KissMeData/271940/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210200	949763170	15960	15960	15960	15960	1742
3	20250123	210100	949763170	15960	15960	15960	15960	0
4	20250123	210000	949763170	15960	15960	15960	15960	0
5	20250123	205900	949763170	15960	15960	15960	15960	0
6	20250123	205800	949763170	15960	15960	15960	15960	0
7	20250123	205700	949763170	15960	15960	15960	15960	0
8	20250123	205600	949763170	15960	15960	15960	15960	0
9	20250123	205500	949763170	15960	15960	15960	15960	0
10	20250123	205400	949763170	15960	15960	15960	15960	0
11	20250123	205300	949763170	15960	15960	15960	15960	0
12	20250123	205200	949763170	15960	15960	15960	15960	0
13	20250123	205100	949763170	15960	15960	15960	15960	0
14	20250123	205000	949763170	15960	15960	15960	15960	0
15	20250123	204900	949763170	15960	15960	15960	15960	0
16	20250123	204800	949763170	15960	15960	15960	15960	0
17	20250123	204700	949763170	15960	15960	15960	15960	0
18	20250123	204600	949763170	15960	15960	15960	15960	0
19	20250123	204500	949763170	15960	15960	15960	15960	0
20	20250123	204400	949763170	15960	15960	15960	15960	0
21	20250123	204300	949763170	15960	15960	15960	15960	0
22	20250123	204200	949763170	15960	15960	15960	15960	0
23	20250123	204100	949763170	15960	15960	15960	15960	0
24	20250123	204000	949763170	15960	15960	15960	15960	0
25	20250123	203900	949763170	15960	15960	15960	15960	0
26	20250123	203800	949763170	15960	15960	15960	15960	0
27	20250123	203700	949763170	15960	15960	15960	15960	0
28	20250123	203600	949763170	15960	15960	15960	15960	0
29	20250123	203500	949763170	15960	15960	15960	15960	0
30	20250123	203400	949763170	15960	15960	15960	15960	0
31	20250123	203300	949763170	15960	15960	15960	15960	0
32	20250123	203200	949763170	15960	15960	15960	15960	1742
33	20250123	203100	949763170	15960	15960	15960	15960	0
34	20250123	203000	949763170	15960	15960	15960	15960	0
35	20250123	202900	949763170	15960	15960	15960	15960	0
36	20250123	202800	949763170	15960	15960	15960	15960	0
37	20250123	202700	949763170	15960	15960	15960	15960	0
38	20250123	202600	949763170	15960	15960	15960	15960	0
39	20250123	202500	949763170	15960	15960	15960	15960	0
40	20250123	202400	949763170	15960	15960	15960	15960	0
41	20250123	202300	949763170	15960	15960	15960	15960	0
42	20250123	202200	949763170	15960	15960	15960	15960	0
43	20250123	202100	949763170	15960	15960	15960	15960	0
44	20250123	202000	949763170	15960	15960	15960	15960	0
45	20250123	201900	949763170	15960	15960	15960	15960	0
46	20250123	201800	949763170	15960	15960	15960	15960	0
47	20250123	201700	949763170	15960	15960	15960	15960	0
48	20250123	201600	949763170	15960	15960	15960	15960	0
49	20250123	201500	949763170	15960	15960	15960	15960	0
50	20250123	201400	949763170	15960	15960	15960	15960	0
51	20250123	201300	949763170	15960	15960	15960	15960	0
52	20250123	201200	949763170	15960	15960	15960	15960	0
53	20250123	201100	949763170	15960	15960	15960	15960	0
54	20250123	201000	949763170	15960	15960	15960	15960	0
55	20250123	200900	949763170	15960	15960	15960	15960	0
56	20250123	200800	949763170	15960	15960	15960	15960	0
57	20250123	200700	949763170	15960	15960	15960	15960	0
58	20250123	200600	949763170	15960	15960	15960	15960	0
59	20250123	200500	949763170	15960	15960	15960	15960	0
60	20250123	200400	949763170	15960	15960	15960	15960	0
61	20250123	200300	949763170	15960	15960	15960	15960	0
62	20250123	200200	949763170	15960	15960	15960	15960	1742
63	20250123	200100	949763170	15960	15960	15960	15960	0
64	20250123	200000	949763170	15960	15960	15960	15960	0
65	20250123	195900	949763170	15960	15960	15960	15960	0
66	20250123	195800	949763170	15960	15960	15960	15960	0
67	20250123	195700	949763170	15960	15960	15960	15960	0
68	20250123	195600	949763170	15960	15960	15960	15960	0
69	20250123	195500	949763170	15960	15960	15960	15960	0
70	20250123	195400	949763170	15960	15960	15960	15960	0
71	20250123	195300	949763170	15960	15960	15960	15960	0
72	20250123	195200	949763170	15960	15960	15960	15960	0
73	20250123	195100	949763170	15960	15960	15960	15960	0
74	20250123	195000	949763170	15960	15960	15960	15960	0
75	20250123	194900	949763170	15960	15960	15960	15960	0
76	20250123	194800	949763170	15960	15960	15960	15960	0
77	20250123	194700	949763170	15960	15960	15960	15960	0
78	20250123	194600	949763170	15960	15960	15960	15960	0
79	20250123	194500	949763170	15960	15960	15960	15960	0
80	20250123	194400	949763170	15960	15960	15960	15960	0
81	20250123	194300	949763170	15960	15960	15960	15960	0
82	20250123	194200	949763170	15960	15960	15960	15960	0
83	20250123	194100	949763170	15960	15960	15960	15960	0
84	20250123	194000	949763170	15960	15960	15960	15960	0
85	20250123	193900	949763170	15960	15960	15960	15960	0
86	20250123	193800	949763170	15960	15960	15960	15960	0
87	20250123	193700	949763170	15960	15960	15960	15960	0
88	20250123	193600	949763170	15960	15960	15960	15960	0
89	20250123	193500	949763170	15960	15960	15960	15960	0
90	20250123	193400	949763170	15960	15960	15960	15960	0
91	20250123	193300	949763170	15960	15960	15960	15960	0
92	20250123	193200	949763170	15960	15960	15960	15960	1742
93	20250123	193100	949763170	15960	15960	15960	15960	0
94	20250123	193000	949763170	15960	15960	15960	15960	0
95	20250123	192900	949763170	15960	15960	15960	15960	0
96	20250123	192800	949763170	15960	15960	15960	15960	0
97	20250123	192700	949763170	15960	15960	15960	15960	0
98	20250123	192600	949763170	15960	15960	15960	15960	0
99	20250123	192500	949763170	15960	15960	15960	15960	0
100	20250123	192400	949763170	15960	15960	15960	15960	0
101	20250123	192300	949763170	15960	15960	15960	15960	0
102	20250123	192200	949763170	15960	15960	15960	15960	0
103	20250123	192100	949763170	15960	15960	15960	15960	0
104	20250123	192000	949763170	15960	15960	15960	15960	0
105	20250123	191900	949763170	15960	15960	15960	15960	0
106	20250123	191800	949763170	15960	15960	15960	15960	0
107	20250123	191700	949763170	15960	15960	15960	15960	0
108	20250123	191600	949763170	15960	15960	15960	15960	0
109	20250123	191500	949763170	15960	15960	15960	15960	0
110	20250123	191400	949763170	15960	15960	15960	15960	0
111	20250123	191300	949763170	15960	15960	15960	15960	0
112	20250123	191200	949763170	15960	15960	15960	15960	0
113	20250123	191100	949763170	15960	15960	15960	15960	0
114	20250123	191000	949763170	15960	15960	15960	15960	0
115	20250123	190900	949763170	15960	15960	15960	15960	0
116	20250123	190800	949763170	15960	15960	15960	15960	0
117	20250123	190700	949763170	15960	15960	15960	15960	0
118	20250123	190600	949763170	15960	15960	15960	15960	0
119	20250123	190500	949763170	15960	15960	15960	15960	0
120	20250123	190400	949763170	15960	15960	15960	15960	0
121	20250123	190300	949763170	15960	15960	15960	15960	0
122	20250123	190200	949763170	15960	15960	15960	15960	1742
123	20250123	190100	949763170	15960	15960	15960	15960	0
124	20250123	190000	949763170	15960	15960	15960	15960	0
125	20250123	185900	949763170	15960	15960	15960	15960	0
126	20250123	185800	949763170	15960	15960	15960	15960	0
127	20250123	185700	949763170	15960	15960	15960	15960	0
128	20250123	185600	949763170	15960	15960	15960	15960	0
129	20250123	185500	949763170	15960	15960	15960	15960	0
130	20250123	185400	949763170	15960	15960	15960	15960	0
131	20250123	185300	949763170	15960	15960	15960	15960	0
132	20250123	185200	949763170	15960	15960	15960	15960	0
133	20250123	185100	949763170	15960	15960	15960	15960	0
134	20250123	185000	949763170	15960	15960	15960	15960	0
135	20250123	184900	949763170	15960	15960	15960	15960	0
136	20250123	184800	949763170	15960	15960	15960	15960	0
137	20250123	184700	949763170	15960	15960	15960	15960	0
138	20250123	184600	949763170	15960	15960	15960	15960	0
139	20250123	184500	949763170	15960	15960	15960	15960	0
140	20250123	184400	949763170	15960	15960	15960	15960	0
141	20250123	184300	949763170	15960	15960	15960	15960	0
142	20250123	184200	949763170	15960	15960	15960	15960	0
143	20250123	184100	949763170	15960	15960	15960	15960	0
144	20250123	184000	949763170	15960	15960	15960	15960	0
145	20250123	183900	949763170	15960	15960	15960	15960	0
146	20250123	183800	949763170	15960	15960	15960	15960	0
147	20250123	183700	949763170	15960	15960	15960	15960	0
148	20250123	183600	949763170	15960	15960	15960	15960	0
149	20250123	183500	949763170	15960	15960	15960	15960	0
150	20250123	183400	949763170	15960	15960	15960	15960	0
151	20250123	183300	949763170	15960	15960	15960	15960	0
152	20250123	183200	949763170	15960	15960	15960	15960	1742
153	20250123	183100	949763170	15960	15960	15960	15960	0
154	20250123	183000	949763170	15960	15960	15960	15960	0
155	20250123	182900	949763170	15960	15960	15960	15960	0
156	20250123	182800	949763170	15960	15960	15960	15960	0
157	20250123	182700	949763170	15960	15960	15960	15960	0
158	20250123	182600	949763170	15960	15960	15960	15960	0
159	20250123	182500	949763170	15960	15960	15960	15960	0
160	20250123	182400	949763170	15960	15960	15960	15960	0
161	20250123	182300	949763170	15960	15960	15960	15960	0
162	20250123	182200	949763170	15960	15960	15960	15960	0
163	20250123	182100	949763170	15960	15960	15960	15960	0
164	20250123	182000	949763170	15960	15960	15960	15960	0
165	20250123	181900	949763170	15960	15960	15960	15960	0
166	20250123	181800	949763170	15960	15960	15960	15960	0
167	20250123	181700	949763170	15960	15960	15960	15960	0
168	20250123	181600	949763170	15960	15960	15960	15960	0
169	20250123	181500	949763170	15960	15960	15960	15960	0
170	20250123	181400	949763170	15960	15960	15960	15960	0
171	20250123	181300	949763170	15960	15960	15960	15960	0
172	20250123	181200	949763170	15960	15960	15960	15960	0
173	20250123	181100	949763170	15960	15960	15960	15960	0
174	20250123	181000	949763170	15960	15960	15960	15960	0
175	20250123	180900	949763170	15960	15960	15960	15960	0
176	20250123	180800	949763170	15960	15960	15960	15960	0
177	20250123	180700	949763170	15960	15960	15960	15960	0
178	20250123	180600	949763170	15960	15960	15960	15960	0
179	20250123	180500	949763170	15960	15960	15960	15960	0
180	20250123	180400	949763170	15960	15960	15960	15960	0
181	20250123	180300	949763170	15960	15960	15960	15960	0
182	20250123	180200	949763170	15960	15960	15960	15960	1742
183	20250123	180100	949763170	15960	15960	15960	15960	0
184	20250123	180000	949763170	15960	15960	15960	15960	0
185	20250123	175900	949763170	15960	15960	15960	15960	0
186	20250123	175800	949763170	15960	15960	15960	15960	0
187	20250123	175700	949763170	15960	15960	15960	15960	0
188	20250123	175600	949763170	15960	15960	15960	15960	0
189	20250123	175500	949763170	15960	15960	15960	15960	0
190	20250123	175400	949763170	15960	15960	15960	15960	0
191	20250123	175300	949763170	15960	15960	15960	15960	0
192	20250123	175200	949763170	15960	15960	15960	15960	0
193	20250123	175100	949763170	15960	15960	15960	15960	0
194	20250123	175000	949763170	15960	15960	15960	15960	0
195	20250123	174900	949763170	15960	15960	15960	15960	0
196	20250123	174800	949763170	15960	15960	15960	15960	0
197	20250123	174700	949763170	15960	15960	15960	15960	0
198	20250123	174600	949763170	15960	15960	15960	15960	0
199	20250123	174500	949763170	15960	15960	15960	15960	0
200	20250123	174400	949763170	15960	15960	15960	15960	0
201	20250123	174300	949763170	15960	15960	15960	15960	0
202	20250123	174200	949763170	15960	15960	15960	15960	0
203	20250123	174100	949763170	15960	15960	15960	15960	0
204	20250123	174000	949763170	15960	15960	15960	15960	0
205	20250123	173900	949763170	15960	15960	15960	15960	0
206	20250123	173800	949763170	15960	15960	15960	15960	0
207	20250123	173700	949763170	15960	15960	15960	15960	0
208	20250123	173600	949763170	15960	15960	15960	15960	0
209	20250123	173500	949763170	15960	15960	15960	15960	0
210	20250123	173400	949763170	15960	15960	15960	15960	0
211	20250123	173300	949763170	15960	15960	15960	15960	0
212	20250123	173200	949763170	15960	15960	15960	15960	1742
213	20250123	173100	949763170	15960	15960	15960	15960	0
214	20250123	173000	949763170	15960	15960	15960	15960	0
215	20250123	172900	949763170	15960	15960	15960	15960	0
216	20250123	172800	949763170	15960	15960	15960	15960	0
217	20250123	172700	949763170	15960	15960	15960	15960	0
218	20250123	172600	949763170	15960	15960	15960	15960	0
219	20250123	172500	949763170	15960	15960	15960	15960	0
220	20250123	172400	949763170	15960	15960	15960	15960	0
221	20250123	172300	949763170	15960	15960	15960	15960	0
222	20250123	172200	949763170	15960	15960	15960	15960	0
223	20250123	172100	949763170	15960	15960	15960	15960	0
224	20250123	172000	949763170	15960	15960	15960	15960	0
225	20250123	171900	949763170	15960	15960	15960	15960	0
226	20250123	171800	949763170	15960	15960	15960	15960	0
227	20250123	171700	949763170	15960	15960	15960	15960	0
228	20250123	171600	949763170	15960	15960	15960	15960	0
229	20250123	171500	949763170	15960	15960	15960	15960	0
230	20250123	171400	949763170	15960	15960	15960	15960	0
231	20250123	171300	949763170	15960	15960	15960	15960	0
232	20250123	171200	949763170	15960	15960	15960	15960	0
233	20250123	171100	949763170	15960	15960	15960	15960	0
234	20250123	171000	949763170	15960	15960	15960	15960	0
235	20250123	170900	949763170	15960	15960	15960	15960	0
236	20250123	170800	949763170	15960	15960	15960	15960	0
237	20250123	170700	949763170	15960	15960	15960	15960	0
238	20250123	170600	949763170	15960	15960	15960	15960	0
239	20250123	170500	949763170	15960	15960	15960	15960	0
240	20250123	170400	949763170	15960	15960	15960	15960	0
241	20250123	170300	949763170	15960	15960	15960	15960	0
242	20250123	170200	949763170	15960	15960	15960	15960	1742
243	20250123	170100	949763170	15960	15960	15960	15960	0
244	20250123	170000	949763170	15960	15960	15960	15960	0
245	20250123	165900	949763170	15960	15960	15960	15960	0
246	20250123	165800	949763170	15960	15960	15960	15960	0
247	20250123	165700	949763170	15960	15960	15960	15960	0
248	20250123	165600	949763170	15960	15960	15960	15960	0
249	20250123	165500	949763170	15960	15960	15960	15960	0
250	20250123	165400	949763170	15960	15960	15960	15960	0
251	20250123	165300	949763170	15960	15960	15960	15960	0
252	20250123	165200	949763170	15960	15960	15960	15960	0
253	20250123	165100	949763170	15960	15960	15960	15960	0
254	20250123	165000	949763170	15960	15960	15960	15960	0
255	20250123	164900	949763170	15960	15960	15960	15960	0
256	20250123	164800	949763170	15960	15960	15960	15960	0
257	20250123	164700	949763170	15960	15960	15960	15960	0
258	20250123	164600	949763170	15960	15960	15960	15960	0
259	20250123	164500	949763170	15960	15960	15960	15960	0
260	20250123	164400	949763170	15960	15960	15960	15960	0
261	20250123	164300	949763170	15960	15960	15960	15960	0
262	20250123	164200	949763170	15960	15960	15960	15960	0
263	20250123	164100	949763170	15960	15960	15960	15960	0
264	20250123	164000	949763170	15960	15960	15960	15960	0
265	20250123	163900	949763170	15960	15960	15960	15960	0
266	20250123	163800	949763170	15960	15960	15960	15960	0
267	20250123	163700	949763170	15960	15960	15960	15960	0
268	20250123	163600	949763170	15960	15960	15960	15960	0
269	20250123	163500	949763170	15960	15960	15960	15960	0
270	20250123	163400	949763170	15960	15960	15960	15960	0
271	20250123	163300	949763170	15960	15960	15960	15960	0
272	20250123	163200	949763170	15960	15960	15960	15960	1742
273	20250123	163100	949763170	15960	15960	15960	15960	0
274	20250123	163000	949763170	15960	15960	15960	15960	0
275	20250123	162900	949763170	15960	15960	15960	15960	0
276	20250123	162800	949763170	15960	15960	15960	15960	0
277	20250123	162700	949763170	15960	15960	15960	15960	0
278	20250123	162600	949763170	15960	15960	15960	15960	0
279	20250123	162500	949763170	15960	15960	15960	15960	0
280	20250123	162400	949763170	15960	15960	15960	15960	0
281	20250123	162300	949763170	15960	15960	15960	15960	0
282	20250123	162200	949763170	15960	15960	15960	15960	0
283	20250123	162100	949763170	15960	15960	15960	15960	0
284	20250123	162000	949763170	15960	15960	15960	15960	0
285	20250123	161900	949763170	15960	15960	15960	15960	0
286	20250123	161800	949763170	15960	15960	15960	15960	0
287	20250123	161700	949763170	15960	15960	15960	15960	0
288	20250123	161600	949763170	15960	15960	15960	15960	0
289	20250123	161500	949763170	15960	15960	15960	15960	0
290	20250123	161400	949763170	15960	15960	15960	15960	0
291	20250123	161300	949763170	15960	15960	15960	15960	0
292	20250123	161200	949763170	15960	15960	15960	15960	0
293	20250123	161100	949763170	15960	15960	15960	15960	0
294	20250123	161000	949763170	15960	15960	15960	15960	0
295	20250123	160900	949763170	15960	15960	15960	15960	0
296	20250123	160800	949763170	15960	15960	15960	15960	0
297	20250123	160700	949763170	15960	15960	15960	15960	0
298	20250123	160600	949763170	15960	15960	15960	15960	0
299	20250123	160500	949763170	15960	15960	15960	15960	0
300	20250123	160400	949763170	15960	15960	15960	15960	0
301	20250123	160300	949763170	15960	15960	15960	15960	0
302	20250123	160200	949763170	15960	15960	15960	15960	1742
303	20250123	160100	949763170	15960	15960	15960	15960	0
304	20250123	160000	949763170	15960	15960	15960	15960	0
305	20250123	155900	949763170	15960	15960	15960	15960	0
306	20250123	155800	949763170	15960	15960	15960	15960	0
307	20250123	155700	949763170	15960	15960	15960	15960	0
308	20250123	155600	949763170	15960	15960	15960	15960	0
309	20250123	155500	949763170	15960	15960	15960	15960	0
310	20250123	155400	949763170	15960	15960	15960	15960	0
311	20250123	155300	949763170	15960	15960	15960	15960	0
312	20250123	155200	949763170	15960	15960	15960	15960	0
313	20250123	155100	949763170	15960	15960	15960	15960	0
314	20250123	155000	949763170	15960	15960	15960	15960	0
315	20250123	154900	949763170	15960	15960	15960	15960	0
316	20250123	154800	949763170	15960	15960	15960	15960	0
317	20250123	154700	949763170	15960	15960	15960	15960	0
318	20250123	154600	949763170	15960	15960	15960	15960	0
319	20250123	154500	949763170	15960	15960	15960	15960	0
320	20250123	154400	949763170	15960	15960	15960	15960	0
321	20250123	154300	949763170	15960	15960	15960	15960	0
322	20250123	154200	949763170	15960	15960	15960	15960	0
323	20250123	154100	949763170	15960	15960	15960	15960	0
324	20250123	154000	949763170	15960	15960	15960	15960	0
325	20250123	153900	949763170	15960	15960	15960	15960	0
326	20250123	153800	949763170	15960	15960	15960	15960	0
327	20250123	153700	949763170	15960	15960	15960	15960	0
328	20250123	153600	949763170	15960	15960	15960	15960	0
329	20250123	153500	949763170	15960	15960	15960	15960	0
330	20250123	153400	949763170	15960	15960	15960	15960	0
331	20250123	153300	949763170	15960	15960	15960	15960	0
332	20250123	153200	949763170	15960	15960	15960	15960	1742
333	20250123	153100	949763170	15960	15960	15960	15960	0
334	20250123	153000	949763170	15960	15960	15960	15960	1742
335	20250123	152900	921960850	15980	15980	15980	15980	0
336	20250123	152800	921960850	15980	15980	15980	15980	0
337	20250123	152700	921960850	15980	15980	15980	15980	0
338	20250123	152600	921960850	15980	15980	15980	15980	0
339	20250123	152500	921960850	15980	15980	15980	15980	0
340	20250123	152400	921960850	15980	15980	15980	15980	0
341	20250123	152300	921960850	15980	15980	15980	15980	0
342	20250123	152200	921960850	15980	15980	15980	15980	0
343	20250123	152100	921960850	15980	15980	15980	15980	0
344	20250123	152000	921960850	15980	15980	15980	15980	0
345	20250123	151900	921960850	15980	15980	15980	15980	18
346	20250123	151800	921673210	15980	15970	15980	15970	78
347	20250123	151700	920427280	15970	15980	15980	15970	11
348	20250123	151600	920251550	15970	15970	15970	15970	84
349	20250123	151500	918910070	15970	15970	15970	15970	25
350	20250123	151400	918510820	15970	15970	15970	15970	17
351	20250123	151300	918239330	15970	15960	15970	15960	20
352	20250123	151200	917919950	15960	15980	15980	15960	31
353	20250123	151100	917424780	15970	15960	15970	15960	243
354	20250123	151000	913544290	15970	15960	15970	15960	103
355	20250123	150900	911900390	15960	15960	15970	15960	45
356	20250123	150800	911181890	15960	15960	15960	15960	182
357	20250123	150700	908277170	15960	15960	15970	15960	28
358	20250123	150600	907830280	15960	15960	15960	15960	58
359	20250123	150500	906904600	15960	15960	15970	15960	11
360	20250123	150400	906729030	15960	15960	15970	15960	103
361	20250123	150300	905084210	15960	15960	15970	15960	206
362	20250123	150200	901796410	15960	15960	15970	15960	10
363	20250123	150100	901636780	15970	15960	15970	15960	21
364	20250123	150000	901301580	15960	15970	15970	15960	325
365	20250123	145900	896111360	15970	15970	15970	15970	35
366	20250123	145800	895552410	15980	15970	15980	15970	55
367	20250123	145700	894673670	15980	15970	15980	15970	63
368	20250123	145600	893667040	15970	15970	15980	15970	575
369	20250123	145500	884482290	15970	15970	15970	15970	35
370	20250123	145400	883923340	15970	15970	15980	15970	34
371	20250123	145300	883380330	15970	15970	15970	15970	9
372	20250123	145200	883236600	15970	15970	15980	15970	73
373	20250123	145100	882070330	15970	15970	15970	15970	24
374	20250123	145000	881687050	15970	15970	15970	15970	6
375	20250123	144900	881591230	15970	15970	15980	15970	371
376	20250123	144800	875666330	15970	15970	15970	15970	17
377	20250123	144700	875394840	15970	15970	15970	15970	25
378	20250123	144600	874995590	15970	15970	15970	15960	136
379	20250123	144500	872824510	15970	15960	15970	15960	93
380	20250123	144400	871339420	15970	15990	15990	15960	2873
381	20250123	144300	825447180	15980	15980	15990	15980	22
382	20250123	144200	825095530	15990	15990	15990	15980	54
383	20250123	144100	824232280	15990	15990	16000	15990	17
384	20250123	144000	823960440	15990	16000	16000	15990	8
385	20250123	143900	823832510	15990	16000	16000	15990	215
386	20250123	143800	820392680	16000	15990	16000	15990	121
387	20250123	143700	818456970	15980	15980	15980	15980	28
388	20250123	143600	818009530	15980	15990	15990	15980	16
389	20250123	143500	817753830	15980	15980	15980	15980	308
390	20250123	143400	812831990	15980	15990	15990	15980	73
391	20250123	143300	811664800	15990	15980	15990	15980	153
392	20250123	143200	809218410	15980	15980	15980	15980	75
393	20250123	143100	808019910	15980	15980	15980	15980	10
394	20250123	143000	807860110	15980	15990	15990	15980	819
395	20250123	142900	794768150	15990	16000	16000	15990	213
396	20250123	142800	791362210	16000	16000	16000	15990	17
397	20250123	142700	791090270	15990	15990	16000	15990	19
398	20250123	142600	790786430	15990	15990	16000	15990	66
399	20250123	142500	789730590	15990	15990	15990	15990	8
400	20250123	142400	789602670	15990	15990	16000	15990	20
401	20250123	142300	789282800	15990	15990	15990	15990	106
402	20250123	142200	787587860	15990	15990	15990	15990	117
403	20250123	142100	785717030	15990	15990	15990	15980	118
404	20250123	142000	783830280	15990	15990	15990	15990	25
405	20250123	141900	783430530	15980	15990	15990	15980	17
406	20250123	141800	783158780	15990	15990	15990	15990	29
407	20250123	141700	782695070	16000	15990	16000	15990	57
408	20250123	141600	781783130	15990	15990	15990	15990	11
409	20250123	141500	781607240	15990	15980	16000	15980	44
410	20250123	141400	780903680	15990	15980	15990	15980	27
411	20250123	141300	780472110	15980	15980	15990	15980	84
412	20250123	141200	779129380	15990	15980	15990	15980	43
413	20250123	141100	778441960	15980	15980	15980	15980	16
414	20250123	141000	778186280	15990	15990	15990	15990	12
415	20250123	140900	777994400	15990	15990	15990	15980	478
416	20250123	140800	770354260	15990	15990	16000	15990	430
417	20250123	140700	763478060	16000	16000	16000	16000	159
418	20250123	140600	760934060	16000	16000	16000	16000	767
419	20250123	140500	748662060	16000	16010	16010	16000	33
420	20250123	140400	748134050	16000	16010	16010	16000	29
421	20250123	140300	747669870	16000	16000	16000	16000	41
422	20250123	140200	747013870	16010	16010	16010	16000	12
423	20250123	140100	746821810	16000	16000	16000	16000	9
424	20250123	140000	746677810	16000	16000	16000	16000	48
425	20250123	135900	745909810	16010	16000	16010	16000	67
426	20250123	135800	744837310	16000	16000	16000	16000	15
427	20250123	135700	744597310	16000	16000	16000	16000	6
428	20250123	135600	744501310	16000	16000	16000	16000	14
429	20250123	135500	744277310	16000	16000	16010	16000	19
430	20250123	135400	743973300	16000	16000	16000	16000	18
431	20250123	135300	743685300	16000	16000	16010	16000	63
432	20250123	135200	742677200	16000	16000	16010	16000	207
433	20250123	135100	739365180	16000	16000	16000	16000	52
434	20250123	135000	738533180	16000	16000	16000	16000	13
435	20250123	134900	738325180	16000	16010	16010	16000	1808
436	20250123	134800	709394730	16010	16010	16010	16010	16
437	20250123	134700	709138570	16010	16010	16020	16010	19
438	20250123	134600	708834320	16020	16010	16020	16010	9
439	20250123	134500	708690220	16010	16000	16010	16000	274
440	20250123	134400	704303890	16000	16010	16010	16000	222
441	20250123	134300	700750010	16010	16000	16010	16000	146
442	20250123	134200	698412650	16010	16010	16010	16000	307
443	20250123	134100	693497840	16010	16010	16020	16000	662
444	20250123	134000	682899200	16010	16020	16020	16010	25
445	20250123	133900	682498870	16010	16010	16010	16010	6
446	20250123	133800	682402810	16010	16010	16010	16010	68
447	20250123	133700	681314130	16020	16010	16020	16010	27
448	20250123	133600	680881760	16010	16010	16010	16010	8
449	20250123	133500	680753680	16020	16010	16020	16010	15
450	20250123	133400	680513510	16010	16010	16010	16010	7
451	20250123	133300	680401440	16010	16030	16030	16010	25
452	20250123	133200	680001000	16020	16020	16020	16020	13
453	20250123	133100	679792740	16020	16020	16020	16020	160
454	20250123	133000	677229540	16020	16010	16020	16010	89
455	20250123	132900	675804590	16010	16010	16020	16010	36
456	20250123	132800	675228110	16010	16010	16010	16010	6
457	20250123	132700	675132050	16010	16010	16010	16010	7
458	20250123	132600	675019980	16010	16010	16020	16010	74
459	20250123	132500	673834740	16010	16020	16020	16010	121
460	20250123	132400	671897490	16010	16010	16010	16010	207
461	20250123	132300	668583420	16010	16010	16010	16010	30
462	20250123	132200	668103120	16010	16020	16020	16010	67
463	20250123	132100	667030100	16020	16020	16030	16020	33
464	20250123	132000	666501240	16020	16020	16030	16020	14
465	20250123	131900	666276950	16020	16020	16020	16020	11
466	20250123	131800	666100730	16020	16020	16020	16020	16
467	20250123	131700	665844410	16020	16020	16020	16020	15
468	20250123	131600	665604110	16020	16040	16040	16020	286
469	20250123	131500	661020280	16030	16030	16030	16030	7
470	20250123	131400	660908070	16030	16050	16050	16030	46
471	20250123	131300	660170300	16040	16040	16040	16040	75
472	20250123	131200	658967300	16040	16040	16040	16040	6
473	20250123	131100	658871060	16040	16040	16050	16040	17
474	20250123	131000	658598370	16040	16050	16050	16040	25
475	20250123	130900	658197360	16040	16050	16050	16040	6
476	20250123	130800	658101110	16040	16040	16040	16040	7
477	20250123	130700	657988830	16040	16040	16040	16040	15
478	20250123	130600	657748230	16050	16050	16070	16040	79
479	20250123	130500	656480200	16040	16040	16040	16040	11
480	20250123	130400	656303760	16040	16040	16040	16040	13
481	20250123	130300	656095240	16040	16040	16040	16040	18
482	20250123	130200	655806520	16040	16030	16040	16030	9
483	20250123	130100	655662240	16030	16010	16030	16000	477
484	20250123	130000	648018660	16010	16010	16010	16000	61
485	20250123	125900	647042120	16010	16010	16010	16000	127
486	20250123	125800	645009020	16000	16010	16010	16000	606
487	20250123	125700	635308750	16020	16010	16020	16010	27
488	20250123	125600	634876280	16010	16010	16010	16010	8
489	20250123	125500	634748200	16010	16010	16020	16010	26
490	20250123	125400	634331930	16010	16020	16020	16010	9
491	20250123	125300	634187800	16020	16020	16020	16010	41
492	20250123	125200	633531050	16010	16010	16010	16010	35
493	20250123	125100	632970700	16010	16020	16020	16010	28
494	20250123	125000	632522400	16010	16010	16010	16010	86
495	20250123	124900	631145540	16010	16010	16010	16010	18
496	20250123	124800	630857360	16010	16010	16010	16000	51
497	20250123	124700	630040950	16020	16010	16020	16010	85
498	20250123	124600	628679840	16000	16000	16010	16000	38
499	20250123	124500	628071580	16010	16010	16010	16000	31
500	20250123	124400	627575340	16010	16010	16010	16000	31
501	20250123	124300	627079210	16000	16000	16000	16000	31
502	20250123	124200	626583210	16000	16010	16010	16000	12
503	20250123	124100	626391190	16000	16010	16010	16000	14
504	20250123	124000	626167150	16010	16010	16010	16000	34
505	20250123	123900	625623020	16020	16010	16020	16000	123
506	20250123	123800	623653820	16010	16000	16010	16000	106
507	20250123	123700	621957160	16000	16000	16000	16000	29
508	20250123	123600	621493160	16020	16020	16030	16000	3592
509	20250123	123500	564014700	16020	16020	16030	16020	178
510	20250123	123400	561161990	16010	16030	16030	16010	426
511	20250123	123300	554337440	16020	16060	16070	16020	3063
512	20250123	123200	505194550	16060	16070	16070	16060	360
513	20250123	123100	499409530	16070	16070	16080	16070	62
514	20250123	123000	498413090	16070	16080	16080	16070	469
515	20250123	122900	490871640	16080	16090	16090	16080	26
516	20250123	122800	490453510	16090	16070	16090	16070	32
517	20250123	122700	489938960	16070	16100	16100	16070	3134
518	20250123	122600	439495350	16100	16100	16100	16100	36
519	20250123	122500	438915750	16100	16110	16110	16100	49
520	20250123	122400	438126630	16110	16100	16110	16100	38
521	20250123	122300	437514500	16110	16100	16110	16100	108
522	20250123	122200	435774700	16100	16110	16110	16100	7
523	20250123	122100	435661990	16100	16100	16100	16100	294
524	20250123	122000	430928590	16100	16100	16100	16100	17
525	20250123	121900	430654890	16100	16110	16110	16100	25
526	20250123	121800	430252210	16100	16100	16100	16100	44
527	20250123	121700	429543810	16100	16100	16100	16100	32
528	20250123	121600	429028610	16110	16100	16110	16100	109
529	20250123	121500	427272690	16100	16100	16100	16100	56
530	20250123	121400	426371090	16100	16120	16120	16100	778
531	20250123	121300	413837480	16120	16120	16120	16110	34
532	20250123	121200	413289460	16120	16110	16120	16110	15
533	20250123	121100	413047800	16110	16110	16110	16110	7
534	20250123	121000	412935030	16110	16110	16110	16110	29
535	20250123	120900	412467840	16110	16110	16120	16110	24
536	20250123	120800	412081100	16110	16110	16110	16110	8
537	20250123	120700	411952220	16110	16110	16110	16110	23
538	20250123	120600	411581690	16110	16110	16110	16110	23
539	20250123	120500	411211160	16120	16110	16120	16110	28
540	20250123	120400	410759880	16110	16110	16110	16110	6
541	20250123	120300	410663220	16110	16110	16110	16110	13
542	20250123	120200	410453790	16110	16120	16120	16110	25
543	20250123	120100	410051000	16110	16110	16110	16110	19
544	20250123	120000	409744910	16110	16110	16120	16110	67
545	20250123	115900	408665130	16110	16110	16110	16110	22
546	20250123	115800	408310710	16110	16110	16110	16110	60
547	20250123	115700	407344110	16110	16110	16120	16110	16
548	20250123	115600	407086340	16110	16110	16110	16110	106
549	20250123	115500	405378680	16120	16110	16120	16110	142
550	20250123	115400	403090990	16110	16110	16120	16110	32
551	20250123	115300	402575290	16110	16120	16120	16110	16
552	20250123	115200	402317430	16110	16110	16110	16110	7
553	20250123	115100	402204660	16110	16110	16110	16110	47
554	20250123	115000	401447490	16110	16110	16110	16110	11
555	20250123	114900	401270280	16110	16120	16120	16110	433
556	20250123	114800	394294580	16110	16110	16110	16110	31
557	20250123	114700	393795170	16110	16110	16110	16110	32
558	20250123	114600	393279650	16110	16110	16110	16110	106
559	20250123	114500	391571990	16110	16110	16110	16110	16
560	20250123	114400	391314230	16110	16100	16110	16100	86
561	20250123	114300	389928950	16100	16110	16110	16100	16
562	20250123	114200	389671250	16110	16110	16110	16100	51
563	20250123	114100	388849700	16100	16100	16110	16100	158
564	20250123	114000	386305840	16110	16110	16110	16100	20
565	20250123	113900	385983800	16110	16100	16110	16100	7
566	20250123	113800	385871090	16100	16100	16100	16100	7
567	20250123	113700	385758390	16110	16100	16110	16100	317
568	20250123	113600	380654580	16100	16110	16110	16100	1019
569	20250123	113500	364238670	16110	16110	16110	16110	14
570	20250123	113400	364013130	16110	16120	16120	16110	6
571	20250123	113300	363916460	16110	16110	16110	16110	24
572	20250123	113200	363529820	16110	16120	16120	16110	126
573	20250123	113100	361498950	16120	16110	16120	16110	28
574	20250123	113000	361047860	16110	16120	16120	16110	13
575	20250123	112900	360838370	16120	16110	16120	16110	26
576	20250123	112800	360419500	16110	16110	16110	16110	5
577	20250123	112700	360338950	16110	16110	16110	16110	7
578	20250123	112600	360226180	16110	16110	16110	16110	15
579	20250123	112500	359984530	16110	16110	16110	16110	17
580	20250123	112400	359710660	16110	16110	16110	16110	8
581	20250123	112300	359581780	16110	16110	16110	16110	14
582	20250123	112200	359356240	16110	16110	16110	16110	6
583	20250123	112100	359259580	16110	16110	16110	16110	17
584	20250123	112000	358985710	16110	16110	16110	16110	15
585	20250123	111900	358744060	16110	16110	16110	16110	7
586	20250123	111800	358631290	16110	16110	16110	16110	7
587	20250123	111700	358518520	16110	16100	16110	16100	58
588	20250123	111600	357584210	16110	16110	16110	16100	352
589	20250123	111500	351913560	16110	16120	16120	16110	1143
590	20250123	111400	333498770	16120	16120	16120	16120	42
591	20250123	111300	332821730	16120	16130	16130	16120	8
592	20250123	111200	332692750	16120	16120	16120	16120	23
593	20250123	111100	332321990	16120	16120	16130	16120	29
594	20250123	111000	331854370	16120	16120	16120	16120	16
595	20250123	110900	331596450	16120	16120	16120	16120	133
596	20250123	110800	329452490	16120	16120	16130	16120	55
597	20250123	110700	328565700	16120	16120	16120	16120	6
598	20250123	110600	328468980	16120	16120	16120	16120	16
599	20250123	110500	328211060	16120	16120	16120	16120	7
600	20250123	110400	328098220	16120	16130	16130	16120	14
601	20250123	110300	327872480	16130	16120	16130	16120	57
602	20250123	110200	326953140	16120	16130	16130	16120	314
603	20250123	110100	321890490	16120	16120	16120	16120	14
604	20250123	110000	321664810	16120	16130	16130	16120	57
605	20250123	105900	320745460	16130	16130	16130	16120	60
606	20250123	105800	319777730	16120	16120	16120	16120	24
607	20250123	105700	319390850	16130	16120	16130	16120	40
608	20250123	105600	318746020	16120	16120	16120	16120	6
609	20250123	105500	318649300	16120	16120	16120	16120	25
610	20250123	105400	318246300	16120	16130	16130	16120	107
611	20250123	105300	316520460	16120	16130	16130	16120	7
612	20250123	105200	316407610	16120	16120	16130	16120	15
613	20250123	105100	316165800	16130	16130	16130	16120	218
614	20250123	105000	312649640	16120	16120	16120	16120	5
615	20250123	104900	312569040	16120	16120	16120	16120	16
616	20250123	104800	312311120	16120	16120	16120	16120	8
617	20250123	104700	312182160	16120	16120	16120	16120	15
618	20250123	104600	311940360	16130	16130	16130	16130	1398
619	20250123	104500	289390620	16130	16130	16130	16130	9
620	20250123	104400	289245450	16130	16130	16130	16130	23
621	20250123	104300	288874460	16130	16130	16130	16130	24
622	20250123	104200	288487340	16130	16130	16130	16130	105
623	20250123	104100	286793690	16140	16140	16140	16130	8
624	20250123	104000	286664620	16130	16130	16140	16130	42
625	20250123	103900	285987150	16130	16130	16130	16130	24
626	20250123	103800	285600030	16140	16140	16140	16140	5
627	20250123	103700	285519330	16140	16140	16140	16140	493
628	20250123	103600	277562310	16150	16150	16150	16150	206
629	20250123	103500	274235410	16160	16160	16160	16160	0
630	20250123	103400	274235410	16160	16160	16160	16160	8
631	20250123	103300	274106130	16160	16150	16160	16150	293
632	20250123	103200	269374140	16150	16150	16150	16150	11
633	20250123	103100	269196490	16160	16160	16160	16160	1
634	20250123	103000	269180330	16150	16160	16160	16150	39
635	20250123	102900	268550410	16150	16150	16150	16150	0
636	20250123	102800	268550410	16150	16150	16150	16150	10
637	20250123	102700	268388910	16160	16160	16160	16160	1
638	20250123	102600	268372750	16150	16150	16150	16150	0
639	20250123	102500	268372750	16150	16150	16150	16150	10
640	20250123	102400	268211250	16160	16160	16160	16160	16
641	20250123	102300	267952690	16160	16160	16160	16160	0
642	20250123	102200	267952690	16160	16160	16160	16160	9
643	20250123	102100	267807250	16150	16160	16160	16150	147
644	20250123	102000	265431840	16160	16160	16160	16160	6
645	20250123	101900	265334880	16160	16160	16160	16160	1
646	20250123	101800	265318720	16160	16160	16160	16160	5
647	20250123	101700	265237920	16150	16150	16160	16150	167
648	20250123	101600	262540670	16150	16150	16150	16150	0
649	20250123	101500	262540670	16150	16160	16160	16150	27
650	20250123	101400	262104520	16160	16160	16160	16160	43
651	20250123	101300	261409640	16170	16170	16170	16160	84
652	20250123	101200	260051460	16170	16180	16180	16170	100
653	20250123	101100	258434430	16180	16180	16180	16180	10
654	20250123	101000	258272630	16180	16170	16180	16170	27
655	20250123	100900	257835960	16180	16180	16180	16180	10
656	20250123	100800	257674160	16180	16180	16180	16180	0
657	20250123	100700	257674160	16180	16180	16180	16180	1
658	20250123	100600	257657980	16180	16170	16180	16170	17
659	20250123	100500	257383020	16170	16170	16170	16170	11
660	20250123	100400	257205150	16180	16180	16180	16180	0
661	20250123	100300	257205150	16180	16170	16180	16170	16
662	20250123	100200	256946410	16170	16170	16170	16170	132
663	20250123	100100	254811970	16160	16150	16160	16150	498
664	20250123	100000	246766010	16150	16150	16150	16150	20
665	20250123	095900	246443010	16150	16150	16150	16150	7
666	20250123	095800	246329960	16140	16140	16140	16140	17
667	20250123	095700	246055580	16150	16150	16150	16150	12
668	20250123	095600	245861780	16140	16140	16140	16140	164
669	20250123	095500	243214820	16140	16140	16140	16140	9
670	20250123	095400	243069560	16130	16130	16130	16130	11
671	20250123	095300	242892130	16130	16130	16130	16130	0
672	20250123	095200	242892130	16130	16130	16130	16130	30
673	20250123	095100	242408230	16130	16130	16130	16130	10
674	20250123	095000	242246930	16140	16140	16140	16140	0
675	20250123	094900	242246930	16140	16140	16140	16140	33
676	20250123	094800	241714310	16130	16140	16140	16130	30
677	20250123	094700	241230400	16140	16140	16140	16140	198
678	20250123	094600	238034680	16150	16150	16150	16150	10
679	20250123	094500	237873180	16150	16150	16150	16150	0
680	20250123	094400	237873180	16150	16140	16150	16140	306
681	20250123	094300	232932270	16140	16140	16140	16140	10
682	20250123	094200	232770870	16150	16160	16160	16150	3
683	20250123	094100	232722410	16160	16160	16160	16160	3
684	20250123	094000	232673930	16140	16160	16160	16140	149
685	20250123	093900	230268050	16150	16150	16160	16150	15
686	20250123	093800	230025770	16160	16160	16160	16160	10
687	20250123	093700	229864170	16140	16140	16140	16140	57
688	20250123	093600	228944190	16140	16160	16160	16140	33
689	20250123	093500	228411240	16160	16160	16160	16160	11
690	20250123	093400	228233480	16160	16160	16160	16160	52
691	20250123	093300	227393160	16190	16190	16190	16130	184
692	20250123	093200	224420280	16160	16160	16160	16150	91
693	20250123	093100	222949820	16140	16140	16140	16130	487
694	20250123	093000	215089670	16140	16120	16140	16120	58
695	20250123	092900	214154560	16120	16130	16130	16120	449
696	20250123	092800	206916540	16130	16140	16140	16130	539
697	20250123	092700	198222000	16140	16160	16170	16140	285
698	20250123	092600	193616740	16180	16170	16190	16170	244
699	20250123	092500	189669150	16170	16150	16170	16150	129
700	20250123	092400	187583840	16150	16150	16150	16150	58
701	20250123	092300	186647140	16130	16140	16140	16130	600
702	20250123	092200	176968890	16140	16140	16140	16140	20
703	20250123	092100	176646090	16140	16130	16140	16130	75
704	20250123	092000	175436290	16130	16140	16140	16130	882
705	20250123	091900	161204810	16150	16150	16150	16150	41
706	20250123	091800	160542660	16150	16150	16150	16150	12
707	20250123	091700	160348860	16150	16150	16160	16150	239
708	20250123	091600	156488930	16150	16160	16160	16150	9
709	20250123	091500	156343550	16150	16150	16150	16150	40
710	20250123	091400	155697550	16140	16140	16140	16140	322
711	20250123	091300	150500470	16130	16150	16150	16130	285
712	20250123	091200	145902220	16150	16160	16160	16150	1322
713	20250123	091100	124545430	16170	16180	16180	16170	90
714	20250123	091000	123090030	16170	16170	16170	16170	8
715	20250123	090900	122960670	16170	16160	16180	16150	757
716	20250123	090800	110732610	16170	16170	16170	16160	60
717	20250123	090700	109762570	16180	16210	16210	16180	703
718	20250123	090600	98382400	16200	16180	16210	16180	471
719	20250123	090500	90758750	16190	16230	16230	16190	1580
720	20250123	090400	65137420	16230	16240	16250	16230	305
721	20250123	090300	60184500	16240	16290	16290	16200	3561
722	20250123	090200	2348440	16310	16390	16390	16300	54
723	20250123	090100	1467160	16400	16400	16400	16400	0
724	20250123	090000	1467160	16400	16500	16500	16400	89