KissMeData/044990/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192900	515652660	16960	16960	16960	16960	203
3	20250123	192800	515652660	16960	16960	16960	16960	0
4	20250123	192700	515652660	16960	16960	16960	16960	0
5	20250123	192600	515652660	16960	16960	16960	16960	0
6	20250123	192500	515652660	16960	16960	16960	16960	0
7	20250123	192400	515652660	16960	16960	16960	16960	0
8	20250123	192300	515652660	16960	16960	16960	16960	0
9	20250123	192200	515652660	16960	16960	16960	16960	0
10	20250123	192100	515652660	16960	16960	16960	16960	0
11	20250123	192000	515652660	16960	16960	16960	16960	0
12	20250123	191900	515652660	16960	16960	16960	16960	0
13	20250123	191800	515652660	16960	16960	16960	16960	0
14	20250123	191700	515652660	16960	16960	16960	16960	0
15	20250123	191600	515652660	16960	16960	16960	16960	0
16	20250123	191500	515652660	16960	16960	16960	16960	0
17	20250123	191400	515652660	16960	16960	16960	16960	0
18	20250123	191300	515652660	16960	16960	16960	16960	0
19	20250123	191200	515652660	16960	16960	16960	16960	0
20	20250123	191100	515652660	16960	16960	16960	16960	0
21	20250123	191000	515652660	16960	16960	16960	16960	0
22	20250123	190900	515652660	16960	16960	16960	16960	0
23	20250123	190800	515652660	16960	16960	16960	16960	0
24	20250123	190700	515652660	16960	16960	16960	16960	0
25	20250123	190600	515652660	16960	16960	16960	16960	0
26	20250123	190500	515652660	16960	16960	16960	16960	0
27	20250123	190400	515652660	16960	16960	16960	16960	0
28	20250123	190300	515652660	16960	16960	16960	16960	0
29	20250123	190200	515652660	16960	16960	16960	16960	0
30	20250123	190100	515652660	16960	16960	16960	16960	0
31	20250123	190000	515652660	16960	16960	16960	16960	0
32	20250123	185900	515652660	16960	16960	16960	16960	203
33	20250123	185800	515652660	16960	16960	16960	16960	0
34	20250123	185700	515652660	16960	16960	16960	16960	0
35	20250123	185600	515652660	16960	16960	16960	16960	0
36	20250123	185500	515652660	16960	16960	16960	16960	0
37	20250123	185400	515652660	16960	16960	16960	16960	0
38	20250123	185300	515652660	16960	16960	16960	16960	0
39	20250123	185200	515652660	16960	16960	16960	16960	0
40	20250123	185100	515652660	16960	16960	16960	16960	0
41	20250123	185000	515652660	16960	16960	16960	16960	0
42	20250123	184900	515652660	16960	16960	16960	16960	0
43	20250123	184800	515652660	16960	16960	16960	16960	0
44	20250123	184700	515652660	16960	16960	16960	16960	0
45	20250123	184600	515652660	16960	16960	16960	16960	0
46	20250123	184500	515652660	16960	16960	16960	16960	0
47	20250123	184400	515652660	16960	16960	16960	16960	0
48	20250123	184300	515652660	16960	16960	16960	16960	0
49	20250123	184200	515652660	16960	16960	16960	16960	0
50	20250123	184100	515652660	16960	16960	16960	16960	0
51	20250123	184000	515652660	16960	16960	16960	16960	0
52	20250123	183900	515652660	16960	16960	16960	16960	0
53	20250123	183800	515652660	16960	16960	16960	16960	0
54	20250123	183700	515652660	16960	16960	16960	16960	0
55	20250123	183600	515652660	16960	16960	16960	16960	0
56	20250123	183500	515652660	16960	16960	16960	16960	0
57	20250123	183400	515652660	16960	16960	16960	16960	0
58	20250123	183300	515652660	16960	16960	16960	16960	0
59	20250123	183200	515652660	16960	16960	16960	16960	0
60	20250123	183100	515652660	16960	16960	16960	16960	0
61	20250123	183000	515652660	16960	16960	16960	16960	0
62	20250123	182900	515652660	16960	16960	16960	16960	203
63	20250123	182800	515652660	16960	16960	16960	16960	0
64	20250123	182700	515652660	16960	16960	16960	16960	0
65	20250123	182600	515652660	16960	16960	16960	16960	0
66	20250123	182500	515652660	16960	16960	16960	16960	0
67	20250123	182400	515652660	16960	16960	16960	16960	0
68	20250123	182300	515652660	16960	16960	16960	16960	0
69	20250123	182200	515652660	16960	16960	16960	16960	0
70	20250123	182100	515652660	16960	16960	16960	16960	0
71	20250123	182000	515652660	16960	16960	16960	16960	0
72	20250123	181900	515652660	16960	16960	16960	16960	0
73	20250123	181800	515652660	16960	16960	16960	16960	0
74	20250123	181700	515652660	16960	16960	16960	16960	0
75	20250123	181600	515652660	16960	16960	16960	16960	0
76	20250123	181500	515652660	16960	16960	16960	16960	0
77	20250123	181400	515652660	16960	16960	16960	16960	0
78	20250123	181300	515652660	16960	16960	16960	16960	0
79	20250123	181200	515652660	16960	16960	16960	16960	0
80	20250123	181100	515652660	16960	16960	16960	16960	0
81	20250123	181000	515652660	16960	16960	16960	16960	0
82	20250123	180900	515652660	16960	16960	16960	16960	0
83	20250123	180800	515652660	16960	16960	16960	16960	0
84	20250123	180700	515652660	16960	16960	16960	16960	0
85	20250123	180600	515652660	16960	16960	16960	16960	0
86	20250123	180500	515652660	16960	16960	16960	16960	0
87	20250123	180400	515652660	16960	16960	16960	16960	0
88	20250123	180300	515652660	16960	16960	16960	16960	0
89	20250123	180200	515652660	16960	16960	16960	16960	0
90	20250123	180100	515652660	16960	16960	16960	16960	0
91	20250123	180000	515652660	16960	16960	16960	16960	0
92	20250123	175900	515652660	16960	16960	16960	16960	203
93	20250123	175800	515652660	16960	16960	16960	16960	0
94	20250123	175700	515652660	16960	16960	16960	16960	0
95	20250123	175600	515652660	16960	16960	16960	16960	0
96	20250123	175500	515652660	16960	16960	16960	16960	0
97	20250123	175400	515652660	16960	16960	16960	16960	0
98	20250123	175300	515652660	16960	16960	16960	16960	0
99	20250123	175200	515652660	16960	16960	16960	16960	0
100	20250123	175100	515652660	16960	16960	16960	16960	0
101	20250123	175000	515652660	16960	16960	16960	16960	0
102	20250123	174900	515652660	16960	16960	16960	16960	0
103	20250123	174800	515652660	16960	16960	16960	16960	0
104	20250123	174700	515652660	16960	16960	16960	16960	0
105	20250123	174600	515652660	16960	16960	16960	16960	0
106	20250123	174500	515652660	16960	16960	16960	16960	0
107	20250123	174400	515652660	16960	16960	16960	16960	0
108	20250123	174300	515652660	16960	16960	16960	16960	0
109	20250123	174200	515652660	16960	16960	16960	16960	0
110	20250123	174100	515652660	16960	16960	16960	16960	0
111	20250123	174000	515652660	16960	16960	16960	16960	0
112	20250123	173900	515652660	16960	16960	16960	16960	0
113	20250123	173800	515652660	16960	16960	16960	16960	0
114	20250123	173700	515652660	16960	16960	16960	16960	0
115	20250123	173600	515652660	16960	16960	16960	16960	0
116	20250123	173500	515652660	16960	16960	16960	16960	0
117	20250123	173400	515652660	16960	16960	16960	16960	0
118	20250123	173300	515652660	16960	16960	16960	16960	0
119	20250123	173200	515652660	16960	16960	16960	16960	0
120	20250123	173100	515652660	16960	16960	16960	16960	0
121	20250123	173000	515652660	16960	16960	16960	16960	0
122	20250123	172900	515652660	16960	16960	16960	16960	203
123	20250123	172800	515652660	16960	16960	16960	16960	0
124	20250123	172700	515652660	16960	16960	16960	16960	0
125	20250123	172600	515652660	16960	16960	16960	16960	0
126	20250123	172500	515652660	16960	16960	16960	16960	0
127	20250123	172400	515652660	16960	16960	16960	16960	0
128	20250123	172300	515652660	16960	16960	16960	16960	0
129	20250123	172200	515652660	16960	16960	16960	16960	0
130	20250123	172100	515652660	16960	16960	16960	16960	0
131	20250123	172000	515652660	16960	16960	16960	16960	0
132	20250123	171900	515652660	16960	16960	16960	16960	0
133	20250123	171800	515652660	16960	16960	16960	16960	0
134	20250123	171700	515652660	16960	16960	16960	16960	0
135	20250123	171600	515652660	16960	16960	16960	16960	0
136	20250123	171500	515652660	16960	16960	16960	16960	0
137	20250123	171400	515652660	16960	16960	16960	16960	0
138	20250123	171300	515652660	16960	16960	16960	16960	0
139	20250123	171200	515652660	16960	16960	16960	16960	0
140	20250123	171100	515652660	16960	16960	16960	16960	0
141	20250123	171000	515652660	16960	16960	16960	16960	0
142	20250123	170900	515652660	16960	16960	16960	16960	0
143	20250123	170800	515652660	16960	16960	16960	16960	0
144	20250123	170700	515652660	16960	16960	16960	16960	0
145	20250123	170600	515652660	16960	16960	16960	16960	0
146	20250123	170500	515652660	16960	16960	16960	16960	0
147	20250123	170400	515652660	16960	16960	16960	16960	0
148	20250123	170300	515652660	16960	16960	16960	16960	0
149	20250123	170200	515652660	16960	16960	16960	16960	0
150	20250123	170100	515652660	16960	16960	16960	16960	0
151	20250123	170000	515652660	16960	16960	16960	16960	0
152	20250123	165900	515652660	16960	16960	16960	16960	203
153	20250123	165800	515652660	16960	16960	16960	16960	0
154	20250123	165700	515652660	16960	16960	16960	16960	0
155	20250123	165600	515652660	16960	16960	16960	16960	0
156	20250123	165500	515652660	16960	16960	16960	16960	0
157	20250123	165400	515652660	16960	16960	16960	16960	0
158	20250123	165300	515652660	16960	16960	16960	16960	0
159	20250123	165200	515652660	16960	16960	16960	16960	0
160	20250123	165100	515652660	16960	16960	16960	16960	0
161	20250123	165000	515652660	16960	16960	16960	16960	0
162	20250123	164900	515652660	16960	16960	16960	16960	0
163	20250123	164800	515652660	16960	16960	16960	16960	0
164	20250123	164700	515652660	16960	16960	16960	16960	0
165	20250123	164600	515652660	16960	16960	16960	16960	0
166	20250123	164500	515652660	16960	16960	16960	16960	0
167	20250123	164400	515652660	16960	16960	16960	16960	0
168	20250123	164300	515652660	16960	16960	16960	16960	0
169	20250123	164200	515652660	16960	16960	16960	16960	0
170	20250123	164100	515652660	16960	16960	16960	16960	0
171	20250123	164000	515652660	16960	16960	16960	16960	0
172	20250123	163900	515652660	16960	16960	16960	16960	0
173	20250123	163800	515652660	16960	16960	16960	16960	0
174	20250123	163700	515652660	16960	16960	16960	16960	0
175	20250123	163600	515652660	16960	16960	16960	16960	0
176	20250123	163500	515652660	16960	16960	16960	16960	0
177	20250123	163400	515652660	16960	16960	16960	16960	0
178	20250123	163300	515652660	16960	16960	16960	16960	0
179	20250123	163200	515652660	16960	16960	16960	16960	0
180	20250123	163100	515652660	16960	16960	16960	16960	0
181	20250123	163000	515652660	16960	16960	16960	16960	0
182	20250123	162900	515652660	16960	16960	16960	16960	203
183	20250123	162800	515652660	16960	16960	16960	16960	0
184	20250123	162700	515652660	16960	16960	16960	16960	0
185	20250123	162600	515652660	16960	16960	16960	16960	0
186	20250123	162500	515652660	16960	16960	16960	16960	0
187	20250123	162400	515652660	16960	16960	16960	16960	0
188	20250123	162300	515652660	16960	16960	16960	16960	0
189	20250123	162200	515652660	16960	16960	16960	16960	0
190	20250123	162100	515652660	16960	16960	16960	16960	0
191	20250123	162000	515652660	16960	16960	16960	16960	0
192	20250123	161900	515652660	16960	16960	16960	16960	0
193	20250123	161800	515652660	16960	16960	16960	16960	0
194	20250123	161700	515652660	16960	16960	16960	16960	0
195	20250123	161600	515652660	16960	16960	16960	16960	0
196	20250123	161500	515652660	16960	16960	16960	16960	0
197	20250123	161400	515652660	16960	16960	16960	16960	0
198	20250123	161300	515652660	16960	16960	16960	16960	0
199	20250123	161200	515652660	16960	16960	16960	16960	0
200	20250123	161100	515652660	16960	16960	16960	16960	0
201	20250123	161000	515652660	16960	16960	16960	16960	0
202	20250123	160900	515652660	16960	16960	16960	16960	0
203	20250123	160800	515652660	16960	16960	16960	16960	0
204	20250123	160700	515652660	16960	16960	16960	16960	0
205	20250123	160600	515652660	16960	16960	16960	16960	0
206	20250123	160500	515652660	16960	16960	16960	16960	0
207	20250123	160400	515652660	16960	16960	16960	16960	0
208	20250123	160300	515652660	16960	16960	16960	16960	0
209	20250123	160200	515652660	16960	16960	16960	16960	0
210	20250123	160100	515652660	16960	16960	16960	16960	0
211	20250123	160000	515652660	16960	16960	16960	16960	0
212	20250123	155900	515652660	16960	16960	16960	16960	203
213	20250123	155800	515652660	16960	16960	16960	16960	0
214	20250123	155700	515652660	16960	16960	16960	16960	0
215	20250123	155600	515652660	16960	16960	16960	16960	0
216	20250123	155500	515652660	16960	16960	16960	16960	0
217	20250123	155400	515652660	16960	16960	16960	16960	0
218	20250123	155300	515652660	16960	16960	16960	16960	0
219	20250123	155200	515652660	16960	16960	16960	16960	0
220	20250123	155100	515652660	16960	16960	16960	16960	0
221	20250123	155000	515652660	16960	16960	16960	16960	0
222	20250123	154900	515652660	16960	16960	16960	16960	0
223	20250123	154800	515652660	16960	16960	16960	16960	0
224	20250123	154700	515652660	16960	16960	16960	16960	0
225	20250123	154600	515652660	16960	16960	16960	16960	0
226	20250123	154500	515652660	16960	16960	16960	16960	0
227	20250123	154400	515652660	16960	16960	16960	16960	0
228	20250123	154300	515652660	16960	16960	16960	16960	0
229	20250123	154200	515652660	16960	16960	16960	16960	0
230	20250123	154100	515652660	16960	16960	16960	16960	0
231	20250123	154000	515652660	16960	16960	16960	16960	0
232	20250123	153900	515652660	16960	16960	16960	16960	0
233	20250123	153800	515652660	16960	16960	16960	16960	0
234	20250123	153700	515652660	16960	16960	16960	16960	0
235	20250123	153600	515652660	16960	16960	16960	16960	0
236	20250123	153500	515652660	16960	16960	16960	16960	0
237	20250123	153400	515652660	16960	16960	16960	16960	0
238	20250123	153300	515652660	16960	16960	16960	16960	0
239	20250123	153200	515652660	16960	16960	16960	16960	0
240	20250123	153100	515652660	16960	16960	16960	16960	0
241	20250123	153000	515652660	16960	16960	16960	16960	203
242	20250123	152900	512209780	16960	16960	16960	16960	0
243	20250123	152800	512209780	16960	16960	16960	16960	0
244	20250123	152700	512209780	16960	16960	16960	16960	0
245	20250123	152600	512209780	16960	16960	16960	16960	0
246	20250123	152500	512209780	16960	16960	16960	16960	0
247	20250123	152400	512209780	16960	16960	16960	16960	0
248	20250123	152300	512209780	16960	16960	16960	16960	0
249	20250123	152200	512209780	16960	16960	16960	16960	0
250	20250123	152100	512209780	16960	16960	16960	16960	0
251	20250123	152000	512209780	16960	16960	16960	16960	0
252	20250123	151900	512209780	16960	16900	16960	16870	138
253	20250123	151800	509880170	16960	16960	16960	16960	0
254	20250123	151700	509880170	16960	16960	16960	16960	0
255	20250123	151600	509880170	16960	16960	16960	16960	0
256	20250123	151500	509880170	16960	16900	16960	16870	43
257	20250123	151400	509153910	16960	16960	16960	16960	0
258	20250123	151300	509153910	16960	16900	16960	16900	53
259	20250123	151200	508258090	16960	16960	16960	16960	0
260	20250123	151100	508258090	16960	16900	16960	16900	24
261	20250123	151000	507852370	16900	16900	16900	16900	0
262	20250123	150900	507852370	16900	16920	16920	16900	33
263	20250123	150800	507294320	16930	16940	16940	16930	29
264	20250123	150700	506803210	16950	16950	16950	16950	16
265	20250123	150600	506532010	16960	16960	16960	16960	0
266	20250123	150500	506532010	16960	16960	16960	16960	0
267	20250123	150400	506532010	16960	16960	16960	16960	0
268	20250123	150300	506532010	16960	16960	16960	16960	0
269	20250123	150200	506532010	16960	16960	16960	16960	0
270	20250123	150100	506532010	16960	16960	16960	16960	0
271	20250123	150000	506532010	16960	16960	16960	16960	0
272	20250123	145900	506532010	16960	16960	16960	16960	0
273	20250123	145800	506532010	16960	16960	16960	16960	0
274	20250123	145700	506532010	16960	16960	16960	16960	4
275	20250123	145600	506464170	16960	16960	16960	16960	0
276	20250123	145500	506464170	16960	16960	16960	16960	4
277	20250123	145400	506396330	16960	16970	16970	16960	8
278	20250123	145300	506260580	16970	16970	16970	16970	11
279	20250123	145200	506073910	16970	16970	16970	16970	6
280	20250123	145100	505972090	16970	16970	16970	16970	11
281	20250123	145000	505785420	16970	16970	16970	16960	9
282	20250123	144900	505632700	16970	16970	16970	16960	11
283	20250123	144800	505446040	16970	16970	16970	16970	7
284	20250123	144700	505327250	16970	16970	16970	16970	11
285	20250123	144600	505140580	16970	16970	16970	16970	11
286	20250123	144500	504953910	16970	16970	16970	16970	6
287	20250123	144400	504852090	16970	16970	16970	16970	10
288	20250123	144300	504682390	16970	16980	16980	16970	14
289	20250123	144200	504444720	16980	16980	16980	16980	10
290	20250123	144100	504274920	16980	16980	16980	16980	7
291	20250123	144000	504156060	16980	16980	16980	16980	6
292	20250123	143900	504054180	16970	16970	16970	16970	303
293	20250123	143800	498912270	16970	16970	16970	16970	34
294	20250123	143700	498335290	16970	16970	16970	16970	39
295	20250123	143600	497673460	16970	16970	16970	16970	0
296	20250123	143500	497673460	16970	16970	16970	16970	38
297	20250123	143400	497028600	16970	16970	16970	16970	4
298	20250123	143300	496960720	16970	16970	16970	16970	33
299	20250123	143200	496400710	16970	16970	16970	16970	39
300	20250123	143100	495738880	16970	16970	16970	16970	1
301	20250123	143000	495721910	16970	16970	16970	16970	38
302	20250123	142900	495077050	16970	16970	16970	16970	0
303	20250123	142800	495077050	16970	16970	16970	16970	34
304	20250123	142700	494500070	16970	16970	16970	16970	39
305	20250123	142600	493838240	16970	16970	16970	16970	0
306	20250123	142500	493838240	16970	16970	16970	16970	38
307	20250123	142400	493193380	16970	16970	16970	16970	0
308	20250123	142300	493193380	16970	16970	16970	16970	37
309	20250123	142200	492565490	16970	16970	16970	16970	41
310	20250123	142100	491869720	16950	16960	16960	16950	165
311	20250123	142000	489071410	16970	16970	16970	16970	38
312	20250123	141900	488426550	16970	16970	16970	16970	0
313	20250123	141800	488426550	16970	16970	16970	16970	33
314	20250123	141700	487866540	16970	16970	16970	16970	44
315	20250123	141600	487119860	16970	16970	16970	16970	1
316	20250123	141500	487102890	16970	16970	16970	16970	38
317	20250123	141400	486458030	16970	16970	16970	16970	0
318	20250123	141300	486458030	16970	16970	16970	16970	34
319	20250123	141200	485881050	16970	16970	16970	16970	39
320	20250123	141100	485219220	16970	16960	16970	16960	3
321	20250123	141000	485168330	16970	16970	16970	16970	38
322	20250123	140900	484523470	16970	16970	16970	16970	0
323	20250123	140800	484523470	16970	16970	16970	16970	32
324	20250123	140700	483980430	16970	16970	16970	16970	39
325	20250123	140600	483318600	16970	16970	16970	16970	0
326	20250123	140500	483318600	16970	16970	16970	16960	94
327	20250123	140400	481723500	16980	16980	16980	16980	37
328	20250123	140300	481095240	16980	16980	16980	16980	0
329	20250123	140200	481095240	16980	16980	16980	16980	39
330	20250123	140100	480433020	16980	16980	16980	16980	0
331	20250123	140000	480433020	16980	16980	16980	16980	37
332	20250123	135900	479804760	16980	16980	16980	16980	35
333	20250123	135800	479210460	16980	16980	16980	16980	0
334	20250123	135700	479210460	16980	16980	16980	16980	39
335	20250123	135600	478548240	16970	16970	16970	16970	38
336	20250123	135500	477903380	16960	16960	16960	16960	0
337	20250123	135400	477903380	16960	16960	16960	16960	38
338	20250123	135300	477258900	16960	16960	16960	16960	0
339	20250123	135200	477258900	16960	16960	16960	16960	43
340	20250123	135100	476529620	16960	16960	16960	16960	37
341	20250123	135000	475902100	16960	16960	16960	16960	0
342	20250123	134900	475902100	16960	16960	16960	16960	37
343	20250123	134800	475274580	16960	16960	16960	16960	45
344	20250123	134700	474511380	16960	16970	16970	16960	40
345	20250123	134600	473832600	16980	16980	16980	16980	0
346	20250123	134500	473832600	16980	16980	16980	16980	0
347	20250123	134400	473832600	16980	16980	16980	16980	1
348	20250123	134300	473815620	16840	16970	16970	16840	92
349	20250123	134200	472262140	16980	16980	16980	16980	39
350	20250123	134100	471599920	16980	16980	16980	16980	37
351	20250123	134000	470971660	16980	16980	16980	16980	0
352	20250123	133900	470971660	16980	16980	16980	16980	31
353	20250123	133800	470445280	16980	16980	16980	16980	90
354	20250123	133700	468917080	16980	16980	16980	16980	0
355	20250123	133600	468917080	16980	16980	16980	16980	38
356	20250123	133500	468271840	16980	16980	16980	16980	0
357	20250123	133400	468271840	16980	16980	16980	16980	31
358	20250123	133300	467745460	16980	16980	16980	16980	41
359	20250123	133200	467049280	16980	16980	16980	16980	35
360	20250123	133100	466454980	16980	16980	16980	16980	39
361	20250123	133000	465792760	16980	16980	16980	16980	0
362	20250123	132900	465792760	16980	16980	16980	16980	32
363	20250123	132800	465249400	16980	16980	16980	16980	39
364	20250123	132700	464587180	16980	16980	16980	16980	0
365	20250123	132600	464587180	16980	16980	16980	16980	38
366	20250123	132500	463941940	16980	16980	16980	16980	0
367	20250123	132400	463941940	16980	16980	16980	16980	34
368	20250123	132300	463364620	16980	16980	16980	16980	44
369	20250123	132200	462617500	16980	16980	16980	16980	0
370	20250123	132100	462617500	16980	16980	16980	16980	38
371	20250123	132000	461972260	16980	16980	16980	16980	0
372	20250123	131900	461972260	16980	16980	16980	16980	35
373	20250123	131800	461377960	16990	16940	16990	16940	49
374	20250123	131700	460545600	16950	16980	16980	16950	22
375	20250123	131600	460172480	16980	16940	16980	16940	37
376	20250123	131500	459544620	16890	16890	16890	16890	1
377	20250123	131400	459527730	16820	16790	16820	16790	6852
378	20250123	131300	344413710	16790	16790	16790	16790	53
379	20250123	131200	343523840	16800	16800	16800	16800	0
380	20250123	131100	343523840	16800	16800	16800	16800	38
381	20250123	131000	342885440	16800	16800	16800	16800	0
382	20250123	130900	342885440	16800	16800	16800	16800	34
383	20250123	130800	342314240	16800	16800	16800	16800	40
384	20250123	130700	341642240	16800	16800	16800	16800	0
385	20250123	130600	341642240	16800	16800	16800	16800	38
386	20250123	130500	341003840	16800	16800	16800	16800	12
387	20250123	130400	340802240	16810	16810	16810	16810	32
388	20250123	130300	340264320	16810	16810	16810	16810	39
389	20250123	130200	339608730	16800	16800	16800	16800	1
390	20250123	130100	339591930	16810	16810	16810	16810	38
391	20250123	130000	338953150	16810	16810	16810	16810	35
392	20250123	125900	338364800	16810	16810	16810	16810	0
393	20250123	125800	338364800	16810	16810	16810	16810	43
394	20250123	125700	337641970	16810	16820	16820	16810	44
395	20250123	125600	336901950	16820	16820	16820	16820	0
396	20250123	125500	336901950	16820	16820	16820	16820	36
397	20250123	125400	336296430	16820	16820	16820	16820	0
398	20250123	125300	336296430	16820	16820	16820	16820	43
399	20250123	125200	335573170	16820	16820	16820	16820	38
400	20250123	125100	334934010	16820	16820	16820	16820	26
401	20250123	125000	334496690	16800	16810	16810	16800	104
402	20250123	124900	332749170	16810	16810	16810	16810	45
403	20250123	124800	331992720	16770	16770	16770	16770	0
404	20250123	124700	331992720	16770	16770	16770	16770	0
405	20250123	124600	331992720	16770	16800	16800	16770	50
406	20250123	124500	331153350	16810	16800	16820	16800	33
407	20250123	124400	330598620	16810	16810	16810	16810	39
408	20250123	124300	329943030	16820	16810	16820	16810	139
409	20250123	124200	327605550	16810	16830	16830	16810	152
410	20250123	124100	325049620	16820	16860	16860	16820	151
411	20250123	124000	322506770	16870	16870	16870	16870	42
412	20250123	123900	321798230	16880	16890	16890	16880	60
413	20250123	123800	320785030	16890	16920	16920	16890	51
414	20250123	123700	319922990	16930	16930	16930	16930	39
415	20250123	123600	319262720	16930	16930	16930	16930	2
416	20250123	123500	319228860	16930	16930	16930	16930	31
417	20250123	123400	318704030	16930	16930	16930	16930	39
418	20250123	123300	318043760	16930	16930	16930	16930	10
419	20250123	123200	317874460	16930	16930	16930	16930	38
420	20250123	123100	317231120	16930	16930	16930	16930	29
421	20250123	123000	316740150	16930	16930	16930	16930	32
422	20250123	122900	316198390	16930	16930	16930	16930	39
423	20250123	122800	315538120	16920	16920	16920	16920	0
424	20250123	122700	315538120	16920	16920	16920	16920	37
425	20250123	122600	314912080	16920	16920	16920	16920	0
426	20250123	122500	314912080	16920	16920	16920	16920	31
427	20250123	122400	314387560	16920	16920	16920	16920	45
428	20250123	122300	313626160	16920	16920	16920	16920	0
429	20250123	122200	313626160	16920	16920	16920	16920	38
430	20250123	122100	312983200	16920	16920	16920	16920	0
431	20250123	122000	312983200	16920	16920	16920	16920	45
432	20250123	121900	312221800	16930	16930	16930	16930	44
433	20250123	121800	311476880	16930	16930	16930	16930	5
434	20250123	121700	311392230	16940	16940	16940	16940	37
435	20250123	121600	310765450	16940	16940	16940	16940	0
436	20250123	121500	310765450	16940	16940	16940	16940	32
437	20250123	121400	310223370	16930	16940	16940	16930	41
438	20250123	121300	309528840	16940	16940	16940	16940	0
439	20250123	121200	309528840	16940	16940	16940	16940	38
440	20250123	121100	308885120	16940	16940	16940	16940	37
441	20250123	121000	308258340	16940	16940	16940	16940	0
442	20250123	120900	308258340	16940	16940	16940	16940	40
443	20250123	120800	307580740	16940	16940	16940	16940	0
444	20250123	120700	307580740	16940	16940	16940	16940	38
445	20250123	120600	306937020	16940	16940	16940	16940	0
446	20250123	120500	306937020	16940	16940	16940	16940	32
447	20250123	120400	306394940	16940	16940	16940	16940	41
448	20250123	120300	305700400	16940	16940	16940	16940	0
449	20250123	120200	305700400	16940	16940	16940	16940	38
450	20250123	120100	305056680	16940	16940	16940	16940	37
451	20250123	120000	304429900	16940	16940	16940	16940	0
452	20250123	115900	304429900	16940	16940	16940	16940	44
453	20250123	115800	303684540	16940	16940	16940	16940	38
454	20250123	115700	303040820	16940	16940	16940	16940	0
455	20250123	115600	303040820	16940	16940	16940	16940	37
456	20250123	115500	302414040	16940	16940	16940	16940	44
457	20250123	115400	301668680	16940	16940	16940	16940	0
458	20250123	115300	301668680	16940	16940	16940	16940	38
459	20250123	115200	301024960	16940	16940	16940	16940	0
460	20250123	115100	301024960	16940	16940	16940	16940	34
461	20250123	115000	300449000	16940	16940	16940	16940	0
462	20250123	114900	300449000	16940	16940	16940	16940	38
463	20250123	114800	299805280	16940	16940	16940	16940	38
464	20250123	114700	299161560	16940	16940	16940	16940	0
465	20250123	114600	299161560	16940	16940	16940	16940	32
466	20250123	114500	298619480	16940	16940	16940	16940	0
467	20250123	114400	298619480	16940	16940	16940	16940	39
468	20250123	114300	297958820	16940	16940	16940	16940	38
469	20250123	114200	297315100	16950	16950	16950	16950	6
470	20250123	114100	297213400	16960	16960	16960	16960	37
471	20250123	114000	296585880	16960	16960	16960	16960	39
472	20250123	113900	295924440	16960	16960	16960	16960	2
473	20250123	113800	295890520	16960	16960	16960	16960	38
474	20250123	113700	295246040	16900	16940	16940	16900	546
475	20250123	113600	286014330	16950	16940	16950	16940	33
476	20250123	113500	285454990	16950	16950	16950	16950	39
477	20250123	113400	284793940	16950	16950	16950	16950	5
478	20250123	113300	284709190	16950	16950	16950	16950	33
479	20250123	113200	284149840	16950	16950	16950	16950	0
480	20250123	113100	284149840	16950	16950	16950	16950	37
481	20250123	113000	283522690	16960	16950	16960	16950	45
482	20250123	112900	282759920	16950	16950	16950	16950	0
483	20250123	112800	282759920	16950	16950	16950	16950	39
484	20250123	112700	282098870	16940	16960	16960	16940	149
485	20250123	112600	279573430	16970	16970	16970	16970	31
486	20250123	112500	279047360	16970	16970	16970	16970	44
487	20250123	112400	278300680	16970	16970	16970	16970	0
488	20250123	112300	278300680	16970	16950	16970	16950	205
489	20250123	112200	274825890	16970	16970	16970	16970	53
490	20250123	112100	273926480	16960	16960	16960	16960	54
491	20250123	112000	273010640	16940	16940	16940	16940	0
492	20250123	111900	273010640	16940	16940	16940	16940	53
493	20250123	111800	272112820	16940	16940	16940	16940	3
494	20250123	111700	272062000	16940	16940	16940	16940	60
495	20250123	111600	271045600	16940	16940	16940	16940	0
496	20250123	111500	271045600	16940	16940	16940	16940	56
497	20250123	111400	270096960	16940	16940	16940	16940	0
498	20250123	111300	270096960	16940	16940	16940	16940	51
499	20250123	111200	269233020	16940	16940	16940	16940	0
500	20250123	111100	269233020	16940	16940	16940	16940	67
501	20250123	111000	268098040	16920	16920	16920	16920	0
502	20250123	110900	268098040	16920	16920	16920	16920	50
503	20250123	110800	267252040	16920	16920	16920	16920	1
504	20250123	110700	267235120	16890	16920	16920	16890	78
505	20250123	110600	265915740	16930	16940	16940	16930	20
506	20250123	110500	265577040	16940	16960	16960	16940	84
507	20250123	110400	264152730	16970	16970	16970	16970	0
508	20250123	110300	264152730	16970	16970	16970	16970	1
509	20250123	110200	264135760	16850	16850	16850	16850	116
510	20250123	110100	262181160	16860	16860	16860	16850	6040
511	20250123	110000	160347740	16860	16870	16870	16860	61
512	20250123	105900	159318770	16880	16890	16890	16880	145
513	20250123	105800	156871030	16890	16900	16910	16890	177
514	20250123	105700	153880130	16910	16910	16910	16910	0
515	20250123	105600	153880130	16910	16910	16910	16910	57
516	20250123	105500	152916260	16920	16920	16920	16920	15
517	20250123	105400	152662460	16920	16920	16920	16920	50
518	20250123	105300	151816460	16930	16940	16940	16930	3
519	20250123	105200	151765660	16930	16940	16950	16920	81
520	20250123	105100	150394390	16950	16960	16960	16950	7
521	20250123	105000	150275680	16960	16960	16960	16960	50
522	20250123	104900	149427680	16970	16970	16970	16970	0
523	20250123	104800	149427680	16970	16960	16980	16950	122
524	20250123	104700	147359030	16950	16970	16970	16950	9
525	20250123	104600	147206450	16980	16980	16980	16980	3
526	20250123	104500	147155510	16940	16970	16970	16940	224
527	20250123	104400	143358450	16980	16990	16990	16980	34
528	20250123	104300	142781120	16990	16970	16990	16970	181
529	20250123	104200	139706280	16970	17020	17020	16970	511
530	20250123	104100	131031250	17000	17000	17000	17000	0
531	20250123	104000	131031250	17000	17000	17000	17000	10
532	20250123	103900	130861250	17000	17000	17000	17000	0
533	20250123	103800	130861250	17000	17000	17000	17000	10
534	20250123	103700	130691250	17020	17020	17020	17020	0
535	20250123	103600	130691250	17020	17000	17020	17000	11
536	20250123	103500	130504230	17000	17000	17000	17000	0
537	20250123	103400	130504230	17000	17000	17000	17000	0
538	20250123	103300	130504230	17000	17020	17020	17000	11
539	20250123	103200	130317210	16990	17000	17000	16990	1161
540	20250123	103100	110580310	17000	17000	17000	17000	10
541	20250123	103000	110410310	17020	17020	17020	17020	0
542	20250123	102900	110410310	17020	16990	17020	16980	195
543	20250123	102800	107099040	17000	17000	17000	17000	6
544	20250123	102700	106997040	17000	17000	17000	17000	1
545	20250123	102600	106980040	17000	17020	17020	16990	447
546	20250123	102500	99381960	17030	17030	17030	17030	0
547	20250123	102400	99381960	17030	17030	17030	17030	10
548	20250123	102300	99211660	17060	17060	17060	17060	175
549	20250123	102200	96226160	17020	17060	17060	17020	79
550	20250123	102100	94880820	17010	17040	17050	17010	654
551	20250123	102000	83731960	17020	16950	17020	16950	819
552	20250123	101900	69821670	16950	16950	16950	16950	0
553	20250123	101800	69821670	16950	16950	16950	16950	1
554	20250123	101700	69804720	16950	16950	16950	16950	1
555	20250123	101600	69787770	16950	16950	16950	16950	28
556	20250123	101500	69313170	16950	16950	16950	16950	0
557	20250123	101400	69313170	16950	16980	16980	16950	45
558	20250123	101300	68550390	16910	16910	16910	16910	0
559	20250123	101200	68550390	16910	16910	16910	16910	0
560	20250123	101100	68550390	16910	16820	16910	16820	102
561	20250123	101000	66832820	16820	16790	16820	16790	200
562	20250123	100900	63469090	16790	16790	16790	16790	0
563	20250123	100800	63469090	16790	16790	16790	16790	0
564	20250123	100700	63469090	16790	16790	16790	16790	0
565	20250123	100600	63469090	16790	16780	16790	16780	96
566	20250123	100500	61857880	16760	16780	16780	16760	2
567	20250123	100400	61824340	16780	16780	16780	16780	2
568	20250123	100300	61790780	16760	16760	16760	16760	0
569	20250123	100200	61790780	16760	16760	16760	16760	0
570	20250123	100100	61790780	16760	16760	16760	16760	100
571	20250123	100000	60114780	16760	16760	16760	16760	1
572	20250123	095900	60098020	16760	16760	16760	16760	2
573	20250123	095800	60064500	16780	16780	16780	16780	1
574	20250123	095700	60047720	16780	16780	16780	16780	0
575	20250123	095600	60047720	16780	16780	16780	16780	2
576	20250123	095500	60014160	16780	16780	16780	16780	0
577	20250123	095400	60014160	16780	16780	16780	16780	0
578	20250123	095300	60014160	16780	16780	16780	16780	0
579	20250123	095200	60014160	16780	16780	16780	16780	0
580	20250123	095100	60014160	16780	16780	16780	16780	29
581	20250123	095000	59527540	16780	16780	16780	16780	0
582	20250123	094900	59527540	16780	16760	16780	16760	145
583	20250123	094800	57094460	16780	16780	16780	16780	0
584	20250123	094700	57094460	16780	16780	16780	16780	0
585	20250123	094600	57094460	16780	16780	16780	16780	0
586	20250123	094500	57094460	16780	16780	16780	16780	3
587	20250123	094400	57044120	16760	16760	16760	16760	199
588	20250123	094300	53708880	16780	16780	16780	16750	23
589	20250123	094200	53323460	16790	16800	16800	16770	488
590	20250123	094100	45128810	16810	16830	16830	16810	534
591	20250123	094000	36149330	16840	16840	16840	16840	9
592	20250123	093900	35997770	16840	16840	16840	16840	0
593	20250123	093800	35997770	16840	16840	16840	16840	0
594	20250123	093700	35997770	16840	16840	16840	16840	0
595	20250123	093600	35997770	16840	16840	16840	16840	3
596	20250123	093500	35947250	16880	16880	16880	16880	70
597	20250123	093400	34765650	16910	16910	16910	16910	0
598	20250123	093300	34765650	16910	16910	16910	16910	0
599	20250123	093200	34765650	16910	16910	16910	16910	0
600	20250123	093100	34765650	16910	16880	16910	16880	65
601	20250123	093000	33668420	16910	16910	16910	16910	1
602	20250123	092900	33651510	16850	16850	16850	16850	0
603	20250123	092800	33651510	16850	16850	16850	16850	0
604	20250123	092700	33651510	16850	16850	16850	16850	1
605	20250123	092600	33634660	16850	16850	16850	16850	0
606	20250123	092500	33634660	16850	16850	16850	16850	0
607	20250123	092400	33634660	16850	16850	16850	16850	0
608	20250123	092300	33634660	16850	16850	16850	16850	31
609	20250123	092200	33112310	16850	16910	16910	16850	641
610	20250123	092100	22291270	16910	16940	16940	16910	408
611	20250123	092000	15383450	16940	16940	16940	16940	0
612	20250123	091900	15383450	16940	16950	16950	16940	23
613	20250123	091800	14993610	16950	16950	16950	16950	1
614	20250123	091700	14976660	16950	16950	16950	16950	0
615	20250123	091600	14976660	16950	16950	16950	16950	43
616	20250123	091500	14247810	16940	16940	16940	16940	0
617	20250123	091400	14247810	16940	16940	16940	16940	0
618	20250123	091300	14247810	16940	16940	16940	16940	0
619	20250123	091200	14247810	16940	16980	16980	16940	286
620	20250123	091100	9398130	16990	16990	16990	16990	0
621	20250123	091000	9398130	16990	16990	16990	16990	10
622	20250123	090900	9228230	17000	17020	17020	17000	323
623	20250123	090800	3735690	17020	17030	17030	17020	14
624	20250123	090700	3497370	17030	17030	17030	17030	7
625	20250123	090600	3378160	17030	17030	17030	17030	1
626	20250123	090500	3361130	17040	17040	17040	17040	4
627	20250123	090400	3292970	17040	17040	17040	17040	0
628	20250123	090300	3292970	17040	17040	17040	17040	2
629	20250123	090200	3258890	17040	17060	17060	17040	127
630	20250123	090100	1092480	17070	17070	17070	17070	20
631	20250123	090000	751080	17070	17070	17070	17070	44