KissMeData/286940/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210400	309148560	19820	19820	19820	19820	331
3	20250124	210300	309148560	19820	19820	19820	19820	0
4	20250124	210200	309148560	19820	19820	19820	19820	0
5	20250124	210100	309148560	19820	19820	19820	19820	0
6	20250124	210000	309148560	19820	19820	19820	19820	0
7	20250124	205900	309148560	19820	19820	19820	19820	0
8	20250124	205800	309148560	19820	19820	19820	19820	0
9	20250124	205700	309148560	19820	19820	19820	19820	0
10	20250124	205600	309148560	19820	19820	19820	19820	0
11	20250124	205500	309148560	19820	19820	19820	19820	0
12	20250124	205400	309148560	19820	19820	19820	19820	0
13	20250124	205300	309148560	19820	19820	19820	19820	0
14	20250124	205200	309148560	19820	19820	19820	19820	0
15	20250124	205100	309148560	19820	19820	19820	19820	0
16	20250124	205000	309148560	19820	19820	19820	19820	0
17	20250124	204900	309148560	19820	19820	19820	19820	0
18	20250124	204800	309148560	19820	19820	19820	19820	0
19	20250124	204700	309148560	19820	19820	19820	19820	0
20	20250124	204600	309148560	19820	19820	19820	19820	0
21	20250124	204500	309148560	19820	19820	19820	19820	0
22	20250124	204400	309148560	19820	19820	19820	19820	0
23	20250124	204300	309148560	19820	19820	19820	19820	0
24	20250124	204200	309148560	19820	19820	19820	19820	0
25	20250124	204100	309148560	19820	19820	19820	19820	0
26	20250124	204000	309148560	19820	19820	19820	19820	0
27	20250124	203900	309148560	19820	19820	19820	19820	0
28	20250124	203800	309148560	19820	19820	19820	19820	0
29	20250124	203700	309148560	19820	19820	19820	19820	0
30	20250124	203600	309148560	19820	19820	19820	19820	0
31	20250124	203500	309148560	19820	19820	19820	19820	0
32	20250124	203400	309148560	19820	19820	19820	19820	331
33	20250124	203300	309148560	19820	19820	19820	19820	0
34	20250124	203200	309148560	19820	19820	19820	19820	0
35	20250124	203100	309148560	19820	19820	19820	19820	0
36	20250124	203000	309148560	19820	19820	19820	19820	0
37	20250124	202900	309148560	19820	19820	19820	19820	0
38	20250124	202800	309148560	19820	19820	19820	19820	0
39	20250124	202700	309148560	19820	19820	19820	19820	0
40	20250124	202600	309148560	19820	19820	19820	19820	0
41	20250124	202500	309148560	19820	19820	19820	19820	0
42	20250124	202400	309148560	19820	19820	19820	19820	0
43	20250124	202300	309148560	19820	19820	19820	19820	0
44	20250124	202200	309148560	19820	19820	19820	19820	0
45	20250124	202100	309148560	19820	19820	19820	19820	0
46	20250124	202000	309148560	19820	19820	19820	19820	0
47	20250124	201900	309148560	19820	19820	19820	19820	0
48	20250124	201800	309148560	19820	19820	19820	19820	0
49	20250124	201700	309148560	19820	19820	19820	19820	0
50	20250124	201600	309148560	19820	19820	19820	19820	0
51	20250124	201500	309148560	19820	19820	19820	19820	0
52	20250124	201400	309148560	19820	19820	19820	19820	0
53	20250124	201300	309148560	19820	19820	19820	19820	0
54	20250124	201200	309148560	19820	19820	19820	19820	0
55	20250124	201100	309148560	19820	19820	19820	19820	0
56	20250124	201000	309148560	19820	19820	19820	19820	0
57	20250124	200900	309148560	19820	19820	19820	19820	0
58	20250124	200800	309148560	19820	19820	19820	19820	0
59	20250124	200700	309148560	19820	19820	19820	19820	0
60	20250124	200600	309148560	19820	19820	19820	19820	0
61	20250124	200500	309148560	19820	19820	19820	19820	0
62	20250124	200400	309148560	19820	19820	19820	19820	331
63	20250124	200300	309148560	19820	19820	19820	19820	0
64	20250124	200200	309148560	19820	19820	19820	19820	0
65	20250124	200100	309148560	19820	19820	19820	19820	0
66	20250124	200000	309148560	19820	19820	19820	19820	0
67	20250124	195900	309148560	19820	19820	19820	19820	0
68	20250124	195800	309148560	19820	19820	19820	19820	0
69	20250124	195700	309148560	19820	19820	19820	19820	0
70	20250124	195600	309148560	19820	19820	19820	19820	0
71	20250124	195500	309148560	19820	19820	19820	19820	0
72	20250124	195400	309148560	19820	19820	19820	19820	0
73	20250124	195300	309148560	19820	19820	19820	19820	0
74	20250124	195200	309148560	19820	19820	19820	19820	0
75	20250124	195100	309148560	19820	19820	19820	19820	0
76	20250124	195000	309148560	19820	19820	19820	19820	0
77	20250124	194900	309148560	19820	19820	19820	19820	0
78	20250124	194800	309148560	19820	19820	19820	19820	0
79	20250124	194700	309148560	19820	19820	19820	19820	0
80	20250124	194600	309148560	19820	19820	19820	19820	0
81	20250124	194500	309148560	19820	19820	19820	19820	0
82	20250124	194400	309148560	19820	19820	19820	19820	0
83	20250124	194300	309148560	19820	19820	19820	19820	0
84	20250124	194200	309148560	19820	19820	19820	19820	0
85	20250124	194100	309148560	19820	19820	19820	19820	0
86	20250124	194000	309148560	19820	19820	19820	19820	0
87	20250124	193900	309148560	19820	19820	19820	19820	0
88	20250124	193800	309148560	19820	19820	19820	19820	0
89	20250124	193700	309148560	19820	19820	19820	19820	0
90	20250124	193600	309148560	19820	19820	19820	19820	0
91	20250124	193500	309148560	19820	19820	19820	19820	0
92	20250124	193400	309148560	19820	19820	19820	19820	331
93	20250124	193300	309148560	19820	19820	19820	19820	0
94	20250124	193200	309148560	19820	19820	19820	19820	0
95	20250124	193100	309148560	19820	19820	19820	19820	0
96	20250124	193000	309148560	19820	19820	19820	19820	0
97	20250124	192900	309148560	19820	19820	19820	19820	0
98	20250124	192800	309148560	19820	19820	19820	19820	0
99	20250124	192700	309148560	19820	19820	19820	19820	0
100	20250124	192600	309148560	19820	19820	19820	19820	0
101	20250124	192500	309148560	19820	19820	19820	19820	0
102	20250124	192400	309148560	19820	19820	19820	19820	0
103	20250124	192300	309148560	19820	19820	19820	19820	0
104	20250124	192200	309148560	19820	19820	19820	19820	0
105	20250124	192100	309148560	19820	19820	19820	19820	0
106	20250124	192000	309148560	19820	19820	19820	19820	0
107	20250124	191900	309148560	19820	19820	19820	19820	0
108	20250124	191800	309148560	19820	19820	19820	19820	0
109	20250124	191700	309148560	19820	19820	19820	19820	0
110	20250124	191600	309148560	19820	19820	19820	19820	0
111	20250124	191500	309148560	19820	19820	19820	19820	0
112	20250124	191400	309148560	19820	19820	19820	19820	0
113	20250124	191300	309148560	19820	19820	19820	19820	0
114	20250124	191200	309148560	19820	19820	19820	19820	0
115	20250124	191100	309148560	19820	19820	19820	19820	0
116	20250124	191000	309148560	19820	19820	19820	19820	0
117	20250124	190900	309148560	19820	19820	19820	19820	0
118	20250124	190800	309148560	19820	19820	19820	19820	0
119	20250124	190700	309148560	19820	19820	19820	19820	0
120	20250124	190600	309148560	19820	19820	19820	19820	0
121	20250124	190500	309148560	19820	19820	19820	19820	0
122	20250124	190400	309148560	19820	19820	19820	19820	331
123	20250124	190300	309148560	19820	19820	19820	19820	0
124	20250124	190200	309148560	19820	19820	19820	19820	0
125	20250124	190100	309148560	19820	19820	19820	19820	0
126	20250124	190000	309148560	19820	19820	19820	19820	0
127	20250124	185900	309148560	19820	19820	19820	19820	0
128	20250124	185800	309148560	19820	19820	19820	19820	0
129	20250124	185700	309148560	19820	19820	19820	19820	0
130	20250124	185600	309148560	19820	19820	19820	19820	0
131	20250124	185500	309148560	19820	19820	19820	19820	0
132	20250124	185400	309148560	19820	19820	19820	19820	0
133	20250124	185300	309148560	19820	19820	19820	19820	0
134	20250124	185200	309148560	19820	19820	19820	19820	0
135	20250124	185100	309148560	19820	19820	19820	19820	0
136	20250124	185000	309148560	19820	19820	19820	19820	0
137	20250124	184900	309148560	19820	19820	19820	19820	0
138	20250124	184800	309148560	19820	19820	19820	19820	0
139	20250124	184700	309148560	19820	19820	19820	19820	0
140	20250124	184600	309148560	19820	19820	19820	19820	0
141	20250124	184500	309148560	19820	19820	19820	19820	0
142	20250124	184400	309148560	19820	19820	19820	19820	0
143	20250124	184300	309148560	19820	19820	19820	19820	0
144	20250124	184200	309148560	19820	19820	19820	19820	0
145	20250124	184100	309148560	19820	19820	19820	19820	0
146	20250124	184000	309148560	19820	19820	19820	19820	0
147	20250124	183900	309148560	19820	19820	19820	19820	0
148	20250124	183800	309148560	19820	19820	19820	19820	0
149	20250124	183700	309148560	19820	19820	19820	19820	0
150	20250124	183600	309148560	19820	19820	19820	19820	0
151	20250124	183500	309148560	19820	19820	19820	19820	0
152	20250124	183400	309148560	19820	19820	19820	19820	331
153	20250124	183300	309148560	19820	19820	19820	19820	0
154	20250124	183200	309148560	19820	19820	19820	19820	0
155	20250124	183100	309148560	19820	19820	19820	19820	0
156	20250124	183000	309148560	19820	19820	19820	19820	0
157	20250124	182900	309148560	19820	19820	19820	19820	0
158	20250124	182800	309148560	19820	19820	19820	19820	0
159	20250124	182700	309148560	19820	19820	19820	19820	0
160	20250124	182600	309148560	19820	19820	19820	19820	0
161	20250124	182500	309148560	19820	19820	19820	19820	0
162	20250124	182400	309148560	19820	19820	19820	19820	0
163	20250124	182300	309148560	19820	19820	19820	19820	0
164	20250124	182200	309148560	19820	19820	19820	19820	0
165	20250124	182100	309148560	19820	19820	19820	19820	0
166	20250124	182000	309148560	19820	19820	19820	19820	0
167	20250124	181900	309148560	19820	19820	19820	19820	0
168	20250124	181800	309148560	19820	19820	19820	19820	0
169	20250124	181700	309148560	19820	19820	19820	19820	0
170	20250124	181600	309148560	19820	19820	19820	19820	0
171	20250124	181500	309148560	19820	19820	19820	19820	0
172	20250124	181400	309148560	19820	19820	19820	19820	0
173	20250124	181300	309148560	19820	19820	19820	19820	0
174	20250124	181200	309148560	19820	19820	19820	19820	0
175	20250124	181100	309148560	19820	19820	19820	19820	0
176	20250124	181000	309148560	19820	19820	19820	19820	0
177	20250124	180900	309148560	19820	19820	19820	19820	0
178	20250124	180800	309148560	19820	19820	19820	19820	0
179	20250124	180700	309148560	19820	19820	19820	19820	0
180	20250124	180600	309148560	19820	19820	19820	19820	0
181	20250124	180500	309148560	19820	19820	19820	19820	0
182	20250124	180400	309148560	19820	19820	19820	19820	331
183	20250124	180300	309148560	19820	19820	19820	19820	0
184	20250124	180200	309148560	19820	19820	19820	19820	0
185	20250124	180100	309148560	19820	19820	19820	19820	0
186	20250124	180000	309148560	19820	19820	19820	19820	0
187	20250124	175900	309148560	19820	19820	19820	19820	0
188	20250124	175800	309148560	19820	19820	19820	19820	0
189	20250124	175700	309148560	19820	19820	19820	19820	0
190	20250124	175600	309148560	19820	19820	19820	19820	0
191	20250124	175500	309148560	19820	19820	19820	19820	0
192	20250124	175400	309148560	19820	19820	19820	19820	0
193	20250124	175300	309148560	19820	19820	19820	19820	0
194	20250124	175200	309148560	19820	19820	19820	19820	0
195	20250124	175100	309148560	19820	19820	19820	19820	0
196	20250124	175000	309148560	19820	19820	19820	19820	0
197	20250124	174900	309148560	19820	19820	19820	19820	0
198	20250124	174800	309148560	19820	19820	19820	19820	0
199	20250124	174700	309148560	19820	19820	19820	19820	0
200	20250124	174600	309148560	19820	19820	19820	19820	0
201	20250124	174500	309148560	19820	19820	19820	19820	0
202	20250124	174400	309148560	19820	19820	19820	19820	0
203	20250124	174300	309148560	19820	19820	19820	19820	0
204	20250124	174200	309148560	19820	19820	19820	19820	0
205	20250124	174100	309148560	19820	19820	19820	19820	0
206	20250124	174000	309148560	19820	19820	19820	19820	0
207	20250124	173900	309148560	19820	19820	19820	19820	0
208	20250124	173800	309148560	19820	19820	19820	19820	0
209	20250124	173700	309148560	19820	19820	19820	19820	0
210	20250124	173600	309148560	19820	19820	19820	19820	0
211	20250124	173500	309148560	19820	19820	19820	19820	0
212	20250124	173400	309148560	19820	19820	19820	19820	331
213	20250124	173300	309148560	19820	19820	19820	19820	0
214	20250124	173200	309148560	19820	19820	19820	19820	0
215	20250124	173100	309148560	19820	19820	19820	19820	0
216	20250124	173000	309148560	19820	19820	19820	19820	0
217	20250124	172900	309148560	19820	19820	19820	19820	0
218	20250124	172800	309148560	19820	19820	19820	19820	0
219	20250124	172700	309148560	19820	19820	19820	19820	0
220	20250124	172600	309148560	19820	19820	19820	19820	0
221	20250124	172500	309148560	19820	19820	19820	19820	0
222	20250124	172400	309148560	19820	19820	19820	19820	0
223	20250124	172300	309148560	19820	19820	19820	19820	0
224	20250124	172200	309148560	19820	19820	19820	19820	0
225	20250124	172100	309148560	19820	19820	19820	19820	0
226	20250124	172000	309148560	19820	19820	19820	19820	0
227	20250124	171900	309148560	19820	19820	19820	19820	0
228	20250124	171800	309148560	19820	19820	19820	19820	0
229	20250124	171700	309148560	19820	19820	19820	19820	0
230	20250124	171600	309148560	19820	19820	19820	19820	0
231	20250124	171500	309148560	19820	19820	19820	19820	0
232	20250124	171400	309148560	19820	19820	19820	19820	0
233	20250124	171300	309148560	19820	19820	19820	19820	0
234	20250124	171200	309148560	19820	19820	19820	19820	0
235	20250124	171100	309148560	19820	19820	19820	19820	0
236	20250124	171000	309148560	19820	19820	19820	19820	0
237	20250124	170900	309148560	19820	19820	19820	19820	0
238	20250124	170800	309148560	19820	19820	19820	19820	0
239	20250124	170700	309148560	19820	19820	19820	19820	0
240	20250124	170600	309148560	19820	19820	19820	19820	0
241	20250124	170500	309148560	19820	19820	19820	19820	0
242	20250124	170400	309148560	19820	19820	19820	19820	331
243	20250124	170300	309148560	19820	19820	19820	19820	0
244	20250124	170200	309148560	19820	19820	19820	19820	0
245	20250124	170100	309148560	19820	19820	19820	19820	0
246	20250124	170000	309148560	19820	19820	19820	19820	0
247	20250124	165900	309148560	19820	19820	19820	19820	0
248	20250124	165800	309148560	19820	19820	19820	19820	0
249	20250124	165700	309148560	19820	19820	19820	19820	0
250	20250124	165600	309148560	19820	19820	19820	19820	0
251	20250124	165500	309148560	19820	19820	19820	19820	0
252	20250124	165400	309148560	19820	19820	19820	19820	0
253	20250124	165300	309148560	19820	19820	19820	19820	0
254	20250124	165200	309148560	19820	19820	19820	19820	0
255	20250124	165100	309148560	19820	19820	19820	19820	0
256	20250124	165000	309148560	19820	19820	19820	19820	0
257	20250124	164900	309148560	19820	19820	19820	19820	0
258	20250124	164800	309148560	19820	19820	19820	19820	0
259	20250124	164700	309148560	19820	19820	19820	19820	0
260	20250124	164600	309148560	19820	19820	19820	19820	0
261	20250124	164500	309148560	19820	19820	19820	19820	0
262	20250124	164400	309148560	19820	19820	19820	19820	0
263	20250124	164300	309148560	19820	19820	19820	19820	0
264	20250124	164200	309148560	19820	19820	19820	19820	0
265	20250124	164100	309148560	19820	19820	19820	19820	0
266	20250124	164000	309148560	19820	19820	19820	19820	0
267	20250124	163900	309148560	19820	19820	19820	19820	0
268	20250124	163800	309148560	19820	19820	19820	19820	0
269	20250124	163700	309148560	19820	19820	19820	19820	0
270	20250124	163600	309148560	19820	19820	19820	19820	0
271	20250124	163500	309148560	19820	19820	19820	19820	0
272	20250124	163400	309148560	19820	19820	19820	19820	331
273	20250124	163300	309148560	19820	19820	19820	19820	0
274	20250124	163200	309148560	19820	19820	19820	19820	0
275	20250124	163100	309148560	19820	19820	19820	19820	0
276	20250124	163000	309148560	19820	19820	19820	19820	0
277	20250124	162900	309148560	19820	19820	19820	19820	0
278	20250124	162800	309148560	19820	19820	19820	19820	0
279	20250124	162700	309148560	19820	19820	19820	19820	0
280	20250124	162600	309148560	19820	19820	19820	19820	0
281	20250124	162500	309148560	19820	19820	19820	19820	0
282	20250124	162400	309148560	19820	19820	19820	19820	0
283	20250124	162300	309148560	19820	19820	19820	19820	0
284	20250124	162200	309148560	19820	19820	19820	19820	0
285	20250124	162100	309148560	19820	19820	19820	19820	0
286	20250124	162000	309148560	19820	19820	19820	19820	0
287	20250124	161900	309148560	19820	19820	19820	19820	0
288	20250124	161800	309148560	19820	19820	19820	19820	0
289	20250124	161700	309148560	19820	19820	19820	19820	0
290	20250124	161600	309148560	19820	19820	19820	19820	0
291	20250124	161500	309148560	19820	19820	19820	19820	0
292	20250124	161400	309148560	19820	19820	19820	19820	0
293	20250124	161300	309148560	19820	19820	19820	19820	0
294	20250124	161200	309148560	19820	19820	19820	19820	0
295	20250124	161100	309148560	19820	19820	19820	19820	0
296	20250124	161000	309148560	19820	19820	19820	19820	0
297	20250124	160900	309148560	19820	19820	19820	19820	0
298	20250124	160800	309148560	19820	19820	19820	19820	0
299	20250124	160700	309148560	19820	19820	19820	19820	0
300	20250124	160600	309148560	19820	19820	19820	19820	0
301	20250124	160500	309148560	19820	19820	19820	19820	0
302	20250124	160400	309148560	19820	19820	19820	19820	331
303	20250124	160300	309148560	19820	19820	19820	19820	0
304	20250124	160200	309148560	19820	19820	19820	19820	0
305	20250124	160100	309148560	19820	19820	19820	19820	0
306	20250124	160000	309148560	19820	19820	19820	19820	0
307	20250124	155900	309148560	19820	19820	19820	19820	0
308	20250124	155800	309148560	19820	19820	19820	19820	0
309	20250124	155700	309148560	19820	19820	19820	19820	0
310	20250124	155600	309148560	19820	19820	19820	19820	0
311	20250124	155500	309148560	19820	19820	19820	19820	0
312	20250124	155400	309148560	19820	19820	19820	19820	0
313	20250124	155300	309148560	19820	19820	19820	19820	0
314	20250124	155200	309148560	19820	19820	19820	19820	0
315	20250124	155100	309148560	19820	19820	19820	19820	0
316	20250124	155000	309148560	19820	19820	19820	19820	0
317	20250124	154900	309148560	19820	19820	19820	19820	0
318	20250124	154800	309148560	19820	19820	19820	19820	0
319	20250124	154700	309148560	19820	19820	19820	19820	0
320	20250124	154600	309148560	19820	19820	19820	19820	0
321	20250124	154500	309148560	19820	19820	19820	19820	0
322	20250124	154400	309148560	19820	19820	19820	19820	0
323	20250124	154300	309148560	19820	19820	19820	19820	0
324	20250124	154200	309148560	19820	19820	19820	19820	0
325	20250124	154100	309148560	19820	19820	19820	19820	0
326	20250124	154000	309148560	19820	19820	19820	19820	0
327	20250124	153900	309148560	19820	19820	19820	19820	0
328	20250124	153800	309148560	19820	19820	19820	19820	0
329	20250124	153700	309148560	19820	19820	19820	19820	0
330	20250124	153600	309148560	19820	19820	19820	19820	0
331	20250124	153500	309148560	19820	19820	19820	19820	0
332	20250124	153400	309148560	19820	19820	19820	19820	331
333	20250124	153300	309148560	19820	19820	19820	19820	0
334	20250124	153200	309148560	19820	19820	19820	19820	0
335	20250124	153100	309148560	19820	19820	19820	19820	0
336	20250124	153000	309148560	19820	19820	19820	19820	331
337	20250124	152900	302588140	19860	19860	19860	19860	0
338	20250124	152800	302588140	19860	19860	19860	19860	0
339	20250124	152700	302588140	19860	19860	19860	19860	0
340	20250124	152600	302588140	19860	19860	19860	19860	0
341	20250124	152500	302588140	19860	19860	19860	19860	0
342	20250124	152400	302588140	19860	19860	19860	19860	0
343	20250124	152300	302588140	19860	19860	19860	19860	0
344	20250124	152200	302588140	19860	19860	19860	19860	0
345	20250124	152100	302588140	19860	19860	19860	19860	0
346	20250124	152000	302588140	19860	19860	19860	19860	0
347	20250124	151900	302588140	19860	19700	19870	19700	956
348	20250124	151800	283655100	19690	19660	19690	19660	451
349	20250124	151700	274785810	19660	19610	19660	19610	258
350	20250124	151600	269715060	19620	19620	19620	19620	1
351	20250124	151500	269695440	19650	19650	19650	19650	82
352	20250124	151400	268084140	19610	19630	19650	19610	39
353	20250124	151300	267318750	19630	19600	19630	19600	21
354	20250124	151200	266906880	19600	19600	19600	19600	9
355	20250124	151100	266730480	19600	19600	19600	19600	2
356	20250124	151000	266691280	19590	19590	19590	19590	1
357	20250124	150900	266671690	19630	19620	19630	19620	26
358	20250124	150800	266161550	19620	19620	19620	19620	207
359	20250124	150700	262100210	19620	19590	19620	19590	130
360	20250124	150600	259551780	19600	19600	19600	19600	1
361	20250124	150500	259532180	19600	19600	19600	19600	0
362	20250124	150400	259532180	19600	19600	19600	19600	7
363	20250124	150300	259394980	19610	19610	19610	19610	3
364	20250124	150200	259336150	19610	19610	19610	19610	0
365	20250124	150100	259336150	19610	19620	19620	19610	2
366	20250124	150000	259296920	19620	19620	19620	19620	1
367	20250124	145900	259277300	19600	19630	19630	19600	482
368	20250124	145800	249826310	19630	19630	19630	19630	644
369	20250124	145700	237184590	19640	19640	19640	19640	51
370	20250124	145600	236182950	19650	19650	19650	19650	2
371	20250124	145500	236143650	19650	19650	19650	19650	2
372	20250124	145400	236104350	19650	19650	19650	19650	42
373	20250124	145300	235279050	19660	19660	19660	19660	4
374	20250124	145200	235200410	19660	19660	19660	19660	1
375	20250124	145100	235180750	19660	19660	19660	19660	1
376	20250124	145000	235161090	19650	19650	19650	19650	86
377	20250124	144900	233471190	19650	19650	19650	19650	0
378	20250124	144800	233471190	19650	19650	19650	19650	0
379	20250124	144700	233471190	19650	19660	19660	19650	6
380	20250124	144600	233353280	19660	19660	19660	19660	3
381	20250124	144500	233294300	19650	19650	19650	19650	11
382	20250124	144400	233078150	19660	19660	19660	19660	0
383	20250124	144300	233078150	19660	19660	19660	19660	0
384	20250124	144200	233078150	19660	19660	19660	19660	5
385	20250124	144100	232979850	19660	19660	19660	19660	0
386	20250124	144000	232979850	19660	19660	19660	19660	0
387	20250124	143900	232979850	19660	19660	19660	19660	0
388	20250124	143800	232979850	19660	19660	19660	19660	5
389	20250124	143700	232881550	19660	19660	19660	19660	1
390	20250124	143600	232861890	19660	19660	19660	19660	1
391	20250124	143500	232842230	19660	19660	19660	19660	1
392	20250124	143400	232822570	19650	19650	19650	19650	0
393	20250124	143300	232822570	19650	19650	19650	19650	20
394	20250124	143200	232429570	19660	19660	19660	19660	0
395	20250124	143100	232429570	19660	19660	19660	19660	0
396	20250124	143000	232429570	19660	19650	19660	19650	9
397	20250124	142900	232252710	19650	19650	19650	19650	1
398	20250124	142800	232233060	19640	19640	19640	19640	1
399	20250124	142700	232213420	19650	19660	19660	19650	12
400	20250124	142600	231977610	19650	19650	19650	19650	2
401	20250124	142500	231938310	19660	19660	19660	19660	0
402	20250124	142400	231938310	19660	19660	19660	19660	0
403	20250124	142300	231938310	19660	19660	19660	19660	0
404	20250124	142200	231938310	19660	19660	19660	19660	0
405	20250124	142100	231938310	19660	19660	19660	19660	0
406	20250124	142000	231938310	19660	19660	19660	19660	0
407	20250124	141900	231938310	19660	19660	19660	19660	9
408	20250124	141800	231761370	19670	19670	19670	19670	0
409	20250124	141700	231761370	19670	19670	19670	19670	13
410	20250124	141600	231505660	19670	19670	19670	19670	0
411	20250124	141500	231505660	19670	19670	19670	19670	0
412	20250124	141400	231505660	19670	19670	19670	19670	0
413	20250124	141300	231505660	19670	19670	19670	19670	0
414	20250124	141200	231505660	19670	19670	19670	19670	11
415	20250124	141100	231289290	19650	19650	19650	19650	0
416	20250124	141000	231289290	19650	19650	19650	19650	0
417	20250124	140900	231289290	19650	19650	19650	19650	1
418	20250124	140800	231269640	19650	19650	19650	19650	1
419	20250124	140700	231249990	19650	19650	19650	19650	0
420	20250124	140600	231249990	19650	19650	19650	19650	0
421	20250124	140500	231249990	19650	19650	19650	19650	0
422	20250124	140400	231249990	19650	19660	19660	19650	4
423	20250124	140300	231171380	19670	19670	19670	19670	1
424	20250124	140200	231151710	19660	19660	19660	19660	1
425	20250124	140100	231132050	19670	19670	19670	19670	0
426	20250124	140000	231132050	19670	19670	19670	19670	0
427	20250124	135900	231132050	19670	19670	19670	19670	0
428	20250124	135800	231132050	19670	19670	19670	19670	0
429	20250124	135700	231132050	19670	19670	19670	19670	0
430	20250124	135600	231132050	19670	19670	19670	19670	0
431	20250124	135500	231132050	19670	19670	19670	19670	0
432	20250124	135400	231132050	19670	19670	19670	19670	0
433	20250124	135300	231132050	19670	19670	19670	19670	0
434	20250124	135200	231132050	19670	19680	19680	19670	44
435	20250124	135100	230266260	19680	19680	19680	19680	0
436	20250124	135000	230266260	19680	19680	19680	19680	20
437	20250124	134900	229872660	19680	19680	19680	19680	1
438	20250124	134800	229852980	19680	19680	19680	19680	0
439	20250124	134700	229852980	19680	19680	19680	19680	81
440	20250124	134600	228258900	19700	19700	19700	19700	0
441	20250124	134500	228258900	19700	19700	19700	19700	0
442	20250124	134400	228258900	19700	19700	19700	19700	0
443	20250124	134300	228258900	19700	19700	19700	19700	0
444	20250124	134200	228258900	19700	19700	19700	19700	30
445	20250124	134100	227667900	19680	19680	19680	19680	0
446	20250124	134000	227667900	19680	19680	19680	19680	30
447	20250124	133900	227077500	19680	19680	19680	19680	5
448	20250124	133800	226979100	19680	19680	19680	19680	0
449	20250124	133700	226979100	19680	19680	19680	19680	0
450	20250124	133600	226979100	19680	19680	19680	19680	0
451	20250124	133500	226979100	19680	19680	19680	19680	0
452	20250124	133400	226979100	19680	19680	19680	19680	0
453	20250124	133300	226979100	19680	19680	19680	19680	0
454	20250124	133200	226979100	19680	19680	19680	19680	0
455	20250124	133100	226979100	19680	19690	19690	19680	57
456	20250124	133000	225857310	19700	19700	19700	19700	0
457	20250124	132900	225857310	19700	19700	19700	19700	0
458	20250124	132800	225857310	19700	19700	19700	19700	0
459	20250124	132700	225857310	19700	19700	19700	19700	0
460	20250124	132600	225857310	19700	19700	19700	19700	0
461	20250124	132500	225857310	19700	19700	19700	19700	86
462	20250124	132400	224163110	19700	19700	19700	19700	0
463	20250124	132300	224163110	19700	19700	19700	19700	0
464	20250124	132200	224163110	19700	19700	19700	19700	16
465	20250124	132100	223847910	19700	19700	19700	19700	202
466	20250124	132000	219868510	19700	19680	19700	19680	158
467	20250124	131900	216758850	19650	19680	19680	19650	34
468	20250124	131800	216089760	19680	19680	19680	19680	105
469	20250124	131700	214023360	19680	19660	19680	19650	49
470	20250124	131600	213059300	19660	19670	19670	19660	4
471	20250124	131500	212980650	19680	19680	19680	19680	0
472	20250124	131400	212980650	19680	19680	19680	19680	21
473	20250124	131300	212567370	19680	19680	19680	19680	0
474	20250124	131200	212567370	19680	19680	19680	19680	0
475	20250124	131100	212567370	19680	19680	19680	19680	0
476	20250124	131000	212567370	19680	19680	19680	19680	0
477	20250124	130900	212567370	19680	19680	19680	19680	20
478	20250124	130800	212173770	19680	19680	19680	19680	0
479	20250124	130700	212173770	19680	19680	19680	19680	0
480	20250124	130600	212173770	19680	19680	19680	19680	0
481	20250124	130500	212173770	19680	19680	19680	19680	0
482	20250124	130400	212173770	19680	19680	19680	19680	0
483	20250124	130300	212173770	19680	19680	19680	19680	20
484	20250124	130200	211780170	19670	19670	19670	19670	0
485	20250124	130100	211780170	19670	19670	19670	19670	0
486	20250124	130000	211780170	19670	19670	19670	19670	0
487	20250124	125900	211780170	19670	19670	19670	19670	1
488	20250124	125800	211760500	19680	19680	19680	19680	0
489	20250124	125700	211760500	19680	19680	19680	19680	0
490	20250124	125600	211760500	19680	19690	19690	19680	120
491	20250124	125500	209398760	19680	19680	19680	19680	9
492	20250124	125400	209221640	19680	19680	19680	19680	0
493	20250124	125300	209221640	19680	19680	19680	19680	0
494	20250124	125200	209221640	19680	19680	19680	19680	1
495	20250124	125100	209201960	19670	19670	19670	19670	0
496	20250124	125000	209201960	19670	19680	19680	19670	16
497	20250124	124900	208887090	19680	19680	19680	19680	7
498	20250124	124800	208749330	19680	19690	19690	19680	12
499	20250124	124700	208513140	19700	19700	19700	19700	0
500	20250124	124600	208513140	19700	19700	19700	19700	0
501	20250124	124500	208513140	19700	19700	19700	19700	0
502	20250124	124400	208513140	19700	19700	19700	19700	0
503	20250124	124300	208513140	19700	19700	19700	19700	0
504	20250124	124200	208513140	19700	19700	19700	19700	0
505	20250124	124100	208513140	19700	19700	19700	19700	0
506	20250124	124000	208513140	19700	19710	19710	19700	67
507	20250124	123900	207193220	19710	19710	19710	19710	0
508	20250124	123800	207193220	19710	19710	19710	19710	0
509	20250124	123700	207193220	19710	19710	19710	19710	0
510	20250124	123600	207193220	19710	19710	19710	19710	0
511	20250124	123500	207193220	19710	19710	19710	19710	13
512	20250124	123400	206936990	19730	19730	19730	19730	0
513	20250124	123300	206936990	19730	19730	19730	19730	0
514	20250124	123200	206936990	19730	19730	19730	19730	0
515	20250124	123100	206936990	19730	19730	19730	19730	0
516	20250124	123000	206936990	19730	19730	19730	19730	0
517	20250124	122900	206936990	19730	19730	19730	19730	0
518	20250124	122800	206936990	19730	19730	19730	19730	0
519	20250124	122700	206936990	19730	19730	19730	19730	0
520	20250124	122600	206936990	19730	19730	19730	19730	0
521	20250124	122500	206936990	19730	19730	19730	19730	0
522	20250124	122400	206936990	19730	19730	19730	19730	10
523	20250124	122300	206739690	19720	19720	19720	19720	10
524	20250124	122200	206542490	19720	19720	19720	19720	1
525	20250124	122100	206522770	19720	19720	19720	19720	49
526	20250124	122000	205556490	19730	19720	19730	19720	49
527	20250124	121900	204590110	19720	19720	19720	19720	0
528	20250124	121800	204590110	19720	19720	19720	19720	5
529	20250124	121700	204491510	19730	19730	19730	19730	1
530	20250124	121600	204471780	19740	19740	19740	19740	0
531	20250124	121500	204471780	19740	19740	19740	19740	0
532	20250124	121400	204471780	19740	19740	19740	19740	0
533	20250124	121300	204471780	19740	19740	19740	19740	0
534	20250124	121200	204471780	19740	19740	19740	19740	11
535	20250124	121100	204254640	19740	19740	19740	19740	0
536	20250124	121000	204254640	19740	19740	19740	19740	0
537	20250124	120900	204254640	19740	19740	19740	19740	0
538	20250124	120800	204254640	19740	19740	19740	19740	12
539	20250124	120700	204017760	19690	19690	19690	19690	0
540	20250124	120600	204017760	19690	19690	19690	19690	0
541	20250124	120500	204017760	19690	19690	19690	19690	0
542	20250124	120400	204017760	19690	19690	19690	19690	0
543	20250124	120300	204017760	19690	19690	19690	19690	0
544	20250124	120200	204017760	19690	19690	19690	19690	0
545	20250124	120100	204017760	19690	19690	19690	19690	0
546	20250124	120000	204017760	19690	19690	19690	19690	0
547	20250124	115900	204017760	19690	19690	19690	19690	0
548	20250124	115800	204017760	19690	19690	19690	19690	0
549	20250124	115700	204017760	19690	19690	19690	19690	0
550	20250124	115600	204017760	19690	19690	19690	19690	0
551	20250124	115500	204017760	19690	19690	19690	19690	1
552	20250124	115400	203998070	19750	19740	19750	19740	10
553	20250124	115300	203800620	19750	19750	19750	19750	0
554	20250124	115200	203800620	19750	19750	19750	19750	0
555	20250124	115100	203800620	19750	19750	19750	19750	7
556	20250124	115000	203662370	19700	19720	19720	19700	19
557	20250124	114900	203288020	19720	19720	19720	19720	0
558	20250124	114800	203288020	19720	19750	19760	19720	160
559	20250124	114700	200130790	19760	19760	19760	19760	1
560	20250124	114600	200111030	19760	19760	19760	19760	1
561	20250124	114500	200091270	19760	19770	19770	19760	2
562	20250124	114400	200051740	19770	19770	19770	19770	1
563	20250124	114300	200031970	19770	19780	19780	19770	5
564	20250124	114200	199933110	19780	19780	19780	19780	0
565	20250124	114100	199933110	19780	19780	19780	19780	0
566	20250124	114000	199933110	19780	19820	19820	19780	2
567	20250124	113900	199893510	19820	19820	19820	19820	5
568	20250124	113800	199794410	19820	19820	19820	19820	0
569	20250124	113700	199794410	19820	19820	19820	19820	0
570	20250124	113600	199794410	19820	19820	19820	19820	0
571	20250124	113500	199794410	19820	19820	19820	19820	0
572	20250124	113400	199794410	19820	19820	19820	19820	1
573	20250124	113300	199774590	19770	19770	19770	19770	0
574	20250124	113200	199774590	19770	19780	19780	19770	167
575	20250124	113100	196472560	19770	19770	19770	19770	0
576	20250124	113000	196472560	19770	19770	19770	19770	0
577	20250124	112900	196472560	19770	19770	19770	19770	0
578	20250124	112800	196472560	19770	19770	19770	19770	0
579	20250124	112700	196472560	19770	19770	19770	19770	10
580	20250124	112600	196274860	19770	19770	19770	19770	13
581	20250124	112500	196017850	19770	19770	19770	19770	0
582	20250124	112400	196017850	19770	19780	19830	19770	302
583	20250124	112300	190037780	19830	19830	19830	19830	0
584	20250124	112200	190037780	19830	19900	19900	19830	497
585	20250124	112100	180172230	19900	19890	19900	19880	112
586	20250124	112000	177944120	19880	19870	19890	19870	129
587	20250124	111900	175379550	19870	19770	19870	19770	228
588	20250124	111800	170854370	19830	19740	19830	19740	431
589	20250124	111700	162325450	19740	19730	19740	19730	120
590	20250124	111600	159956750	19730	19720	19730	19700	258
591	20250124	111500	154871150	19720	19700	19720	19700	357
592	20250124	111400	147837000	19700	19690	19700	19630	246
593	20250124	111300	142992880	19700	19700	19700	19700	0
594	20250124	111200	142992880	19700	19640	19700	19540	437
595	20250124	111100	134420480	19610	19690	19690	19610	190
596	20250124	111000	130690580	19610	19610	19670	19610	463
597	20250124	110900	121596770	19600	19570	19600	19570	342
598	20250124	110800	114899440	19560	19540	19570	19540	195
599	20250124	110700	111086230	19540	19530	19540	19530	194
600	20250124	110600	107296590	19520	19510	19520	19510	51
601	20250124	110500	106301080	19400	19400	19400	19400	0
602	20250124	110400	106301080	19400	19400	19400	19400	0
603	20250124	110300	106301080	19400	19400	19400	19400	0
604	20250124	110200	106301080	19400	19400	19400	19400	0
605	20250124	110100	106301080	19400	19400	19400	19400	0
606	20250124	110000	106301080	19400	19400	19400	19400	0
607	20250124	105900	106301080	19400	19400	19400	19400	4
608	20250124	105800	106223480	19400	19400	19400	19400	0
609	20250124	105700	106223480	19400	19400	19400	19400	100
610	20250124	105600	104283480	19420	19420	19420	19420	2
611	20250124	105500	104244640	19420	19400	19420	19400	3
612	20250124	105400	104186400	19400	19420	19420	19400	100
613	20250124	105300	102246360	19400	19400	19400	19400	0
614	20250124	105200	102246360	19400	19400	19400	19400	0
615	20250124	105100	102246360	19400	19400	19400	19400	200
616	20250124	105000	98366360	19400	19400	19400	19400	100
617	20250124	104900	96426360	19490	19490	19490	19490	2
618	20250124	104800	96387380	19420	19420	19420	19420	47
619	20250124	104700	95474640	19400	19420	19420	19400	101
620	20250124	104600	93515160	19420	19420	19420	19420	0
621	20250124	104500	93515160	19420	19490	19490	19420	433
622	20250124	104400	85105260	19430	19450	19450	19430	10
623	20250124	104300	84910810	19450	19460	19460	19450	50
624	20250124	104200	83938050	19450	19450	19450	19450	0
625	20250124	104100	83938050	19450	19480	19480	19450	100
626	20250124	104000	81992630	19490	19490	19490	19490	4
627	20250124	103900	81914670	19500	19500	19500	19500	0
628	20250124	103800	81914670	19500	19500	19500	19500	2
629	20250124	103700	81875670	19500	19500	19500	19500	23
630	20250124	103600	81427170	19490	19490	19490	19490	0
631	20250124	103500	81427170	19490	19490	19490	19490	0
632	20250124	103400	81427170	19490	19490	19490	19490	0
633	20250124	103300	81427170	19490	19490	19490	19490	0
634	20250124	103200	81427170	19490	19490	19490	19490	1
635	20250124	103100	81407680	19500	19500	19500	19500	54
636	20250124	103000	80354680	19500	19520	19520	19500	192
637	20250124	102900	76610130	19500	19500	19500	19500	0
638	20250124	102800	76610130	19500	19500	19500	19500	0
639	20250124	102700	76610130	19500	19500	19500	19500	0
640	20250124	102600	76610130	19500	19500	19500	19500	14
641	20250124	102500	76337130	19540	19540	19540	19540	0
642	20250124	102400	76337130	19540	19540	19540	19540	1
643	20250124	102300	76317590	19530	19530	19530	19530	7
644	20250124	102200	76180880	19460	19460	19460	19460	0
645	20250124	102100	76180880	19460	19460	19460	19460	0
646	20250124	102000	76180880	19460	19460	19460	19460	0
647	20250124	101900	76180880	19460	19450	19460	19450	5
648	20250124	101800	76083590	19450	19450	19450	19450	1
649	20250124	101700	76064140	19440	19440	19440	19440	1
650	20250124	101600	76044700	19540	19540	19540	19540	0
651	20250124	101500	76044700	19540	19540	19540	19540	25
652	20250124	101400	75556200	19540	19540	19540	19540	5
653	20250124	101300	75458500	19560	19560	19560	19560	0
654	20250124	101200	75458500	19560	19560	19560	19560	0
655	20250124	101100	75458500	19560	19490	19560	19430	203
656	20250124	101000	71511560	19500	19560	19560	19500	112
657	20250124	100900	69327500	19560	19560	19560	19560	4
658	20250124	100800	69249260	19560	19560	19560	19560	56
659	20250124	100700	68153900	19560	19560	19560	19560	6
660	20250124	100600	68036540	19570	19570	19570	19570	0
661	20250124	100500	68036540	19570	19570	19570	19570	0
662	20250124	100400	68036540	19570	19570	19570	19570	1
663	20250124	100300	68016970	19530	19570	19570	19530	41
664	20250124	100200	67216200	19570	19570	19570	19570	0
665	20250124	100100	67216200	19570	19570	19570	19570	48
666	20250124	100000	66276840	19660	19570	19660	19570	121
667	20250124	095900	63906410	19570	19490	19570	19490	483
668	20250124	095800	54475190	19490	19400	19490	19400	905
669	20250124	095700	36873970	19400	19400	19400	19400	14
670	20250124	095600	36602370	19400	19390	19410	19220	383
671	20250124	095500	29178380	19200	19350	19350	19200	200
672	20250124	095400	25320280	19350	19350	19350	19350	0
673	20250124	095300	25320280	19350	19350	19350	19350	3
674	20250124	095200	25262230	19330	19330	19330	19330	0
675	20250124	095100	25262230	19330	19330	19330	19330	0
676	20250124	095000	25262230	19330	19330	19330	19330	0
677	20250124	094900	25262230	19330	19330	19330	19330	0
678	20250124	094800	25262230	19330	19330	19330	19330	0
679	20250124	094700	25262230	19330	19330	19330	19330	0
680	20250124	094600	25262230	19330	19330	19330	19330	15
681	20250124	094500	24972280	19390	19390	19390	19390	0
682	20250124	094400	24972280	19390	19390	19390	19390	0
683	20250124	094300	24972280	19390	19390	19390	19390	0
684	20250124	094200	24972280	19390	19390	19390	19390	150
685	20250124	094100	22063780	19390	19390	19390	19390	0
686	20250124	094000	22063780	19390	19390	19390	19390	0
687	20250124	093900	22063780	19390	19390	19390	19390	1
688	20250124	093800	22044390	19390	19390	19390	19390	0
689	20250124	093700	22044390	19390	19390	19390	19390	1
690	20250124	093600	22025000	19390	19390	19390	19390	32
691	20250124	093500	21404520	19390	19390	19390	19390	0
692	20250124	093400	21404520	19390	19330	19390	19330	32
693	20250124	093300	20785660	19390	19340	19390	19340	25
694	20250124	093200	20301910	19340	19340	19340	19340	0
695	20250124	093100	20301910	19340	19340	19340	19340	0
696	20250124	093000	20301910	19340	19340	19340	19340	19
697	20250124	092900	19934450	19330	19330	19330	19330	0
698	20250124	092800	19934450	19330	19330	19330	19330	0
699	20250124	092700	19934450	19330	19330	19330	19330	0
700	20250124	092600	19934450	19330	19330	19330	19330	0
701	20250124	092500	19934450	19330	19330	19330	19330	0
702	20250124	092400	19934450	19330	19330	19330	19330	0
703	20250124	092300	19934450	19330	19380	19380	19330	263
704	20250124	092200	14847660	19340	19340	19340	19340	0
705	20250124	092100	14847660	19340	19340	19340	19340	0
706	20250124	092000	14847660	19340	19340	19340	19340	0
707	20250124	091900	14847660	19340	19340	19340	19340	0
708	20250124	091800	14847660	19340	19340	19340	19340	1
709	20250124	091700	14828320	19340	19340	19340	19340	0
710	20250124	091600	14828320	19340	19340	19340	19340	0
711	20250124	091500	14828320	19340	19340	19340	19340	0
712	20250124	091400	14828320	19340	19340	19340	19340	3
713	20250124	091300	14770300	19340	19340	19340	19340	30
714	20250124	091200	14190100	19340	19340	19340	19330	520
715	20250124	091100	4138250	19340	19340	19340	19340	106
716	20250124	091000	2088210	19320	19320	19320	19320	0
717	20250124	090900	2088210	19320	19320	19320	19320	0
718	20250124	090800	2088210	19320	19320	19320	19320	28
719	20250124	090700	1547250	19330	19350	19350	19330	50
720	20250124	090600	580510	19350	19350	19350	19350	0
721	20250124	090500	580510	19350	19350	19350	19350	17
722	20250124	090400	251560	19350	19350	19350	19350	0
723	20250124	090300	251560	19350	19350	19350	19350	1
724	20250124	090200	232210	19340	19340	19340	19340	0
725	20250124	090100	232210	19340	19340	19340	19340	1
726	20250124	090000	212870	19340	19470	19470	19340	11