KissMeData/099190/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200900	519644310	15980	15980	15980	15980	1336
3	20250114	200800	519644310	15980	15980	15980	15980	0
4	20250114	200700	519644310	15980	15980	15980	15980	0
5	20250114	200600	519644310	15980	15980	15980	15980	0
6	20250114	200500	519644310	15980	15980	15980	15980	0
7	20250114	200400	519644310	15980	15980	15980	15980	0
8	20250114	200300	519644310	15980	15980	15980	15980	0
9	20250114	200200	519644310	15980	15980	15980	15980	0
10	20250114	200100	519644310	15980	15980	15980	15980	0
11	20250114	200000	519644310	15980	15980	15980	15980	0
12	20250114	195900	519644310	15980	15980	15980	15980	0
13	20250114	195800	519644310	15980	15980	15980	15980	0
14	20250114	195700	519644310	15980	15980	15980	15980	0
15	20250114	195600	519644310	15980	15980	15980	15980	0
16	20250114	195500	519644310	15980	15980	15980	15980	0
17	20250114	195400	519644310	15980	15980	15980	15980	0
18	20250114	195300	519644310	15980	15980	15980	15980	0
19	20250114	195200	519644310	15980	15980	15980	15980	0
20	20250114	195100	519644310	15980	15980	15980	15980	0
21	20250114	195000	519644310	15980	15980	15980	15980	0
22	20250114	194900	519644310	15980	15980	15980	15980	0
23	20250114	194800	519644310	15980	15980	15980	15980	0
24	20250114	194700	519644310	15980	15980	15980	15980	0
25	20250114	194600	519644310	15980	15980	15980	15980	0
26	20250114	194500	519644310	15980	15980	15980	15980	0
27	20250114	194400	519644310	15980	15980	15980	15980	0
28	20250114	194300	519644310	15980	15980	15980	15980	0
29	20250114	194200	519644310	15980	15980	15980	15980	0
30	20250114	194100	519644310	15980	15980	15980	15980	0
31	20250114	194000	519644310	15980	15980	15980	15980	0
32	20250114	193900	519644310	15980	15980	15980	15980	1336
33	20250114	193800	519644310	15980	15980	15980	15980	0
34	20250114	193700	519644310	15980	15980	15980	15980	0
35	20250114	193600	519644310	15980	15980	15980	15980	0
36	20250114	193500	519644310	15980	15980	15980	15980	0
37	20250114	193400	519644310	15980	15980	15980	15980	0
38	20250114	193300	519644310	15980	15980	15980	15980	0
39	20250114	193200	519644310	15980	15980	15980	15980	0
40	20250114	193100	519644310	15980	15980	15980	15980	0
41	20250114	193000	519644310	15980	15980	15980	15980	0
42	20250114	192900	519644310	15980	15980	15980	15980	0
43	20250114	192800	519644310	15980	15980	15980	15980	0
44	20250114	192700	519644310	15980	15980	15980	15980	0
45	20250114	192600	519644310	15980	15980	15980	15980	0
46	20250114	192500	519644310	15980	15980	15980	15980	0
47	20250114	192400	519644310	15980	15980	15980	15980	0
48	20250114	192300	519644310	15980	15980	15980	15980	0
49	20250114	192200	519644310	15980	15980	15980	15980	0
50	20250114	192100	519644310	15980	15980	15980	15980	0
51	20250114	192000	519644310	15980	15980	15980	15980	0
52	20250114	191900	519644310	15980	15980	15980	15980	0
53	20250114	191800	519644310	15980	15980	15980	15980	0
54	20250114	191700	519644310	15980	15980	15980	15980	0
55	20250114	191600	519644310	15980	15980	15980	15980	0
56	20250114	191500	519644310	15980	15980	15980	15980	0
57	20250114	191400	519644310	15980	15980	15980	15980	0
58	20250114	191300	519644310	15980	15980	15980	15980	0
59	20250114	191200	519644310	15980	15980	15980	15980	0
60	20250114	191100	519644310	15980	15980	15980	15980	0
61	20250114	191000	519644310	15980	15980	15980	15980	0
62	20250114	190900	519644310	15980	15980	15980	15980	1336
63	20250114	190800	519644310	15980	15980	15980	15980	0
64	20250114	190700	519644310	15980	15980	15980	15980	0
65	20250114	190600	519644310	15980	15980	15980	15980	0
66	20250114	190500	519644310	15980	15980	15980	15980	0
67	20250114	190400	519644310	15980	15980	15980	15980	0
68	20250114	190300	519644310	15980	15980	15980	15980	0
69	20250114	190200	519644310	15980	15980	15980	15980	0
70	20250114	190100	519644310	15980	15980	15980	15980	0
71	20250114	190000	519644310	15980	15980	15980	15980	0
72	20250114	185900	519644310	15980	15980	15980	15980	0
73	20250114	185800	519644310	15980	15980	15980	15980	0
74	20250114	185700	519644310	15980	15980	15980	15980	0
75	20250114	185600	519644310	15980	15980	15980	15980	0
76	20250114	185500	519644310	15980	15980	15980	15980	0
77	20250114	185400	519644310	15980	15980	15980	15980	0
78	20250114	185300	519644310	15980	15980	15980	15980	0
79	20250114	185200	519644310	15980	15980	15980	15980	0
80	20250114	185100	519644310	15980	15980	15980	15980	0
81	20250114	185000	519644310	15980	15980	15980	15980	0
82	20250114	184900	519644310	15980	15980	15980	15980	0
83	20250114	184800	519644310	15980	15980	15980	15980	0
84	20250114	184700	519644310	15980	15980	15980	15980	0
85	20250114	184600	519644310	15980	15980	15980	15980	0
86	20250114	184500	519644310	15980	15980	15980	15980	0
87	20250114	184400	519644310	15980	15980	15980	15980	0
88	20250114	184300	519644310	15980	15980	15980	15980	0
89	20250114	184200	519644310	15980	15980	15980	15980	0
90	20250114	184100	519644310	15980	15980	15980	15980	0
91	20250114	184000	519644310	15980	15980	15980	15980	0
92	20250114	183900	519644310	15980	15980	15980	15980	1336
93	20250114	183800	519644310	15980	15980	15980	15980	0
94	20250114	183700	519644310	15980	15980	15980	15980	0
95	20250114	183600	519644310	15980	15980	15980	15980	0
96	20250114	183500	519644310	15980	15980	15980	15980	0
97	20250114	183400	519644310	15980	15980	15980	15980	0
98	20250114	183300	519644310	15980	15980	15980	15980	0
99	20250114	183200	519644310	15980	15980	15980	15980	0
100	20250114	183100	519644310	15980	15980	15980	15980	0
101	20250114	183000	519644310	15980	15980	15980	15980	0
102	20250114	182900	519644310	15980	15980	15980	15980	0
103	20250114	182800	519644310	15980	15980	15980	15980	0
104	20250114	182700	519644310	15980	15980	15980	15980	0
105	20250114	182600	519644310	15980	15980	15980	15980	0
106	20250114	182500	519644310	15980	15980	15980	15980	0
107	20250114	182400	519644310	15980	15980	15980	15980	0
108	20250114	182300	519644310	15980	15980	15980	15980	0
109	20250114	182200	519644310	15980	15980	15980	15980	0
110	20250114	182100	519644310	15980	15980	15980	15980	0
111	20250114	182000	519644310	15980	15980	15980	15980	0
112	20250114	181900	519644310	15980	15980	15980	15980	0
113	20250114	181800	519644310	15980	15980	15980	15980	0
114	20250114	181700	519644310	15980	15980	15980	15980	0
115	20250114	181600	519644310	15980	15980	15980	15980	0
116	20250114	181500	519644310	15980	15980	15980	15980	0
117	20250114	181400	519644310	15980	15980	15980	15980	0
118	20250114	181300	519644310	15980	15980	15980	15980	0
119	20250114	181200	519644310	15980	15980	15980	15980	0
120	20250114	181100	519644310	15980	15980	15980	15980	0
121	20250114	181000	519644310	15980	15980	15980	15980	0
122	20250114	180900	519644310	15980	15980	15980	15980	1336
123	20250114	180800	519644310	15980	15980	15980	15980	0
124	20250114	180700	519644310	15980	15980	15980	15980	0
125	20250114	180600	519644310	15980	15980	15980	15980	0
126	20250114	180500	519644310	15980	15980	15980	15980	0
127	20250114	180400	519644310	15980	15980	15980	15980	0
128	20250114	180300	519644310	15980	15980	15980	15980	0
129	20250114	180200	519644310	15980	15980	15980	15980	0
130	20250114	180100	519644310	15980	15980	15980	15980	0
131	20250114	180000	519644310	15980	15980	15980	15980	0
132	20250114	175900	519644310	15980	15980	15980	15980	0
133	20250114	175800	519644310	15980	15980	15980	15980	0
134	20250114	175700	519644310	15980	15980	15980	15980	0
135	20250114	175600	519644310	15980	15980	15980	15980	0
136	20250114	175500	519644310	15980	15980	15980	15980	0
137	20250114	175400	519644310	15980	15980	15980	15980	0
138	20250114	175300	519644310	15980	15980	15980	15980	0
139	20250114	175200	519644310	15980	15980	15980	15980	0
140	20250114	175100	519644310	15980	15980	15980	15980	0
141	20250114	175000	519644310	15980	15980	15980	15980	0
142	20250114	174900	519644310	15980	15980	15980	15980	0
143	20250114	174800	519644310	15980	15980	15980	15980	0
144	20250114	174700	519644310	15980	15980	15980	15980	0
145	20250114	174600	519644310	15980	15980	15980	15980	0
146	20250114	174500	519644310	15980	15980	15980	15980	0
147	20250114	174400	519644310	15980	15980	15980	15980	0
148	20250114	174300	519644310	15980	15980	15980	15980	0
149	20250114	174200	519644310	15980	15980	15980	15980	0
150	20250114	174100	519644310	15980	15980	15980	15980	0
151	20250114	174000	519644310	15980	15980	15980	15980	0
152	20250114	173900	519644310	15980	15980	15980	15980	1336
153	20250114	173800	519644310	15980	15980	15980	15980	0
154	20250114	173700	519644310	15980	15980	15980	15980	0
155	20250114	173600	519644310	15980	15980	15980	15980	0
156	20250114	173500	519644310	15980	15980	15980	15980	0
157	20250114	173400	519644310	15980	15980	15980	15980	0
158	20250114	173300	519644310	15980	15980	15980	15980	0
159	20250114	173200	519644310	15980	15980	15980	15980	0
160	20250114	173100	519644310	15980	15980	15980	15980	0
161	20250114	173000	519644310	15980	15980	15980	15980	0
162	20250114	172900	519644310	15980	15980	15980	15980	0
163	20250114	172800	519644310	15980	15980	15980	15980	0
164	20250114	172700	519644310	15980	15980	15980	15980	0
165	20250114	172600	519644310	15980	15980	15980	15980	0
166	20250114	172500	519644310	15980	15980	15980	15980	0
167	20250114	172400	519644310	15980	15980	15980	15980	0
168	20250114	172300	519644310	15980	15980	15980	15980	0
169	20250114	172200	519644310	15980	15980	15980	15980	0
170	20250114	172100	519644310	15980	15980	15980	15980	0
171	20250114	172000	519644310	15980	15980	15980	15980	0
172	20250114	171900	519644310	15980	15980	15980	15980	0
173	20250114	171800	519644310	15980	15980	15980	15980	0
174	20250114	171700	519644310	15980	15980	15980	15980	0
175	20250114	171600	519644310	15980	15980	15980	15980	0
176	20250114	171500	519644310	15980	15980	15980	15980	0
177	20250114	171400	519644310	15980	15980	15980	15980	0
178	20250114	171300	519644310	15980	15980	15980	15980	0
179	20250114	171200	519644310	15980	15980	15980	15980	0
180	20250114	171100	519644310	15980	15980	15980	15980	0
181	20250114	171000	519644310	15980	15980	15980	15980	0
182	20250114	170900	519644310	15980	15980	15980	15980	1336
183	20250114	170800	519644310	15980	15980	15980	15980	0
184	20250114	170700	519644310	15980	15980	15980	15980	0
185	20250114	170600	519644310	15980	15980	15980	15980	0
186	20250114	170500	519644310	15980	15980	15980	15980	0
187	20250114	170400	519644310	15980	15980	15980	15980	0
188	20250114	170300	519644310	15980	15980	15980	15980	0
189	20250114	170200	519644310	15980	15980	15980	15980	0
190	20250114	170100	519644310	15980	15980	15980	15980	0
191	20250114	170000	519644310	15980	15980	15980	15980	0
192	20250114	165900	519644310	15980	15980	15980	15980	0
193	20250114	165800	519644310	15980	15980	15980	15980	0
194	20250114	165700	519644310	15980	15980	15980	15980	0
195	20250114	165600	519644310	15980	15980	15980	15980	0
196	20250114	165500	519644310	15980	15980	15980	15980	0
197	20250114	165400	519644310	15980	15980	15980	15980	0
198	20250114	165300	519644310	15980	15980	15980	15980	0
199	20250114	165200	519644310	15980	15980	15980	15980	0
200	20250114	165100	519644310	15980	15980	15980	15980	0
201	20250114	165000	519644310	15980	15980	15980	15980	0
202	20250114	164900	519644310	15980	15980	15980	15980	0
203	20250114	164800	519644310	15980	15980	15980	15980	0
204	20250114	164700	519644310	15980	15980	15980	15980	0
205	20250114	164600	519644310	15980	15980	15980	15980	0
206	20250114	164500	519644310	15980	15980	15980	15980	0
207	20250114	164400	519644310	15980	15980	15980	15980	0
208	20250114	164300	519644310	15980	15980	15980	15980	0
209	20250114	164200	519644310	15980	15980	15980	15980	0
210	20250114	164100	519644310	15980	15980	15980	15980	0
211	20250114	164000	519644310	15980	15980	15980	15980	0
212	20250114	163900	519644310	15980	15980	15980	15980	1336
213	20250114	163800	519644310	15980	15980	15980	15980	0
214	20250114	163700	519644310	15980	15980	15980	15980	0
215	20250114	163600	519644310	15980	15980	15980	15980	0
216	20250114	163500	519644310	15980	15980	15980	15980	0
217	20250114	163400	519644310	15980	15980	15980	15980	0
218	20250114	163300	519644310	15980	15980	15980	15980	0
219	20250114	163200	519644310	15980	15980	15980	15980	0
220	20250114	163100	519644310	15980	15980	15980	15980	0
221	20250114	163000	519644310	15980	15980	15980	15980	0
222	20250114	162900	519644310	15980	15980	15980	15980	0
223	20250114	162800	519644310	15980	15980	15980	15980	0
224	20250114	162700	519644310	15980	15980	15980	15980	0
225	20250114	162600	519644310	15980	15980	15980	15980	0
226	20250114	162500	519644310	15980	15980	15980	15980	0
227	20250114	162400	519644310	15980	15980	15980	15980	0
228	20250114	162300	519644310	15980	15980	15980	15980	0
229	20250114	162200	519644310	15980	15980	15980	15980	0
230	20250114	162100	519644310	15980	15980	15980	15980	0
231	20250114	162000	519644310	15980	15980	15980	15980	0
232	20250114	161900	519644310	15980	15980	15980	15980	0
233	20250114	161800	519644310	15980	15980	15980	15980	0
234	20250114	161700	519644310	15980	15980	15980	15980	0
235	20250114	161600	519644310	15980	15980	15980	15980	0
236	20250114	161500	519644310	15980	15980	15980	15980	0
237	20250114	161400	519644310	15980	15980	15980	15980	0
238	20250114	161300	519644310	15980	15980	15980	15980	0
239	20250114	161200	519644310	15980	15980	15980	15980	0
240	20250114	161100	519644310	15980	15980	15980	15980	0
241	20250114	161000	519644310	15980	15980	15980	15980	0
242	20250114	160900	519644310	15980	15980	15980	15980	1336
243	20250114	160800	519644310	15980	15980	15980	15980	0
244	20250114	160700	519644310	15980	15980	15980	15980	0
245	20250114	160600	519644310	15980	15980	15980	15980	0
246	20250114	160500	519644310	15980	15980	15980	15980	0
247	20250114	160400	519644310	15980	15980	15980	15980	0
248	20250114	160300	519644310	15980	15980	15980	15980	0
249	20250114	160200	519644310	15980	15980	15980	15980	0
250	20250114	160100	519644310	15980	15980	15980	15980	0
251	20250114	160000	519644310	15980	15980	15980	15980	0
252	20250114	155900	519644310	15980	15980	15980	15980	0
253	20250114	155800	519644310	15980	15980	15980	15980	0
254	20250114	155700	519644310	15980	15980	15980	15980	0
255	20250114	155600	519644310	15980	15980	15980	15980	0
256	20250114	155500	519644310	15980	15980	15980	15980	0
257	20250114	155400	519644310	15980	15980	15980	15980	0
258	20250114	155300	519644310	15980	15980	15980	15980	0
259	20250114	155200	519644310	15980	15980	15980	15980	0
260	20250114	155100	519644310	15980	15980	15980	15980	0
261	20250114	155000	519644310	15980	15980	15980	15980	0
262	20250114	154900	519644310	15980	15980	15980	15980	0
263	20250114	154800	519644310	15980	15980	15980	15980	0
264	20250114	154700	519644310	15980	15980	15980	15980	0
265	20250114	154600	519644310	15980	15980	15980	15980	0
266	20250114	154500	519644310	15980	15980	15980	15980	0
267	20250114	154400	519644310	15980	15980	15980	15980	0
268	20250114	154300	519644310	15980	15980	15980	15980	0
269	20250114	154200	519644310	15980	15980	15980	15980	0
270	20250114	154100	519644310	15980	15980	15980	15980	0
271	20250114	154000	519644310	15980	15980	15980	15980	0
272	20250114	153900	519644310	15980	15980	15980	15980	1336
273	20250114	153800	519644310	15980	15980	15980	15980	0
274	20250114	153700	519644310	15980	15980	15980	15980	0
275	20250114	153600	519644310	15980	15980	15980	15980	0
276	20250114	153500	519644310	15980	15980	15980	15980	0
277	20250114	153400	519644310	15980	15980	15980	15980	0
278	20250114	153300	519644310	15980	15980	15980	15980	0
279	20250114	153200	519644310	15980	15980	15980	15980	0
280	20250114	153100	519644310	15980	15980	15980	15980	0
281	20250114	153000	519644310	15980	15980	15980	15980	1336
282	20250114	152900	498295030	16020	16020	16020	16020	0
283	20250114	152800	498295030	16020	16020	16020	16020	0
284	20250114	152700	498295030	16020	16020	16020	16020	0
285	20250114	152600	498295030	16020	16020	16020	16020	0
286	20250114	152500	498295030	16020	16020	16020	16020	0
287	20250114	152400	498295030	16020	16020	16020	16020	0
288	20250114	152300	498295030	16020	16020	16020	16020	0
289	20250114	152200	498295030	16020	16020	16020	16020	0
290	20250114	152100	498295030	16020	16020	16020	16020	0
291	20250114	152000	498295030	16020	16020	16020	16020	0
292	20250114	151900	498295030	16020	16030	16030	16020	50
293	20250114	151800	497493660	16020	16020	16020	16020	9
294	20250114	151700	497349480	16030	16030	16030	16030	1
295	20250114	151600	497333450	16030	16030	16030	16030	65
296	20250114	151500	496291500	16030	16030	16030	16030	0
297	20250114	151400	496291500	16030	16030	16030	16030	0
298	20250114	151300	496291500	16030	16030	16030	16030	0
299	20250114	151200	496291500	16030	16030	16030	16030	540
300	20250114	151100	487635300	16050	16040	16050	16040	163
301	20250114	151000	485019680	16050	16050	16050	16050	322
302	20250114	150900	479851580	16050	16060	16060	16050	68
303	20250114	150800	478759750	16060	16060	16060	16060	1
304	20250114	150700	478743690	16050	16050	16050	16050	25
305	20250114	150600	478342440	16050	16050	16050	16050	416
306	20250114	150500	471665640	16050	16050	16050	16050	520
307	20250114	150400	463319640	16050	16050	16050	16050	0
308	20250114	150300	463319640	16050	16050	16050	16050	100
309	20250114	150200	461714640	16050	16060	16060	16050	185
310	20250114	150100	458745380	16060	16050	16060	16050	61
311	20250114	150000	457765780	16050	16050	16050	16050	11
312	20250114	145900	457589230	16060	16050	16060	16050	577
313	20250114	145800	448327990	16050	16050	16050	16050	0
314	20250114	145700	448327990	16050	16050	16050	16050	9
315	20250114	145600	448183540	16050	16050	16050	16050	107
316	20250114	145500	446466190	16000	16000	16000	16000	0
317	20250114	145400	446466190	16000	16040	16040	16000	46
318	20250114	145300	445728950	16040	16040	16040	16040	8
319	20250114	145200	445600630	16040	16040	16040	16040	3
320	20250114	145100	445552510	16040	16040	16040	16040	34
321	20250114	145000	445007150	16040	16030	16040	16030	152
322	20250114	144900	442570530	16030	16030	16030	16030	0
323	20250114	144800	442570530	16030	16030	16030	16030	108
324	20250114	144700	440839290	16030	16030	16030	16030	0
325	20250114	144600	440839290	16030	16030	16030	16030	4
326	20250114	144500	440775170	16030	16000	16030	16000	2500
327	20250114	144400	400728220	15970	15970	15970	15970	0
328	20250114	144300	400728220	15970	15970	15970	15970	0
329	20250114	144200	400728220	15970	15980	15980	15970	40
330	20250114	144100	400089370	15970	15970	15970	15970	0
331	20250114	144000	400089370	15970	15970	15970	15970	0
332	20250114	143900	400089370	15970	15970	15970	15970	0
333	20250114	143800	400089370	15970	15970	15970	15970	0
334	20250114	143700	400089370	15970	15970	15970	15970	0
335	20250114	143600	400089370	15970	15970	15970	15970	0
336	20250114	143500	400089370	15970	15970	15970	15970	0
337	20250114	143400	400089370	15970	15970	15970	15970	0
338	20250114	143300	400089370	15970	15970	15970	15970	0
339	20250114	143200	400089370	15970	15970	15970	15970	0
340	20250114	143100	400089370	15970	15970	15970	15970	0
341	20250114	143000	400089370	15970	16010	16010	15970	245
342	20250114	142900	396170860	16010	16010	16010	16010	1
343	20250114	142800	396154850	16010	16010	16010	16010	0
344	20250114	142700	396154850	16010	16010	16010	16010	0
345	20250114	142600	396154850	16010	16010	16010	16010	24
346	20250114	142500	395770610	16000	16000	16000	16000	0
347	20250114	142400	395770610	16000	16000	16000	16000	3
348	20250114	142300	395722610	16000	16000	16000	16000	0
349	20250114	142200	395722610	16000	16030	16030	16000	285
350	20250114	142100	391162310	16030	16030	16030	16030	0
351	20250114	142000	391162310	16030	16030	16030	16030	9
352	20250114	141900	391018040	16030	16030	16030	16030	29
353	20250114	141800	390553170	16030	16010	16030	16000	348
354	20250114	141700	384978560	15980	15980	15980	15980	0
355	20250114	141600	384978560	15980	15980	15980	15980	0
356	20250114	141500	384978560	15980	15980	15980	15980	0
357	20250114	141400	384978560	15980	15980	15980	15980	0
358	20250114	141300	384978560	15980	15980	15980	15980	0
359	20250114	141200	384978560	15980	15980	15980	15980	0
360	20250114	141100	384978560	15980	15980	15980	15980	0
361	20250114	141000	384978560	15980	15980	15980	15980	31
362	20250114	140900	384483180	15980	15980	15980	15980	0
363	20250114	140800	384483180	15980	15980	15980	15980	0
364	20250114	140700	384483180	15980	15980	15980	15980	0
365	20250114	140600	384483180	15980	15990	15990	15980	140
366	20250114	140500	382245960	16030	16030	16030	16030	0
367	20250114	140400	382245960	16030	16030	16030	16030	0
368	20250114	140300	382245960	16030	16030	16030	16030	55
369	20250114	140200	381364310	16030	15990	16030	15990	1684
370	20250114	140100	354389720	16000	16000	16000	16000	10
371	20250114	140000	354229720	16000	16000	16000	16000	13
372	20250114	135900	354021720	16000	16000	16000	16000	0
373	20250114	135800	354021720	16000	16000	16000	16000	1
374	20250114	135700	354005720	16000	16000	16000	16000	0
375	20250114	135600	354005720	16000	16000	16000	16000	5
376	20250114	135500	353925720	15990	15990	15990	15990	0
377	20250114	135400	353925720	15990	16000	16000	15990	107
378	20250114	135300	352213950	16030	16020	16030	16000	54
379	20250114	135200	351348700	16030	16030	16030	16030	100
380	20250114	135100	349745700	16040	16040	16040	16040	0
381	20250114	135000	349745700	16040	16040	16040	16040	12
382	20250114	134900	349553220	16040	16040	16040	16040	1
383	20250114	134800	349537180	16040	16040	16040	16040	0
384	20250114	134700	349537180	16040	16040	16040	16040	0
385	20250114	134600	349537180	16040	16040	16040	16040	2
386	20250114	134500	349505100	16030	16030	16030	16030	0
387	20250114	134400	349505100	16030	16030	16030	16030	0
388	20250114	134300	349505100	16030	16030	16030	16030	0
389	20250114	134200	349505100	16030	16030	16030	16030	40
390	20250114	134100	348863900	16030	16030	16030	16030	95
391	20250114	134000	347341050	16030	16030	16030	16030	208
392	20250114	133900	344006810	16040	16030	16040	16030	255
393	20250114	133800	339919120	16030	16030	16030	16030	76
394	20250114	133700	338700840	16020	16020	16020	16020	97
395	20250114	133600	337146900	16010	16010	16010	16010	0
396	20250114	133500	337146900	16010	16010	16010	16010	10
397	20250114	133400	336986800	16010	16010	16010	16010	0
398	20250114	133300	336986800	16010	16010	16010	16010	0
399	20250114	133200	336986800	16010	16010	16010	16010	0
400	20250114	133100	336986800	16010	16020	16020	16010	2
401	20250114	133000	336954770	16000	16020	16020	16000	50
402	20250114	132900	336154570	16020	16010	16020	16010	50
403	20250114	132800	335354020	15990	15990	15990	15990	1
404	20250114	132700	335338030	15990	16010	16010	15990	70
405	20250114	132600	334217630	16000	16000	16000	16000	0
406	20250114	132500	334217630	16000	16000	16000	16000	0
407	20250114	132400	334217630	16000	16000	16000	16000	116
408	20250114	132300	332361630	16010	16010	16010	16010	3
409	20250114	132200	332313600	15950	15950	15950	15950	0
410	20250114	132100	332313600	15950	15950	15950	15950	0
411	20250114	132000	332313600	15950	15950	15950	15950	0
412	20250114	131900	332313600	15950	15950	15950	15950	0
413	20250114	131800	332313600	15950	15950	15950	15950	40
414	20250114	131700	331675600	16000	16000	16000	16000	534
415	20250114	131600	323131600	15990	15980	15990	15980	902
416	20250114	131500	308713630	15930	15930	15930	15930	0
417	20250114	131400	308713630	15930	15930	15930	15930	100
418	20250114	131300	307120630	15940	15940	15940	15940	0
419	20250114	131200	307120630	15940	15940	15940	15940	2
420	20250114	131100	307088750	15940	15940	15940	15940	0
421	20250114	131000	307088750	15940	15940	15940	15940	1
422	20250114	130900	307072810	15930	15930	15930	15930	0
423	20250114	130800	307072810	15930	15930	15930	15930	0
424	20250114	130700	307072810	15930	15930	15930	15930	0
425	20250114	130600	307072810	15930	15950	15970	15930	847
426	20250114	130500	293556390	15960	15960	15960	15960	110
427	20250114	130400	291800790	15960	15960	15960	15960	0
428	20250114	130300	291800790	15960	15960	15960	15960	0
429	20250114	130200	291800790	15960	15960	15960	15960	21
430	20250114	130100	291465630	15960	15960	15960	15960	0
431	20250114	130000	291465630	15960	15960	15960	15960	0
432	20250114	125900	291465630	15960	15960	15960	15960	0
433	20250114	125800	291465630	15960	15960	15960	15960	0
434	20250114	125700	291465630	15960	15960	15960	15960	51
435	20250114	125600	290651670	15960	15960	15960	15960	0
436	20250114	125500	290651670	15960	15960	15960	15960	13
437	20250114	125400	290444190	15930	15930	15930	15930	40
438	20250114	125300	289806990	15960	15960	15960	15960	0
439	20250114	125200	289806990	15960	15960	15960	15960	0
440	20250114	125100	289806990	15960	15960	15960	15960	30
441	20250114	125000	289328190	15980	15980	15980	15980	0
442	20250114	124900	289328190	15980	15980	15980	15980	0
443	20250114	124800	289328190	15980	15980	15980	15980	0
444	20250114	124700	289328190	15980	15980	15980	15980	1
445	20250114	124600	289312210	15980	15980	15980	15980	0
446	20250114	124500	289312210	15980	15980	15980	15980	13
447	20250114	124400	289104470	15930	15930	15930	15930	0
448	20250114	124300	289104470	15930	15930	15930	15930	0
449	20250114	124200	289104470	15930	15930	15930	15930	40
450	20250114	124100	288467270	15990	15990	15990	15990	19
451	20250114	124000	288163460	15990	15990	15990	15990	5
452	20250114	123900	288083510	15920	15920	15920	15920	0
453	20250114	123800	288083510	15920	15920	15920	15920	0
454	20250114	123700	288083510	15920	15920	15920	15920	0
455	20250114	123600	288083510	15920	15920	15920	15920	0
456	20250114	123500	288083510	15920	15920	15920	15920	0
457	20250114	123400	288083510	15920	15920	15920	15920	0
458	20250114	123300	288083510	15920	15920	15920	15920	0
459	20250114	123200	288083510	15920	15930	15930	15920	130
460	20250114	123100	286012700	15930	15930	15930	15930	0
461	20250114	123000	286012700	15930	15930	15930	15930	204
462	20250114	122900	282762980	15930	15950	15950	15930	18
463	20250114	122800	282476210	16000	16000	16000	16000	0
464	20250114	122700	282476210	16000	16000	16000	16000	0
465	20250114	122600	282476210	16000	16000	16000	16000	10
466	20250114	122500	282316210	16010	15930	16020	15930	6524
467	20250114	122400	177887490	15930	15930	15930	15930	0
468	20250114	122300	177887490	15930	15920	15930	15920	100
469	20250114	122200	176294800	15920	15910	15920	15910	168
470	20250114	122100	173621880	15910	15910	15910	15910	0
471	20250114	122000	173621880	15910	15910	15910	15910	0
472	20250114	121900	173621880	15910	15910	15910	15910	0
473	20250114	121800	173621880	15910	15910	15910	15910	41
474	20250114	121700	172969570	15910	15910	15910	15910	0
475	20250114	121600	172969570	15910	15910	15910	15910	1
476	20250114	121500	172953660	15920	15920	15920	15920	20
477	20250114	121400	172635260	15920	15910	15920	15910	2
478	20250114	121300	172603430	15910	15910	15910	15910	2
479	20250114	121200	172571610	15910	15910	15910	15910	0
480	20250114	121100	172571610	15910	15910	15910	15910	0
481	20250114	121000	172571610	15910	15910	15910	15910	5
482	20250114	120900	172492060	15910	15910	15910	15910	0
483	20250114	120800	172492060	15910	15910	15910	15910	0
484	20250114	120700	172492060	15910	15910	15910	15910	0
485	20250114	120600	172492060	15910	15920	15920	15910	40
486	20250114	120500	171855610	15920	15920	15920	15920	0
487	20250114	120400	171855610	15920	15920	15920	15920	0
488	20250114	120300	171855610	15920	15920	15920	15920	7
489	20250114	120200	171744170	15920	15930	15930	15920	49
490	20250114	120100	170964080	15930	15930	15930	15930	9
491	20250114	120000	170820710	15980	15980	15980	15980	17
492	20250114	115900	170549050	15970	15970	15970	15970	0
493	20250114	115800	170549050	15970	15970	15970	15970	0
494	20250114	115700	170549050	15970	15970	15970	15970	15
495	20250114	115600	170309500	15970	15970	15970	15970	0
496	20250114	115500	170309500	15970	15910	15970	15910	16
497	20250114	115400	170054040	15910	15920	15920	15910	337
498	20250114	115300	164689200	15980	15980	15980	15980	0
499	20250114	115200	164689200	15980	15980	15980	15980	16
500	20250114	115100	164433520	15980	15980	15980	15980	0
501	20250114	115000	164433520	15980	15980	15980	15980	15
502	20250114	114900	164193820	15920	15920	15920	15920	30
503	20250114	114800	163716220	15980	15980	15980	15980	0
504	20250114	114700	163716220	15980	15930	15980	15930	117
505	20250114	114600	161851610	15980	15980	15980	15980	8
506	20250114	114500	161723770	15980	15980	15980	15980	15
507	20250114	114400	161484070	15980	15980	15980	15980	0
508	20250114	114300	161484070	15980	15980	15980	15980	0
509	20250114	114200	161484070	15980	15930	15980	15920	136
510	20250114	114100	159317050	15930	15930	15930	15930	0
511	20250114	114000	159317050	15930	15930	15930	15930	16
512	20250114	113900	159062170	15920	15920	15920	15920	0
513	20250114	113800	159062170	15920	15940	15940	15920	204
514	20250114	113700	155810740	15990	15990	15990	15990	20
515	20250114	113600	155490940	15990	15990	15990	15990	0
516	20250114	113500	155490940	15990	15910	15990	15910	46
517	20250114	113400	154757840	15970	15970	15970	15970	0
518	20250114	113300	154757840	15970	15970	15970	15970	0
519	20250114	113200	154757840	15970	15960	15970	15960	15
520	20250114	113100	154518330	15950	15950	15950	15950	0
521	20250114	113000	154518330	15950	15930	15950	15910	58
522	20250114	112900	153594850	15950	15950	15950	15950	0
523	20250114	112800	153594850	15950	15950	15950	15950	4
524	20250114	112700	153531050	15970	15940	15970	15940	33
525	20250114	112600	153004580	15940	15940	15940	15940	0
526	20250114	112500	153004580	15940	15950	16000	15940	19
527	20250114	112400	152700690	16010	15920	16010	15920	564
528	20250114	112300	143685870	15920	15920	15920	15920	0
529	20250114	112200	143685870	15920	15920	15920	15920	15
530	20250114	112100	143447070	15920	15920	15920	15920	0
531	20250114	112000	143447070	15920	15920	15920	15920	16
532	20250114	111900	143192350	15920	15920	15920	15920	8
533	20250114	111800	143064990	15910	15920	15920	15910	65
534	20250114	111700	142030730	15920	15920	15920	15920	4
535	20250114	111600	141967050	15920	15920	15920	15920	11
536	20250114	111500	141791930	15920	15920	15920	15920	15
537	20250114	111400	141553130	15910	15910	15910	15910	25
538	20250114	111300	141155380	15920	15920	15920	15920	16
539	20250114	111200	140900660	15920	15920	15920	15920	0
540	20250114	111100	140900660	15920	15920	15920	15920	0
541	20250114	111000	140900660	15920	15920	15920	15920	15
542	20250114	110900	140661860	15920	15920	15920	15920	1
543	20250114	110800	140645940	15920	15920	15920	15920	16
544	20250114	110700	140391220	15910	15910	15910	15910	0
545	20250114	110600	140391220	15910	15910	15910	15910	42
546	20250114	110500	139723000	15920	15920	15920	15920	15
547	20250114	110400	139484200	15920	15920	15920	15920	0
548	20250114	110300	139484200	15920	15920	15920	15920	17
549	20250114	110200	139213560	15920	15910	15920	15910	310
550	20250114	110100	134281260	15920	15920	15920	15920	0
551	20250114	110000	134281260	15920	15920	15920	15920	15
552	20250114	105900	134042460	15920	15920	15920	15910	30
553	20250114	105800	133564990	15920	15990	15990	15920	37
554	20250114	105700	132974830	15920	15920	15920	15920	0
555	20250114	105600	132974830	15920	15920	15920	15920	17
556	20250114	105500	132704190	15990	15990	15990	15990	15
557	20250114	105400	132464340	15920	15990	15990	15920	44
558	20250114	105300	131763610	15990	15990	15990	15930	34
559	20250114	105200	131220730	15990	15990	15990	15990	0
560	20250114	105100	131220730	15990	15990	15990	15990	0
561	20250114	105000	131220730	15990	15990	15990	15990	15
562	20250114	104900	130980880	15990	15990	15990	15990	0
563	20250114	104800	130980880	15990	15990	15990	15990	15
564	20250114	104700	130741030	15990	15990	15990	15990	0
565	20250114	104600	130741030	15990	15990	15990	15990	4
566	20250114	104500	130677070	15990	15980	15990	15930	757
567	20250114	104400	118616940	15990	15990	15990	15990	28
568	20250114	104300	118169220	15930	15990	15990	15930	26
569	20250114	104200	117753840	15930	15930	15930	15930	48
570	20250114	104100	116989200	15990	15990	15990	15990	0
571	20250114	104000	116989200	15990	15990	15990	15990	16
572	20250114	103900	116733360	16000	16000	16000	16000	0
573	20250114	103800	116733360	16000	16000	16000	16000	21
574	20250114	103700	116397360	16010	16010	16010	16010	0
575	20250114	103600	116397360	16010	16010	16010	16010	1
576	20250114	103500	116381350	16000	15940	16000	15940	311
577	20250114	103400	111422990	15940	15940	15940	15940	0
578	20250114	103300	111422990	15940	16010	16010	15940	142
579	20250114	103200	109158350	16010	16010	16010	16010	0
580	20250114	103100	109158350	16010	16000	16010	16000	16
581	20250114	103000	108902230	15940	15960	15960	15940	42
582	20250114	102900	108232580	16020	16020	16020	16020	62
583	20250114	102800	107239340	16020	16020	16020	16020	15
584	20250114	102700	106999040	16020	16020	16020	16020	0
585	20250114	102600	106999040	16020	16020	16020	16020	17
586	20250114	102500	106726700	16020	16020	16020	16020	0
587	20250114	102400	106726700	16020	16020	16020	16020	0
588	20250114	102300	106726700	16020	16020	16020	16020	15
589	20250114	102200	106486400	16020	16020	16020	16020	0
590	20250114	102100	106486400	16020	16020	16020	16020	19
591	20250114	102000	106182020	16020	16020	16020	16020	0
592	20250114	101900	106182020	16020	16020	16020	16020	0
593	20250114	101800	106182020	16020	15950	16020	15950	58
594	20250114	101700	105255800	15960	15960	15960	15960	33
595	20250114	101600	104729120	15960	15960	15960	15960	15
596	20250114	101500	104489720	15960	15960	15960	15960	21
597	20250114	101400	104154560	15960	15960	15960	15960	1
598	20250114	101300	104138600	15960	15960	15960	15960	33
599	20250114	101200	103611920	15960	15990	15990	15960	305
600	20250114	101100	98739000	16060	16010	16060	16000	98
601	20250114	101000	97169570	16060	16060	16060	16060	0
602	20250114	100900	97169570	16060	16060	16060	16060	1
603	20250114	100800	97153510	16060	16060	16060	16060	16
604	20250114	100700	96896550	16010	16010	16010	16010	17
605	20250114	100600	96624380	15990	16010	16010	15990	61
606	20250114	100500	95648210	16010	16010	16010	16010	2
607	20250114	100400	95616190	16010	16010	16010	16010	0
608	20250114	100300	95616190	16010	16010	16010	16010	42
609	20250114	100200	94943770	16060	16060	16060	16060	0
610	20250114	100100	94943770	16060	16060	16060	16060	15
611	20250114	100000	94702870	16060	16060	16060	16060	1
612	20250114	095900	94686810	16060	16060	16060	16060	0
613	20250114	095800	94686810	16060	16060	16060	16060	16
614	20250114	095700	94429850	16000	16000	16000	16000	0
615	20250114	095600	94429850	16000	16060	16060	16000	116
616	20250114	095500	92572890	16000	16000	16000	16000	0
617	20250114	095400	92572890	16000	16040	16040	16000	44
618	20250114	095300	91868630	16100	16050	16100	16030	190
619	20250114	095200	88818020	16090	16090	16090	16090	0
620	20250114	095100	88818020	16090	16080	16090	16080	59
621	20250114	095000	87868870	16070	16060	16070	16060	55
622	20250114	094900	86985070	16060	16060	16060	16060	15
623	20250114	094800	86744170	16030	16030	16030	16030	0
624	20250114	094700	86744170	16030	16020	16030	16020	144
625	20250114	094600	84435860	16020	16060	16060	16020	17
626	20250114	094500	84162880	16070	16070	16070	16070	0
627	20250114	094400	84162880	16070	16070	16070	16070	17
628	20250114	094300	83889690	16070	16070	16080	16060	4
629	20250114	094200	83825410	16080	16080	16080	15990	58
630	20250114	094100	82896550	16080	16020	16080	15990	42
631	20250114	094000	82223250	16030	16050	16080	16030	57
632	20250114	093900	81306950	16050	16060	16100	15990	2011
633	20250114	093800	49111300	16060	16060	16060	16060	0
634	20250114	093700	49111300	16060	16060	16060	16060	0
635	20250114	093600	49111300	16060	16120	16120	16060	46
636	20250114	093500	48371580	16120	16120	16120	16120	0
637	20250114	093400	48371580	16120	16120	16120	16120	20
638	20250114	093300	48049180	16120	16120	16120	16120	0
639	20250114	093200	48049180	16120	16120	16120	16120	0
640	20250114	093100	48049180	16120	16100	16120	16100	28
641	20250114	093000	47597850	16130	16080	16130	16040	45
642	20250114	092900	46875130	16130	16130	16130	16130	15
643	20250114	092800	46633180	16100	16130	16130	16100	2
644	20250114	092700	46600950	16130	16080	16130	16080	7
645	20250114	092600	46488090	16130	16110	16130	16110	122
646	20250114	092500	44522370	16130	16130	16130	16130	0
647	20250114	092400	44522370	16130	16130	16130	16130	16
648	20250114	092300	44264290	16070	16070	16070	16070	23
649	20250114	092200	43894680	16130	16130	16130	16130	101
650	20250114	092100	42265550	16120	16110	16120	16110	15
651	20250114	092000	42023790	16110	16060	16110	16060	112
652	20250114	091900	40222380	16060	16050	16060	16050	11
653	20250114	091800	40045750	16020	16020	16020	16020	242
654	20250114	091700	36168910	16060	16050	16060	16050	36
655	20250114	091600	35591100	16050	16010	16050	16010	16
656	20250114	091500	35334340	16010	16010	16010	16010	106
657	20250114	091400	33637280	16060	16000	16060	16000	20
658	20250114	091300	33316260	16010	16050	16050	16010	806
659	20250114	091200	20396480	16060	16080	16080	16050	52
660	20250114	091100	19561820	16050	16060	16140	16050	253
661	20250114	091000	15499070	16060	16060	16060	16060	100
662	20250114	090900	13893070	16120	16120	16120	16120	15
663	20250114	090800	13651270	16070	16070	16070	16070	40
664	20250114	090700	13008470	16150	16150	16150	16150	0
665	20250114	090600	13008470	16150	16120	16150	16070	173
666	20250114	090500	10223000	16150	16140	16150	16140	11
667	20250114	090400	10045430	16150	16100	16150	16100	18
668	20250114	090300	9754900	16100	16090	16100	16090	203
669	20250114	090200	6488480	16180	16180	16180	16180	1
670	20250114	090100	6472300	16180	16080	16180	16080	79
671	20250114	090000	5194670	16070	16030	16070	16030	324