KissMeData/093050/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200500	427158090	16110	16110	16110	16110	224
3	20250108	200400	427158090	16110	16110	16110	16110	0
4	20250108	200300	427158090	16110	16110	16110	16110	0
5	20250108	200200	427158090	16110	16110	16110	16110	0
6	20250108	200100	427158090	16110	16110	16110	16110	0
7	20250108	200000	427158090	16110	16110	16110	16110	0
8	20250108	195900	427158090	16110	16110	16110	16110	0
9	20250108	195800	427158090	16110	16110	16110	16110	0
10	20250108	195700	427158090	16110	16110	16110	16110	0
11	20250108	195600	427158090	16110	16110	16110	16110	0
12	20250108	195500	427158090	16110	16110	16110	16110	0
13	20250108	195400	427158090	16110	16110	16110	16110	0
14	20250108	195300	427158090	16110	16110	16110	16110	0
15	20250108	195200	427158090	16110	16110	16110	16110	0
16	20250108	195100	427158090	16110	16110	16110	16110	0
17	20250108	195000	427158090	16110	16110	16110	16110	0
18	20250108	194900	427158090	16110	16110	16110	16110	0
19	20250108	194800	427158090	16110	16110	16110	16110	0
20	20250108	194700	427158090	16110	16110	16110	16110	0
21	20250108	194600	427158090	16110	16110	16110	16110	0
22	20250108	194500	427158090	16110	16110	16110	16110	0
23	20250108	194400	427158090	16110	16110	16110	16110	0
24	20250108	194300	427158090	16110	16110	16110	16110	0
25	20250108	194200	427158090	16110	16110	16110	16110	0
26	20250108	194100	427158090	16110	16110	16110	16110	0
27	20250108	194000	427158090	16110	16110	16110	16110	0
28	20250108	193900	427158090	16110	16110	16110	16110	0
29	20250108	193800	427158090	16110	16110	16110	16110	0
30	20250108	193700	427158090	16110	16110	16110	16110	0
31	20250108	193600	427158090	16110	16110	16110	16110	0
32	20250108	193500	427158090	16110	16110	16110	16110	224
33	20250108	193400	427158090	16110	16110	16110	16110	0
34	20250108	193300	427158090	16110	16110	16110	16110	0
35	20250108	193200	427158090	16110	16110	16110	16110	0
36	20250108	193100	427158090	16110	16110	16110	16110	0
37	20250108	193000	427158090	16110	16110	16110	16110	0
38	20250108	192900	427158090	16110	16110	16110	16110	0
39	20250108	192800	427158090	16110	16110	16110	16110	0
40	20250108	192700	427158090	16110	16110	16110	16110	0
41	20250108	192600	427158090	16110	16110	16110	16110	0
42	20250108	192500	427158090	16110	16110	16110	16110	0
43	20250108	192400	427158090	16110	16110	16110	16110	0
44	20250108	192300	427158090	16110	16110	16110	16110	0
45	20250108	192200	427158090	16110	16110	16110	16110	0
46	20250108	192100	427158090	16110	16110	16110	16110	0
47	20250108	192000	427158090	16110	16110	16110	16110	0
48	20250108	191900	427158090	16110	16110	16110	16110	0
49	20250108	191800	427158090	16110	16110	16110	16110	0
50	20250108	191700	427158090	16110	16110	16110	16110	0
51	20250108	191600	427158090	16110	16110	16110	16110	0
52	20250108	191500	427158090	16110	16110	16110	16110	0
53	20250108	191400	427158090	16110	16110	16110	16110	0
54	20250108	191300	427158090	16110	16110	16110	16110	0
55	20250108	191200	427158090	16110	16110	16110	16110	0
56	20250108	191100	427158090	16110	16110	16110	16110	0
57	20250108	191000	427158090	16110	16110	16110	16110	0
58	20250108	190900	427158090	16110	16110	16110	16110	0
59	20250108	190800	427158090	16110	16110	16110	16110	0
60	20250108	190700	427158090	16110	16110	16110	16110	0
61	20250108	190600	427158090	16110	16110	16110	16110	0
62	20250108	190500	427158090	16110	16110	16110	16110	224
63	20250108	190400	427158090	16110	16110	16110	16110	0
64	20250108	190300	427158090	16110	16110	16110	16110	0
65	20250108	190200	427158090	16110	16110	16110	16110	0
66	20250108	190100	427158090	16110	16110	16110	16110	0
67	20250108	190000	427158090	16110	16110	16110	16110	0
68	20250108	185900	427158090	16110	16110	16110	16110	0
69	20250108	185800	427158090	16110	16110	16110	16110	0
70	20250108	185700	427158090	16110	16110	16110	16110	0
71	20250108	185600	427158090	16110	16110	16110	16110	0
72	20250108	185500	427158090	16110	16110	16110	16110	0
73	20250108	185400	427158090	16110	16110	16110	16110	0
74	20250108	185300	427158090	16110	16110	16110	16110	0
75	20250108	185200	427158090	16110	16110	16110	16110	0
76	20250108	185100	427158090	16110	16110	16110	16110	0
77	20250108	185000	427158090	16110	16110	16110	16110	0
78	20250108	184900	427158090	16110	16110	16110	16110	0
79	20250108	184800	427158090	16110	16110	16110	16110	0
80	20250108	184700	427158090	16110	16110	16110	16110	0
81	20250108	184600	427158090	16110	16110	16110	16110	0
82	20250108	184500	427158090	16110	16110	16110	16110	0
83	20250108	184400	427158090	16110	16110	16110	16110	0
84	20250108	184300	427158090	16110	16110	16110	16110	0
85	20250108	184200	427158090	16110	16110	16110	16110	0
86	20250108	184100	427158090	16110	16110	16110	16110	0
87	20250108	184000	427158090	16110	16110	16110	16110	0
88	20250108	183900	427158090	16110	16110	16110	16110	0
89	20250108	183800	427158090	16110	16110	16110	16110	0
90	20250108	183700	427158090	16110	16110	16110	16110	0
91	20250108	183600	427158090	16110	16110	16110	16110	0
92	20250108	183500	427158090	16110	16110	16110	16110	224
93	20250108	183400	427158090	16110	16110	16110	16110	0
94	20250108	183300	427158090	16110	16110	16110	16110	0
95	20250108	183200	427158090	16110	16110	16110	16110	0
96	20250108	183100	427158090	16110	16110	16110	16110	0
97	20250108	183000	427158090	16110	16110	16110	16110	0
98	20250108	182900	427158090	16110	16110	16110	16110	0
99	20250108	182800	427158090	16110	16110	16110	16110	0
100	20250108	182700	427158090	16110	16110	16110	16110	0
101	20250108	182600	427158090	16110	16110	16110	16110	0
102	20250108	182500	427158090	16110	16110	16110	16110	0
103	20250108	182400	427158090	16110	16110	16110	16110	0
104	20250108	182300	427158090	16110	16110	16110	16110	0
105	20250108	182200	427158090	16110	16110	16110	16110	0
106	20250108	182100	427158090	16110	16110	16110	16110	0
107	20250108	182000	427158090	16110	16110	16110	16110	0
108	20250108	181900	427158090	16110	16110	16110	16110	0
109	20250108	181800	427158090	16110	16110	16110	16110	0
110	20250108	181700	427158090	16110	16110	16110	16110	0
111	20250108	181600	427158090	16110	16110	16110	16110	0
112	20250108	181500	427158090	16110	16110	16110	16110	0
113	20250108	181400	427158090	16110	16110	16110	16110	0
114	20250108	181300	427158090	16110	16110	16110	16110	0
115	20250108	181200	427158090	16110	16110	16110	16110	0
116	20250108	181100	427158090	16110	16110	16110	16110	0
117	20250108	181000	427158090	16110	16110	16110	16110	0
118	20250108	180900	427158090	16110	16110	16110	16110	0
119	20250108	180800	427158090	16110	16110	16110	16110	0
120	20250108	180700	427158090	16110	16110	16110	16110	0
121	20250108	180600	427158090	16110	16110	16110	16110	0
122	20250108	180500	427158090	16110	16110	16110	16110	224
123	20250108	180400	427158090	16110	16110	16110	16110	0
124	20250108	180300	427158090	16110	16110	16110	16110	0
125	20250108	180200	427158090	16110	16110	16110	16110	0
126	20250108	180100	427158090	16110	16110	16110	16110	0
127	20250108	180000	427158090	16110	16110	16110	16110	0
128	20250108	175900	427158090	16110	16110	16110	16110	0
129	20250108	175800	427158090	16110	16110	16110	16110	0
130	20250108	175700	427158090	16110	16110	16110	16110	0
131	20250108	175600	427158090	16110	16110	16110	16110	0
132	20250108	175500	427158090	16110	16110	16110	16110	0
133	20250108	175400	427158090	16110	16110	16110	16110	0
134	20250108	175300	427158090	16110	16110	16110	16110	0
135	20250108	175200	427158090	16110	16110	16110	16110	0
136	20250108	175100	427158090	16110	16110	16110	16110	0
137	20250108	175000	427158090	16110	16110	16110	16110	0
138	20250108	174900	427158090	16110	16110	16110	16110	0
139	20250108	174800	427158090	16110	16110	16110	16110	0
140	20250108	174700	427158090	16110	16110	16110	16110	0
141	20250108	174600	427158090	16110	16110	16110	16110	0
142	20250108	174500	427158090	16110	16110	16110	16110	0
143	20250108	174400	427158090	16110	16110	16110	16110	0
144	20250108	174300	427158090	16110	16110	16110	16110	0
145	20250108	174200	427158090	16110	16110	16110	16110	0
146	20250108	174100	427158090	16110	16110	16110	16110	0
147	20250108	174000	427158090	16110	16110	16110	16110	0
148	20250108	173900	427158090	16110	16110	16110	16110	0
149	20250108	173800	427158090	16110	16110	16110	16110	0
150	20250108	173700	427158090	16110	16110	16110	16110	0
151	20250108	173600	427158090	16110	16110	16110	16110	0
152	20250108	173500	427158090	16110	16110	16110	16110	224
153	20250108	173400	427158090	16110	16110	16110	16110	0
154	20250108	173300	427158090	16110	16110	16110	16110	0
155	20250108	173200	427158090	16110	16110	16110	16110	0
156	20250108	173100	427158090	16110	16110	16110	16110	0
157	20250108	173000	427158090	16110	16110	16110	16110	0
158	20250108	172900	427158090	16110	16110	16110	16110	0
159	20250108	172800	427158090	16110	16110	16110	16110	0
160	20250108	172700	427158090	16110	16110	16110	16110	0
161	20250108	172600	427158090	16110	16110	16110	16110	0
162	20250108	172500	427158090	16110	16110	16110	16110	0
163	20250108	172400	427158090	16110	16110	16110	16110	0
164	20250108	172300	427158090	16110	16110	16110	16110	0
165	20250108	172200	427158090	16110	16110	16110	16110	0
166	20250108	172100	427158090	16110	16110	16110	16110	0
167	20250108	172000	427158090	16110	16110	16110	16110	0
168	20250108	171900	427158090	16110	16110	16110	16110	0
169	20250108	171800	427158090	16110	16110	16110	16110	0
170	20250108	171700	427158090	16110	16110	16110	16110	0
171	20250108	171600	427158090	16110	16110	16110	16110	0
172	20250108	171500	427158090	16110	16110	16110	16110	0
173	20250108	171400	427158090	16110	16110	16110	16110	0
174	20250108	171300	427158090	16110	16110	16110	16110	0
175	20250108	171200	427158090	16110	16110	16110	16110	0
176	20250108	171100	427158090	16110	16110	16110	16110	0
177	20250108	171000	427158090	16110	16110	16110	16110	0
178	20250108	170900	427158090	16110	16110	16110	16110	0
179	20250108	170800	427158090	16110	16110	16110	16110	0
180	20250108	170700	427158090	16110	16110	16110	16110	0
181	20250108	170600	427158090	16110	16110	16110	16110	0
182	20250108	170500	427158090	16110	16110	16110	16110	224
183	20250108	170400	427158090	16110	16110	16110	16110	0
184	20250108	170300	427158090	16110	16110	16110	16110	0
185	20250108	170200	427158090	16110	16110	16110	16110	0
186	20250108	170100	427158090	16110	16110	16110	16110	0
187	20250108	170000	427158090	16110	16110	16110	16110	0
188	20250108	165900	427158090	16110	16110	16110	16110	0
189	20250108	165800	427158090	16110	16110	16110	16110	0
190	20250108	165700	427158090	16110	16110	16110	16110	0
191	20250108	165600	427158090	16110	16110	16110	16110	0
192	20250108	165500	427158090	16110	16110	16110	16110	0
193	20250108	165400	427158090	16110	16110	16110	16110	0
194	20250108	165300	427158090	16110	16110	16110	16110	0
195	20250108	165200	427158090	16110	16110	16110	16110	0
196	20250108	165100	427158090	16110	16110	16110	16110	0
197	20250108	165000	427158090	16110	16110	16110	16110	0
198	20250108	164900	427158090	16110	16110	16110	16110	0
199	20250108	164800	427158090	16110	16110	16110	16110	0
200	20250108	164700	427158090	16110	16110	16110	16110	0
201	20250108	164600	427158090	16110	16110	16110	16110	0
202	20250108	164500	427158090	16110	16110	16110	16110	0
203	20250108	164400	427158090	16110	16110	16110	16110	0
204	20250108	164300	427158090	16110	16110	16110	16110	0
205	20250108	164200	427158090	16110	16110	16110	16110	0
206	20250108	164100	427158090	16110	16110	16110	16110	0
207	20250108	164000	427158090	16110	16110	16110	16110	0
208	20250108	163900	427158090	16110	16110	16110	16110	0
209	20250108	163800	427158090	16110	16110	16110	16110	0
210	20250108	163700	427158090	16110	16110	16110	16110	0
211	20250108	163600	427158090	16110	16110	16110	16110	0
212	20250108	163500	427158090	16110	16110	16110	16110	224
213	20250108	163400	427158090	16110	16110	16110	16110	0
214	20250108	163300	427158090	16110	16110	16110	16110	0
215	20250108	163200	427158090	16110	16110	16110	16110	0
216	20250108	163100	427158090	16110	16110	16110	16110	0
217	20250108	163000	427158090	16110	16110	16110	16110	0
218	20250108	162900	427158090	16110	16110	16110	16110	0
219	20250108	162800	427158090	16110	16110	16110	16110	0
220	20250108	162700	427158090	16110	16110	16110	16110	0
221	20250108	162600	427158090	16110	16110	16110	16110	0
222	20250108	162500	427158090	16110	16110	16110	16110	0
223	20250108	162400	427158090	16110	16110	16110	16110	0
224	20250108	162300	427158090	16110	16110	16110	16110	0
225	20250108	162200	427158090	16110	16110	16110	16110	0
226	20250108	162100	427158090	16110	16110	16110	16110	0
227	20250108	162000	427158090	16110	16110	16110	16110	0
228	20250108	161900	427158090	16110	16110	16110	16110	0
229	20250108	161800	427158090	16110	16110	16110	16110	0
230	20250108	161700	427158090	16110	16110	16110	16110	0
231	20250108	161600	427158090	16110	16110	16110	16110	0
232	20250108	161500	427158090	16110	16110	16110	16110	0
233	20250108	161400	427158090	16110	16110	16110	16110	0
234	20250108	161300	427158090	16110	16110	16110	16110	0
235	20250108	161200	427158090	16110	16110	16110	16110	0
236	20250108	161100	427158090	16110	16110	16110	16110	0
237	20250108	161000	427158090	16110	16110	16110	16110	0
238	20250108	160900	427158090	16110	16110	16110	16110	0
239	20250108	160800	427158090	16110	16110	16110	16110	0
240	20250108	160700	427158090	16110	16110	16110	16110	0
241	20250108	160600	427158090	16110	16110	16110	16110	0
242	20250108	160500	427158090	16110	16110	16110	16110	224
243	20250108	160400	427158090	16110	16110	16110	16110	0
244	20250108	160300	427158090	16110	16110	16110	16110	0
245	20250108	160200	427158090	16110	16110	16110	16110	0
246	20250108	160100	427158090	16110	16110	16110	16110	0
247	20250108	160000	427158090	16110	16110	16110	16110	0
248	20250108	155900	427158090	16110	16110	16110	16110	0
249	20250108	155800	427158090	16110	16110	16110	16110	0
250	20250108	155700	427158090	16110	16110	16110	16110	0
251	20250108	155600	427158090	16110	16110	16110	16110	0
252	20250108	155500	427158090	16110	16110	16110	16110	0
253	20250108	155400	427158090	16110	16110	16110	16110	0
254	20250108	155300	427158090	16110	16110	16110	16110	0
255	20250108	155200	427158090	16110	16110	16110	16110	0
256	20250108	155100	427158090	16110	16110	16110	16110	0
257	20250108	155000	427158090	16110	16110	16110	16110	0
258	20250108	154900	427158090	16110	16110	16110	16110	0
259	20250108	154800	427158090	16110	16110	16110	16110	0
260	20250108	154700	427158090	16110	16110	16110	16110	0
261	20250108	154600	427158090	16110	16110	16110	16110	0
262	20250108	154500	427158090	16110	16110	16110	16110	0
263	20250108	154400	427158090	16110	16110	16110	16110	0
264	20250108	154300	427158090	16110	16110	16110	16110	0
265	20250108	154200	427158090	16110	16110	16110	16110	0
266	20250108	154100	427158090	16110	16110	16110	16110	0
267	20250108	154000	427158090	16110	16110	16110	16110	0
268	20250108	153900	427158090	16110	16110	16110	16110	0
269	20250108	153800	427158090	16110	16110	16110	16110	0
270	20250108	153700	427158090	16110	16110	16110	16110	0
271	20250108	153600	427158090	16110	16110	16110	16110	0
272	20250108	153500	427158090	16110	16110	16110	16110	224
273	20250108	153400	427158090	16110	16110	16110	16110	0
274	20250108	153300	427158090	16110	16110	16110	16110	0
275	20250108	153200	427158090	16110	16110	16110	16110	0
276	20250108	153100	427158090	16110	16110	16110	16110	0
277	20250108	153000	427158090	16110	16110	16110	16110	224
278	20250108	152900	423549450	16040	16040	16040	16040	0
279	20250108	152800	423549450	16040	16040	16040	16040	0
280	20250108	152700	423549450	16040	16040	16040	16040	0
281	20250108	152600	423549450	16040	16040	16040	16040	0
282	20250108	152500	423549450	16040	16040	16040	16040	0
283	20250108	152400	423549450	16040	16040	16040	16040	0
284	20250108	152300	423549450	16040	16040	16040	16040	0
285	20250108	152200	423549450	16040	16040	16040	16040	0
286	20250108	152100	423549450	16040	16040	16040	16040	0
287	20250108	152000	423549450	16040	16040	16040	16040	0
288	20250108	151900	423549450	16040	16090	16090	16040	129
289	20250108	151800	421475960	16090	16090	16090	16090	0
290	20250108	151700	421475960	16090	16090	16090	16090	6
291	20250108	151600	421379420	16090	16090	16090	16090	0
292	20250108	151500	421379420	16090	16090	16090	16090	0
293	20250108	151400	421379420	16090	16100	16100	16090	95
294	20250108	151300	419850820	16100	16120	16120	16100	42
295	20250108	151200	419174600	16130	16130	16130	16130	0
296	20250108	151100	419174600	16130	16130	16130	16130	0
297	20250108	151000	419174600	16130	16110	16130	16110	72
298	20250108	150900	418013760	16110	16110	16110	16110	0
299	20250108	150800	418013760	16110	16110	16110	16110	0
300	20250108	150700	418013760	16110	16110	16110	16110	0
301	20250108	150600	418013760	16110	16110	16110	16110	137
302	20250108	150500	415806690	16130	16120	16130	16120	29
303	20250108	150400	415339200	16110	16110	16110	16110	0
304	20250108	150300	415339200	16110	16110	16110	16110	36
305	20250108	150200	414759240	16110	16110	16110	16110	0
306	20250108	150100	414759240	16110	16110	16110	16110	2
307	20250108	150000	414727020	16110	16110	16110	16110	1
308	20250108	145900	414710910	16130	16130	16130	16130	5
309	20250108	145800	414630260	16120	16120	16120	16120	49
310	20250108	145700	413840380	16140	16140	16140	16140	5
311	20250108	145600	413759680	16140	16140	16140	16140	0
312	20250108	145500	413759680	16140	16140	16140	16140	5
313	20250108	145400	413678980	16110	16110	16140	16110	9
314	20250108	145300	413533840	16140	16140	16140	16140	0
315	20250108	145200	413533840	16140	16140	16140	16140	5
316	20250108	145100	413453140	16140	16140	16140	16140	5
317	20250108	145000	413372440	16130	16130	16130	16130	0
318	20250108	144900	413372440	16130	16120	16130	16110	308
319	20250108	144800	408409430	16130	16110	16130	16110	10
320	20250108	144700	408248230	16120	16120	16130	16120	207
321	20250108	144600	404911380	16140	16140	16140	16140	5
322	20250108	144500	404830680	16140	16140	16140	16140	5
323	20250108	144400	404749980	16140	16140	16140	16140	3
324	20250108	144300	404701560	16140	16140	16140	16140	5
325	20250108	144200	404620860	16140	16140	16140	16140	5
326	20250108	144100	404540160	16140	16140	16140	16140	0
327	20250108	144000	404540160	16140	16140	16140	16140	6
328	20250108	143900	404443320	16140	16140	16140	16140	0
329	20250108	143800	404443320	16140	16130	16140	16130	41
330	20250108	143700	403781940	16140	16140	16140	16140	5
331	20250108	143600	403701240	16140	16140	16140	16140	0
332	20250108	143500	403701240	16140	16140	16140	16140	5
333	20250108	143400	403620540	16140	16140	16140	16140	5
334	20250108	143300	403539840	16140	16140	16140	16140	0
335	20250108	143200	403539840	16140	16140	16140	16140	5
336	20250108	143100	403459140	16130	16140	16140	16120	7
337	20250108	143000	403346190	16130	16130	16130	16130	62
338	20250108	142900	402346130	16150	16150	16150	16150	5
339	20250108	142800	402265380	16150	16150	16150	16150	5
340	20250108	142700	402184630	16150	16150	16150	16150	0
341	20250108	142600	402184630	16150	16150	16150	16150	5
342	20250108	142500	402103880	16140	16140	16140	16140	5
343	20250108	142400	402023180	16140	16140	16140	16140	0
344	20250108	142300	402023180	16140	16140	16140	16140	6
345	20250108	142200	401926340	16150	16140	16150	16140	9
346	20250108	142100	401781070	16140	16140	16140	16140	1
347	20250108	142000	401764930	16150	16150	16150	16150	11
348	20250108	141900	401587280	16140	16140	16140	16140	40
349	20250108	141800	400941680	16140	16150	16150	16140	8
350	20250108	141700	400812500	16140	16140	16140	16140	1
351	20250108	141600	400796360	16140	16140	16140	16140	0
352	20250108	141500	400796360	16140	16130	16140	16130	2
353	20250108	141400	400764090	16130	16130	16140	16130	6
354	20250108	141300	400667300	16130	16130	16130	16130	0
355	20250108	141200	400667300	16130	16130	16130	16130	11
356	20250108	141100	400489870	16130	16130	16130	16130	5
357	20250108	141000	400409220	16130	16130	16130	16130	0
358	20250108	140900	400409220	16130	16130	16150	16130	7
359	20250108	140800	400296290	16150	16130	16150	16130	9
360	20250108	140700	400151100	16120	16120	16120	16110	251
361	20250108	140600	396104990	16130	16120	16130	16120	6
362	20250108	140500	396008220	16130	16140	16140	16130	59
363	20250108	140400	395056450	16130	16130	16130	16130	2
364	20250108	140300	395024190	16160	16130	16160	16130	2
365	20250108	140200	394991900	16140	16140	16140	16140	0
366	20250108	140100	394991900	16140	16130	16140	16130	6
367	20250108	140000	394895110	16130	16120	16130	16120	2
368	20250108	135900	394862860	16120	16120	16120	16120	0
369	20250108	135800	394862860	16120	16110	16120	16110	3
370	20250108	135700	394814520	16110	16110	16140	16110	7
371	20250108	135600	394701720	16120	16110	16120	16110	172
372	20250108	135500	391930790	16120	16110	16120	16110	6
373	20250108	135400	391834120	16130	16110	16130	16110	6
374	20250108	135300	391737440	16100	16100	16100	16100	28
375	20250108	135200	391286640	16130	16130	16130	16110	7
376	20250108	135100	391173830	16110	16120	16120	16110	7
377	20250108	135000	391061010	16120	16120	16120	16120	0
378	20250108	134900	391061010	16120	16110	16120	16110	280
379	20250108	134800	386549970	16110	16130	16130	16110	152
380	20250108	134700	384101150	16120	16120	16120	16120	13
381	20250108	134600	383891590	16130	16130	16130	16130	5
382	20250108	134500	383810940	16130	16130	16130	16130	0
383	20250108	134400	383810940	16130	16130	16130	16130	5
384	20250108	134300	383730290	16130	16140	16140	16130	113
385	20250108	134200	381907550	16130	16130	16130	16130	4
386	20250108	134100	381843030	16140	16150	16150	16140	20
387	20250108	134000	381520090	16150	16160	16160	16150	87
388	20250108	133900	380114980	16150	16150	16150	16150	0
389	20250108	133800	380114980	16150	16150	16150	16150	1
390	20250108	133700	380098830	16150	16140	16150	16140	2
391	20250108	133600	380066540	16150	16150	16150	16150	0
392	20250108	133500	380066540	16150	16140	16160	16140	8
393	20250108	133400	379937390	16150	16130	16150	16130	2
394	20250108	133300	379905110	16140	16130	16140	16110	15
395	20250108	133200	379663200	16160	16130	16160	16130	2
396	20250108	133100	379630910	16130	16120	16160	16120	53
397	20250108	133000	378776420	16140	16120	16140	16120	200
398	20250108	132900	375551980	16130	16150	16170	16130	62
399	20250108	132800	374551320	16170	16170	16170	16170	1
400	20250108	132700	374535150	16140	16130	16170	16130	4
401	20250108	132600	374470580	16140	16140	16140	16140	14
402	20250108	132500	374244620	16150	16150	16150	16150	0
403	20250108	132400	374244620	16150	16150	16150	16150	7
404	20250108	132300	374131570	16160	16160	16160	16160	6
405	20250108	132200	374034610	16170	16150	16170	16150	10
406	20250108	132100	373873070	16160	16150	16160	16150	8
407	20250108	132000	373743800	16160	16150	16170	16150	11
408	20250108	131900	373566040	16150	16150	16150	16150	0
409	20250108	131800	373566040	16150	16160	16160	16150	60
410	20250108	131700	372596890	16180	16160	16180	16160	3
411	20250108	131600	372548390	16160	16180	16180	16160	95
412	20250108	131500	371012650	16170	16170	16180	16160	23
413	20250108	131400	370640730	16170	16170	16180	16150	40
414	20250108	131300	369993950	16160	16130	16180	16130	3416
415	20250108	131200	314808610	16130	16130	16130	16130	5
416	20250108	131100	314727960	16120	16130	16130	16120	53
417	20250108	131000	313873550	16120	16120	16120	16120	68
418	20250108	130900	312777390	16120	16120	16120	16120	5
419	20250108	130800	312696790	16110	16110	16110	16110	10
420	20250108	130700	312535690	16120	16120	16120	16120	5
421	20250108	130600	312455090	16110	16120	16120	16110	32
422	20250108	130500	311939520	16120	16120	16120	16120	0
423	20250108	130400	311939520	16120	16120	16120	16120	5
424	20250108	130300	311858920	16110	16120	16120	16110	7
425	20250108	130200	311746100	16120	16120	16120	16120	0
426	20250108	130100	311746100	16120	16120	16120	16120	5
427	20250108	130000	311665500	16120	16110	16120	16110	7
428	20250108	125900	311552680	16110	16100	16110	16100	142
429	20250108	125800	309265110	16100	16090	16100	16090	7
430	20250108	125700	309152430	16090	16110	16110	16090	9
431	20250108	125600	309007500	16100	16100	16100	16100	32
432	20250108	125500	308492300	16110	16110	16110	16110	5
433	20250108	125400	308411750	16110	16110	16110	16110	5
434	20250108	125300	308331200	16110	16110	16110	16110	0
435	20250108	125200	308331200	16110	16110	16110	16110	11
436	20250108	125100	308153990	16110	16110	16110	16110	0
437	20250108	125000	308153990	16110	16110	16110	16110	17
438	20250108	124900	307880120	16110	16110	16110	16110	14
439	20250108	124800	307654580	16100	16100	16100	16100	0
440	20250108	124700	307654580	16100	16100	16110	16100	40
441	20250108	124600	307010570	16110	16110	16110	16110	0
442	20250108	124500	307010570	16110	16110	16110	16110	5
443	20250108	124400	306930020	16110	16110	16110	16110	5
444	20250108	124300	306849470	16120	16120	16120	16120	0
445	20250108	124200	306849470	16120	16110	16120	16110	6
446	20250108	124100	306752800	16110	16110	16110	16110	11
447	20250108	124000	306575590	16110	16110	16110	16110	9
448	20250108	123900	306430600	16130	16120	16130	16120	6
449	20250108	123800	306333870	16120	16110	16130	16110	18
450	20250108	123700	306043710	16120	16120	16120	16120	0
451	20250108	123600	306043710	16120	16110	16120	16110	6
452	20250108	123500	305947040	16100	16120	16120	16100	4
453	20250108	123400	305882590	16100	16100	16100	16100	1
454	20250108	123300	305866490	16120	16120	16120	16110	17
455	20250108	123200	305592510	16120	16120	16120	16120	3
456	20250108	123100	305544150	16130	16130	16130	16130	5
457	20250108	123000	305463500	16120	16120	16120	16120	1
458	20250108	122900	305447380	16130	16110	16130	16100	6
459	20250108	122800	305350690	16100	16100	16100	16100	5
460	20250108	122700	305270190	16090	16090	16090	16090	1
461	20250108	122600	305254100	16090	16120	16120	16090	16
462	20250108	122500	304996300	16130	16130	16130	16130	5
463	20250108	122400	304915650	16130	16130	16130	16130	155
464	20250108	122300	302415500	16120	16130	16130	16120	2
465	20250108	122200	302383250	16130	16130	16130	16130	5
466	20250108	122100	302302600	16130	16130	16130	16130	5
467	20250108	122000	302221950	16100	16100	16100	16100	380
468	20250108	121900	296103950	16100	16100	16100	16100	5
469	20250108	121800	296023450	16100	16100	16100	16100	0
470	20250108	121700	296023450	16100	16100	16100	16100	5
471	20250108	121600	295942950	16100	16100	16100	16100	5
472	20250108	121500	295862450	16100	16100	16100	16100	0
473	20250108	121400	295862450	16100	16100	16100	16100	5
474	20250108	121300	295781950	16100	16100	16100	16100	5
475	20250108	121200	295701450	16100	16100	16100	16100	0
476	20250108	121100	295701450	16100	16100	16100	16100	5
477	20250108	121000	295620950	16100	16080	16100	16080	220
478	20250108	120900	292083250	16070	16070	16070	16070	142
479	20250108	120800	289801310	16080	16080	16080	16080	5
480	20250108	120700	289720910	16080	16080	16080	16080	5
481	20250108	120600	289640510	16090	16090	16090	16090	0
482	20250108	120500	289640510	16090	16090	16090	16090	13
483	20250108	120400	289431340	16090	16090	16090	16090	2
484	20250108	120300	289399160	16090	16090	16090	16090	27
485	20250108	120200	288964730	16100	16100	16100	16100	33
486	20250108	120100	288433430	16100	16100	16100	16100	0
487	20250108	120000	288433430	16100	16100	16100	16100	19
488	20250108	115900	288127530	16100	16130	16130	16100	31
489	20250108	115800	287628070	16130	16130	16130	16130	0
490	20250108	115700	287628070	16130	16130	16130	16130	5
491	20250108	115600	287547420	16130	16130	16130	16130	5
492	20250108	115500	287466770	16120	16120	16120	16120	0
493	20250108	115400	287466770	16120	16130	16130	16120	12
494	20250108	115300	287273280	16130	16130	16130	16130	5
495	20250108	115200	287192630	16120	16120	16120	16120	0
496	20250108	115100	287192630	16120	16120	16120	16120	3
497	20250108	115000	287144270	16120	16120	16120	16120	5
498	20250108	114900	287063670	16130	16130	16130	16130	0
499	20250108	114800	287063670	16130	16120	16130	16120	12
500	20250108	114700	286870150	16130	16130	16130	16120	11
501	20250108	114600	286692770	16120	16130	16130	16110	11
502	20250108	114500	286515430	16110	16110	16130	16110	15
503	20250108	114400	286273580	16130	16130	16130	16130	0
504	20250108	114300	286273580	16130	16090	16130	16090	62
505	20250108	114200	285275690	16070	16110	16110	16060	205
506	20250108	114100	281982430	16120	16120	16120	16120	0
507	20250108	114000	281982430	16120	16120	16120	16120	5
508	20250108	113900	281901830	16040	16080	16080	16040	153
509	20250108	113800	279443200	16080	16080	16080	16080	0
510	20250108	113700	279443200	16080	16120	16120	16080	402
511	20250108	113600	272974060	16130	16130	16140	16090	827
512	20250108	113500	259660660	16130	16120	16140	16120	148
513	20250108	113400	257274110	16110	16110	16120	16110	430
514	20250108	113300	250346450	16110	16120	16120	16110	10
515	20250108	113200	250185280	16110	16090	16120	16090	13
516	20250108	113100	249975900	16090	16080	16090	16080	207
517	20250108	113000	246646020	16080	16080	16080	16080	169
518	20250108	112900	243928500	16080	16080	16080	16080	48
519	20250108	112800	243156660	16080	16070	16080	16070	181
520	20250108	112700	240247890	16080	16130	16130	16080	506
521	20250108	112600	232101140	16130	16140	16140	16130	11
522	20250108	112500	231923620	16140	16120	16140	16090	37
523	20250108	112400	231327360	16130	16130	16150	16120	79
524	20250108	112300	230052840	16140	16110	16140	16110	8
525	20250108	112200	229923840	16120	16110	16160	16110	1422
526	20250108	112100	206978730	16110	16110	16110	16100	261
527	20250108	112000	202774030	16110	16090	16110	16090	283
528	20250108	111900	198217880	16090	16090	16090	16090	27
529	20250108	111800	197783450	16090	16090	16090	16090	7
530	20250108	111700	197670820	16090	16090	16090	16080	22
531	20250108	111600	197316850	16090	16080	16090	16080	33
532	20250108	111500	196786050	16080	16070	16080	16070	82
533	20250108	111400	195468170	16070	16070	16070	16070	76
534	20250108	111300	194246850	16070	16070	16070	16060	39
535	20250108	111200	193620150	16070	16060	16070	16050	34
536	20250108	111100	193073840	16070	16040	16090	16040	6073
537	20250108	111000	95629600	16040	16020	16040	16010	3603
538	20250108	110900	37881420	16020	16020	16020	16020	5
539	20250108	110800	37801320	16020	16020	16020	16020	5
540	20250108	110700	37721220	16020	16020	16020	16020	0
541	20250108	110600	37721220	16020	16010	16020	16010	10
542	20250108	110500	37561060	16010	16010	16020	16010	29
543	20250108	110400	37096610	16010	16010	16020	16010	12
544	20250108	110300	36904460	16020	16010	16020	16010	45
545	20250108	110200	36183940	16010	16010	16010	16010	5
546	20250108	110100	36103890	16010	16010	16010	16010	0
547	20250108	110000	36103890	16010	16010	16010	16010	5
548	20250108	105900	36023840	16000	16000	16000	16000	0
549	20250108	105800	36023840	16000	16000	16000	16000	1
550	20250108	105700	36007840	16000	16000	16000	16000	6
551	20250108	105600	35911840	16000	16000	16000	16000	25
552	20250108	105500	35511840	16010	16010	16010	16010	5
553	20250108	105400	35431790	16010	16010	16010	16010	5
554	20250108	105300	35351740	16010	16010	16010	16010	0
555	20250108	105200	35351740	16010	16010	16010	16010	5
556	20250108	105100	35271690	16010	16000	16010	16000	3
557	20250108	105000	35223680	16000	16000	16000	16000	0
558	20250108	104900	35223680	16000	16000	16000	16000	5
559	20250108	104800	35143680	16000	15990	16000	15990	7
560	20250108	104700	35031700	16000	16000	16000	16000	0
561	20250108	104600	35031700	16000	16000	16000	16000	5
562	20250108	104500	34951700	16000	16000	16000	16000	5
563	20250108	104400	34871700	16000	16000	16000	16000	0
564	20250108	104300	34871700	16000	16000	16000	16000	5
565	20250108	104200	34791700	15990	15990	15990	15990	0
566	20250108	104100	34791700	15990	15990	15990	15990	1
567	20250108	104000	34775710	15990	16000	16000	15990	8
568	20250108	103900	34647740	16000	16000	16000	16000	0
569	20250108	103800	34647740	16000	16000	16000	16000	5
570	20250108	103700	34567740	16000	16000	16000	16000	6
571	20250108	103600	34471740	15990	15990	15990	15990	0
572	20250108	103500	34471740	15990	15990	15990	15990	3
573	20250108	103400	34423770	15990	15990	15990	15990	5
574	20250108	103300	34343820	15990	15990	15990	15990	18
575	20250108	103200	34056000	16000	16000	16000	16000	5
576	20250108	103100	33976000	15990	15990	15990	15990	1
577	20250108	103000	33960010	16000	16000	16000	16000	0
578	20250108	102900	33960010	16000	15990	16000	15990	6
579	20250108	102800	33864060	15990	15990	15990	15990	1
580	20250108	102700	33848070	15990	15990	15990	15990	7
581	20250108	102600	33736140	15990	15990	15990	15990	6
582	20250108	102500	33640200	16000	16000	16000	16000	0
583	20250108	102400	33640200	16000	15990	16000	15990	6
584	20250108	102300	33544250	15990	15990	15990	15990	5
585	20250108	102200	33464300	15980	15980	15980	15980	0
586	20250108	102100	33464300	15980	15980	15990	15980	3
587	20250108	102000	33416350	15970	15970	15970	15970	1
588	20250108	101900	33400380	15960	15960	15960	15960	1
589	20250108	101800	33384420	15980	15970	15980	15970	6
590	20250108	101700	33288590	15970	15970	15970	15970	5
591	20250108	101600	33208740	15960	15960	15960	15960	0
592	20250108	101500	33208740	15960	15960	15960	15960	1
593	20250108	101400	33192780	15960	15960	15960	15960	6
594	20250108	101300	33097020	15960	15960	15960	15960	0
595	20250108	101200	33097020	15960	15960	15960	15960	5
596	20250108	101100	33017220	15950	15920	15950	15920	1490
597	20250108	101000	9253550	15930	15910	15930	15910	7
598	20250108	100900	9142070	15930	15900	15930	15900	7
599	20250108	100800	9030710	15900	15900	15900	15900	2
600	20250108	100700	8998910	15900	15900	15900	15900	5
601	20250108	100600	8919410	15890	15890	15890	15890	3
602	20250108	100500	8871740	15890	15890	15890	15890	0
603	20250108	100400	8871740	15890	15890	15890	15890	5
604	20250108	100300	8792290	15890	15890	15890	15890	5
605	20250108	100200	8712840	15890	15890	15890	15890	0
606	20250108	100100	8712840	15890	15890	15890	15890	5
607	20250108	100000	8633390	15890	15890	15890	15890	5
608	20250108	095900	8553940	15910	15910	15910	15910	0
609	20250108	095800	8553940	15910	15890	15910	15890	61
610	20250108	095700	7584630	15880	15910	15920	15880	10
611	20250108	095600	7425620	15900	15910	15910	15900	2
612	20250108	095500	7393810	15920	15920	15920	15920	224
613	20250108	095400	3827730	15930	15930	15930	15930	0
614	20250108	095300	3827730	15930	15930	15930	15930	5
615	20250108	095200	3748080	15930	15930	15930	15930	5
616	20250108	095100	3668430	15930	15930	15930	15930	0
617	20250108	095000	3668430	15930	15930	15930	15930	5
618	20250108	094900	3588780	15920	15920	15920	15920	0
619	20250108	094800	3588780	15920	15920	15920	15920	0
620	20250108	094700	3588780	15920	15920	15920	15920	0
621	20250108	094600	3588780	15920	15920	15920	15920	30
622	20250108	094500	3111180	15930	15930	15930	15930	0
623	20250108	094400	3111180	15930	15930	15930	15930	0
624	20250108	094300	3111180	15930	15930	15930	15930	1
625	20250108	094200	3095250	15930	15930	15930	15930	1
626	20250108	094100	3079320	15930	15930	15930	15930	0
627	20250108	094000	3079320	15930	15930	15930	15930	0
628	20250108	093900	3079320	15930	15930	15930	15930	0
629	20250108	093800	3079320	15930	15930	15930	15930	0
630	20250108	093700	3079320	15930	15930	15930	15930	0
631	20250108	093600	3079320	15930	15930	15930	15930	0
632	20250108	093500	3079320	15930	15930	15930	15930	1
633	20250108	093400	3063390	15930	15940	15940	15930	12
634	20250108	093300	2872200	15930	15930	15930	15930	9
635	20250108	093200	2728830	15930	15930	15930	15930	84
636	20250108	093100	1390710	15930	15930	15930	15930	0
637	20250108	093000	1390710	15930	15930	15930	15930	0
638	20250108	092900	1390710	15930	15930	15930	15930	9
639	20250108	092800	1247340	15950	15950	15950	15950	0
640	20250108	092700	1247340	15950	15950	15950	15950	0
641	20250108	092600	1247340	15950	15950	15950	15950	0
642	20250108	092500	1247340	15950	15950	15950	15950	0
643	20250108	092400	1247340	15950	15950	15960	15950	5
644	20250108	092300	1167580	15960	15960	15960	15960	0
645	20250108	092200	1167580	15960	15960	15960	15960	0
646	20250108	092100	1167580	15960	15960	15960	15960	0
647	20250108	092000	1167580	15960	15960	15960	15960	0
648	20250108	091900	1167580	15960	15960	15960	15960	0
649	20250108	091800	1167580	15960	15960	15960	15960	0
650	20250108	091700	1167580	15960	15960	15960	15960	1
651	20250108	091600	1151620	15980	15980	15980	15960	8
652	20250108	091500	1023840	15970	15950	15980	15950	11
653	20250108	091400	848250	15920	16000	16000	15920	26
654	20250108	091300	432630	16020	16020	16020	16020	0
655	20250108	091200	432630	16020	16020	16020	16020	1
656	20250108	091100	416610	16020	16020	16020	16020	0
657	20250108	091000	416610	16020	16020	16020	16020	17
658	20250108	090900	144270	16030	16030	16030	16030	0
659	20250108	090800	144270	16030	16030	16030	16030	0
660	20250108	090700	144270	16030	16030	16030	16030	0
661	20250108	090600	144270	16030	16030	16030	16030	1
662	20250108	090500	128240	16030	16030	16030	16030	0
663	20250108	090400	128240	16030	16030	16030	16030	0
664	20250108	090300	128240	16030	16030	16030	16030	0
665	20250108	090200	128240	16030	16030	16030	16030	0
666	20250108	090100	128240	16030	16030	16030	16030	0
667	20250108	090000	128240	16030	16030	16030	16030	8