690	18690	18690	18690	0
621	20250122	094800	88280730	18690	18690	18690	18690	31
622	20250122	094700	87701340	18690	18690	18690	18690	0
623	20250122	094600	87701340	18690	18670	18690	18670	32
624	20250122	094500	87103300	18690	18690	18690	18690	0
625	20250122	094400	87103300	18690	18690	18700	18670	118
626	20250122	094300	84897880	18690	18610	18730	18610	655
627	20250122	094200	72676130	18610	18610	18610	18610	1
628	20250122	094100	72657520	18610	18610	18610	18610	51
629	20250122	094000	71708410	18620	18620	18620	18620	0
630	20250122	093900	71708410	18620	18620	18620	18620	1
631	20250122	093800	71689790	18630	18630	18630	18630	0
632	20250122	093700	71689790	18630	18620	18630	18620	154
633	20250122	093600	68821960	18630	18640	18640	18630	105
634	20250122	093500	66865470	18640	18570	18640	18570	1653
635	20250122	093400	36124690	18570	18560	18570	18560	83
636	20250122	093300	34584000	18560	18560	18560	18560	3
637	20250122	093200	34528320	18570	18570	18570	18570	1
638	20250122	093100	34509750	18570	18570	18570	18570	0
639	20250122	093000	34509750	18570	18570	18570	18570	0
640	20250122	092900	34509750	18570	18570	18570	18570	0
641	20250122	092800	34509750	18570	18570	18570	18570	97
642	20250122	092700	32708460	18570	18550	18570	18550	3
643	20250122	092600	32652770	18560	18560	18560	18560	0
644	20250122	092500	32652770	18560	18580	18580	18560	229
645	20250122	092400	28400060	18590	18590	18590	18590	0
646	20250122	092300	28400060	18590	18590	18590	18590	0
647	20250122	092200	28400060	18590	18590	18590	18590	0
648	20250122	092100	28400060	18590	18590	18590	18590	27
649	20250122	092000	27898130	18600	18600	18600	18600	0
650	20250122	091900	27898130	18600	18600	18600	18600	0
651	20250122	091800	27898130	18600	18570	18600	18570	80
652	20250122	091700	26410180	18590	18590	18600	18560	534
653	20250122	091600	16486550	18610	18610	18610	18610	2
654	20250122	091500	16449330	18610	18600	18610	18600	100
655	20250122	091400	14588340	18610	18600	18610	18600	10
656	20250122	091300	14402330	18590	18610	18620	18590	288
657	20250122	091200	9045140	18610	18610	18610	18610	0
658	20250122	091100	9045140	18610	18600	18610	18600	5
659	20250122	091000	8952110	18610	18630	18640	18610	76
660	20250122	090900	7537130	18610	18610	18610	18610	1
661	20250122	090800	7518520	18610	18610	18610	18610	3
662	20250122	090700	7462690	18600	18600	18610	18600	10
663	20250122	090600	7276640	18620	18620	18620	18620	36
664	20250122	090500	6606320	18630	18600	18630	18600	38
665	20250122	090400	5898870	18630	18670	18670	18630	172
666	20250122	090300	2689800	18680	18680	18680	18680	0
667	20250122	090200	2689800	18680	18680	18680	18680	0
668	20250122	090100	2689800	18680	18680	18680	18680	0
669	20250122	090000	2689800	18680	18550	18680	18550	141