KissMeData/093050/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200400	773748030	16020	16020	16020	16020	194
3	20250124	200300	773748030	16020	16020	16020	16020	0
4	20250124	200200	773748030	16020	16020	16020	16020	0
5	20250124	200100	773748030	16020	16020	16020	16020	0
6	20250124	200000	773748030	16020	16020	16020	16020	0
7	20250124	195900	773748030	16020	16020	16020	16020	0
8	20250124	195800	773748030	16020	16020	16020	16020	0
9	20250124	195700	773748030	16020	16020	16020	16020	0
10	20250124	195600	773748030	16020	16020	16020	16020	0
11	20250124	195500	773748030	16020	16020	16020	16020	0
12	20250124	195400	773748030	16020	16020	16020	16020	0
13	20250124	195300	773748030	16020	16020	16020	16020	0
14	20250124	195200	773748030	16020	16020	16020	16020	0
15	20250124	195100	773748030	16020	16020	16020	16020	0
16	20250124	195000	773748030	16020	16020	16020	16020	0
17	20250124	194900	773748030	16020	16020	16020	16020	0
18	20250124	194800	773748030	16020	16020	16020	16020	0
19	20250124	194700	773748030	16020	16020	16020	16020	0
20	20250124	194600	773748030	16020	16020	16020	16020	0
21	20250124	194500	773748030	16020	16020	16020	16020	0
22	20250124	194400	773748030	16020	16020	16020	16020	0
23	20250124	194300	773748030	16020	16020	16020	16020	0
24	20250124	194200	773748030	16020	16020	16020	16020	0
25	20250124	194100	773748030	16020	16020	16020	16020	0
26	20250124	194000	773748030	16020	16020	16020	16020	0
27	20250124	193900	773748030	16020	16020	16020	16020	0
28	20250124	193800	773748030	16020	16020	16020	16020	0
29	20250124	193700	773748030	16020	16020	16020	16020	0
30	20250124	193600	773748030	16020	16020	16020	16020	0
31	20250124	193500	773748030	16020	16020	16020	16020	0
32	20250124	193400	773748030	16020	16020	16020	16020	194
33	20250124	193300	773748030	16020	16020	16020	16020	0
34	20250124	193200	773748030	16020	16020	16020	16020	0
35	20250124	193100	773748030	16020	16020	16020	16020	0
36	20250124	193000	773748030	16020	16020	16020	16020	0
37	20250124	192900	773748030	16020	16020	16020	16020	0
38	20250124	192800	773748030	16020	16020	16020	16020	0
39	20250124	192700	773748030	16020	16020	16020	16020	0
40	20250124	192600	773748030	16020	16020	16020	16020	0
41	20250124	192500	773748030	16020	16020	16020	16020	0
42	20250124	192400	773748030	16020	16020	16020	16020	0
43	20250124	192300	773748030	16020	16020	16020	16020	0
44	20250124	192200	773748030	16020	16020	16020	16020	0
45	20250124	192100	773748030	16020	16020	16020	16020	0
46	20250124	192000	773748030	16020	16020	16020	16020	0
47	20250124	191900	773748030	16020	16020	16020	16020	0
48	20250124	191800	773748030	16020	16020	16020	16020	0
49	20250124	191700	773748030	16020	16020	16020	16020	0
50	20250124	191600	773748030	16020	16020	16020	16020	0
51	20250124	191500	773748030	16020	16020	16020	16020	0
52	20250124	191400	773748030	16020	16020	16020	16020	0
53	20250124	191300	773748030	16020	16020	16020	16020	0
54	20250124	191200	773748030	16020	16020	16020	16020	0
55	20250124	191100	773748030	16020	16020	16020	16020	0
56	20250124	191000	773748030	16020	16020	16020	16020	0
57	20250124	190900	773748030	16020	16020	16020	16020	0
58	20250124	190800	773748030	16020	16020	16020	16020	0
59	20250124	190700	773748030	16020	16020	16020	16020	0
60	20250124	190600	773748030	16020	16020	16020	16020	0
61	20250124	190500	773748030	16020	16020	16020	16020	0
62	20250124	190400	773748030	16020	16020	16020	16020	194
63	20250124	190300	773748030	16020	16020	16020	16020	0
64	20250124	190200	773748030	16020	16020	16020	16020	0
65	20250124	190100	773748030	16020	16020	16020	16020	0
66	20250124	190000	773748030	16020	16020	16020	16020	0
67	20250124	185900	773748030	16020	16020	16020	16020	0
68	20250124	185800	773748030	16020	16020	16020	16020	0
69	20250124	185700	773748030	16020	16020	16020	16020	0
70	20250124	185600	773748030	16020	16020	16020	16020	0
71	20250124	185500	773748030	16020	16020	16020	16020	0
72	20250124	185400	773748030	16020	16020	16020	16020	0
73	20250124	185300	773748030	16020	16020	16020	16020	0
74	20250124	185200	773748030	16020	16020	16020	16020	0
75	20250124	185100	773748030	16020	16020	16020	16020	0
76	20250124	185000	773748030	16020	16020	16020	16020	0
77	20250124	184900	773748030	16020	16020	16020	16020	0
78	20250124	184800	773748030	16020	16020	16020	16020	0
79	20250124	184700	773748030	16020	16020	16020	16020	0
80	20250124	184600	773748030	16020	16020	16020	16020	0
81	20250124	184500	773748030	16020	16020	16020	16020	0
82	20250124	184400	773748030	16020	16020	16020	16020	0
83	20250124	184300	773748030	16020	16020	16020	16020	0
84	20250124	184200	773748030	16020	16020	16020	16020	0
85	20250124	184100	773748030	16020	16020	16020	16020	0
86	20250124	184000	773748030	16020	16020	16020	16020	0
87	20250124	183900	773748030	16020	16020	16020	16020	0
88	20250124	183800	773748030	16020	16020	16020	16020	0
89	20250124	183700	773748030	16020	16020	16020	16020	0
90	20250124	183600	773748030	16020	16020	16020	16020	0
91	20250124	183500	773748030	16020	16020	16020	16020	0
92	20250124	183400	773748030	16020	16020	16020	16020	194
93	20250124	183300	773748030	16020	16020	16020	16020	0
94	20250124	183200	773748030	16020	16020	16020	16020	0
95	20250124	183100	773748030	16020	16020	16020	16020	0
96	20250124	183000	773748030	16020	16020	16020	16020	0
97	20250124	182900	773748030	16020	16020	16020	16020	0
98	20250124	182800	773748030	16020	16020	16020	16020	0
99	20250124	182700	773748030	16020	16020	16020	16020	0
100	20250124	182600	773748030	16020	16020	16020	16020	0
101	20250124	182500	773748030	16020	16020	16020	16020	0
102	20250124	182400	773748030	16020	16020	16020	16020	0
103	20250124	182300	773748030	16020	16020	16020	16020	0
104	20250124	182200	773748030	16020	16020	16020	16020	0
105	20250124	182100	773748030	16020	16020	16020	16020	0
106	20250124	182000	773748030	16020	16020	16020	16020	0
107	20250124	181900	773748030	16020	16020	16020	16020	0
108	20250124	181800	773748030	16020	16020	16020	16020	0
109	20250124	181700	773748030	16020	16020	16020	16020	0
110	20250124	181600	773748030	16020	16020	16020	16020	0
111	20250124	181500	773748030	16020	16020	16020	16020	0
112	20250124	181400	773748030	16020	16020	16020	16020	0
113	20250124	181300	773748030	16020	16020	16020	16020	0
114	20250124	181200	773748030	16020	16020	16020	16020	0
115	20250124	181100	773748030	16020	16020	16020	16020	0
116	20250124	181000	773748030	16020	16020	16020	16020	0
117	20250124	180900	773748030	16020	16020	16020	16020	0
118	20250124	180800	773748030	16020	16020	16020	16020	0
119	20250124	180700	773748030	16020	16020	16020	16020	0
120	20250124	180600	773748030	16020	16020	16020	16020	0
121	20250124	180500	773748030	16020	16020	16020	16020	0
122	20250124	180400	773748030	16020	16020	16020	16020	194
123	20250124	180300	773748030	16020	16020	16020	16020	0
124	20250124	180200	773748030	16020	16020	16020	16020	0
125	20250124	180100	773748030	16020	16020	16020	16020	0
126	20250124	180000	773748030	16020	16020	16020	16020	0
127	20250124	175900	773748030	16020	16020	16020	16020	0
128	20250124	175800	773748030	16020	16020	16020	16020	0
129	20250124	175700	773748030	16020	16020	16020	16020	0
130	20250124	175600	773748030	16020	16020	16020	16020	0
131	20250124	175500	773748030	16020	16020	16020	16020	0
132	20250124	175400	773748030	16020	16020	16020	16020	0
133	20250124	175300	773748030	16020	16020	16020	16020	0
134	20250124	175200	773748030	16020	16020	16020	16020	0
135	20250124	175100	773748030	16020	16020	16020	16020	0
136	20250124	175000	773748030	16020	16020	16020	16020	0
137	20250124	174900	773748030	16020	16020	16020	16020	0
138	20250124	174800	773748030	16020	16020	16020	16020	0
139	20250124	174700	773748030	16020	16020	16020	16020	0
140	20250124	174600	773748030	16020	16020	16020	16020	0
141	20250124	174500	773748030	16020	16020	16020	16020	0
142	20250124	174400	773748030	16020	16020	16020	16020	0
143	20250124	174300	773748030	16020	16020	16020	16020	0
144	20250124	174200	773748030	16020	16020	16020	16020	0
145	20250124	174100	773748030	16020	16020	16020	16020	0
146	20250124	174000	773748030	16020	16020	16020	16020	0
147	20250124	173900	773748030	16020	16020	16020	16020	0
148	20250124	173800	773748030	16020	16020	16020	16020	0
149	20250124	173700	773748030	16020	16020	16020	16020	0
150	20250124	173600	773748030	16020	16020	16020	16020	0
151	20250124	173500	773748030	16020	16020	16020	16020	0
152	20250124	173400	773748030	16020	16020	16020	16020	194
153	20250124	173300	773748030	16020	16020	16020	16020	0
154	20250124	173200	773748030	16020	16020	16020	16020	0
155	20250124	173100	773748030	16020	16020	16020	16020	0
156	20250124	173000	773748030	16020	16020	16020	16020	0
157	20250124	172900	773748030	16020	16020	16020	16020	0
158	20250124	172800	773748030	16020	16020	16020	16020	0
159	20250124	172700	773748030	16020	16020	16020	16020	0
160	20250124	172600	773748030	16020	16020	16020	16020	0
161	20250124	172500	773748030	16020	16020	16020	16020	0
162	20250124	172400	773748030	16020	16020	16020	16020	0
163	20250124	172300	773748030	16020	16020	16020	16020	0
164	20250124	172200	773748030	16020	16020	16020	16020	0
165	20250124	172100	773748030	16020	16020	16020	16020	0
166	20250124	172000	773748030	16020	16020	16020	16020	0
167	20250124	171900	773748030	16020	16020	16020	16020	0
168	20250124	171800	773748030	16020	16020	16020	16020	0
169	20250124	171700	773748030	16020	16020	16020	16020	0
170	20250124	171600	773748030	16020	16020	16020	16020	0
171	20250124	171500	773748030	16020	16020	16020	16020	0
172	20250124	171400	773748030	16020	16020	16020	16020	0
173	20250124	171300	773748030	16020	16020	16020	16020	0
174	20250124	171200	773748030	16020	16020	16020	16020	0
175	20250124	171100	773748030	16020	16020	16020	16020	0
176	20250124	171000	773748030	16020	16020	16020	16020	0
177	20250124	170900	773748030	16020	16020	16020	16020	0
178	20250124	170800	773748030	16020	16020	16020	16020	0
179	20250124	170700	773748030	16020	16020	16020	16020	0
180	20250124	170600	773748030	16020	16020	16020	16020	0
181	20250124	170500	773748030	16020	16020	16020	16020	0
182	20250124	170400	773748030	16020	16020	16020	16020	194
183	20250124	170300	773748030	16020	16020	16020	16020	0
184	20250124	170200	773748030	16020	16020	16020	16020	0
185	20250124	170100	773748030	16020	16020	16020	16020	0
186	20250124	170000	773748030	16020	16020	16020	16020	0
187	20250124	165900	773748030	16020	16020	16020	16020	0
188	20250124	165800	773748030	16020	16020	16020	16020	0
189	20250124	165700	773748030	16020	16020	16020	16020	0
190	20250124	165600	773748030	16020	16020	16020	16020	0
191	20250124	165500	773748030	16020	16020	16020	16020	0
192	20250124	165400	773748030	16020	16020	16020	16020	0
193	20250124	165300	773748030	16020	16020	16020	16020	0
194	20250124	165200	773748030	16020	16020	16020	16020	0
195	20250124	165100	773748030	16020	16020	16020	16020	0
196	20250124	165000	773748030	16020	16020	16020	16020	0
197	20250124	164900	773748030	16020	16020	16020	16020	0
198	20250124	164800	773748030	16020	16020	16020	16020	0
199	20250124	164700	773748030	16020	16020	16020	16020	0
200	20250124	164600	773748030	16020	16020	16020	16020	0
201	20250124	164500	773748030	16020	16020	16020	16020	0
202	20250124	164400	773748030	16020	16020	16020	16020	0
203	20250124	164300	773748030	16020	16020	16020	16020	0
204	20250124	164200	773748030	16020	16020	16020	16020	0
205	20250124	164100	773748030	16020	16020	16020	16020	0
206	20250124	164000	773748030	16020	16020	16020	16020	0
207	20250124	163900	773748030	16020	16020	16020	16020	0
208	20250124	163800	773748030	16020	16020	16020	16020	0
209	20250124	163700	773748030	16020	16020	16020	16020	0
210	20250124	163600	773748030	16020	16020	16020	16020	0
211	20250124	163500	773748030	16020	16020	16020	16020	0
212	20250124	163400	773748030	16020	16020	16020	16020	194
213	20250124	163300	773748030	16020	16020	16020	16020	0
214	20250124	163200	773748030	16020	16020	16020	16020	0
215	20250124	163100	773748030	16020	16020	16020	16020	0
216	20250124	163000	773748030	16020	16020	16020	16020	0
217	20250124	162900	773748030	16020	16020	16020	16020	0
218	20250124	162800	773748030	16020	16020	16020	16020	0
219	20250124	162700	773748030	16020	16020	16020	16020	0
220	20250124	162600	773748030	16020	16020	16020	16020	0
221	20250124	162500	773748030	16020	16020	16020	16020	0
222	20250124	162400	773748030	16020	16020	16020	16020	0
223	20250124	162300	773748030	16020	16020	16020	16020	0
224	20250124	162200	773748030	16020	16020	16020	16020	0
225	20250124	162100	773748030	16020	16020	16020	16020	0
226	20250124	162000	773748030	16020	16020	16020	16020	0
227	20250124	161900	773748030	16020	16020	16020	16020	0
228	20250124	161800	773748030	16020	16020	16020	16020	0
229	20250124	161700	773748030	16020	16020	16020	16020	0
230	20250124	161600	773748030	16020	16020	16020	16020	0
231	20250124	161500	773748030	16020	16020	16020	16020	0
232	20250124	161400	773748030	16020	16020	16020	16020	0
233	20250124	161300	773748030	16020	16020	16020	16020	0
234	20250124	161200	773748030	16020	16020	16020	16020	0
235	20250124	161100	773748030	16020	16020	16020	16020	0
236	20250124	161000	773748030	16020	16020	16020	16020	0
237	20250124	160900	773748030	16020	16020	16020	16020	0
238	20250124	160800	773748030	16020	16020	16020	16020	0
239	20250124	160700	773748030	16020	16020	16020	16020	0
240	20250124	160600	773748030	16020	16020	16020	16020	0
241	20250124	160500	773748030	16020	16020	16020	16020	0
242	20250124	160400	773748030	16020	16020	16020	16020	194
243	20250124	160300	773748030	16020	16020	16020	16020	0
244	20250124	160200	773748030	16020	16020	16020	16020	0
245	20250124	160100	773748030	16020	16020	16020	16020	0
246	20250124	160000	773748030	16020	16020	16020	16020	0
247	20250124	155900	773748030	16020	16020	16020	16020	0
248	20250124	155800	773748030	16020	16020	16020	16020	0
249	20250124	155700	773748030	16020	16020	16020	16020	0
250	20250124	155600	773748030	16020	16020	16020	16020	0
251	20250124	155500	773748030	16020	16020	16020	16020	0
252	20250124	155400	773748030	16020	16020	16020	16020	0
253	20250124	155300	773748030	16020	16020	16020	16020	0
254	20250124	155200	773748030	16020	16020	16020	16020	0
255	20250124	155100	773748030	16020	16020	16020	16020	0
256	20250124	155000	773748030	16020	16020	16020	16020	0
257	20250124	154900	773748030	16020	16020	16020	16020	0
258	20250124	154800	773748030	16020	16020	16020	16020	0
259	20250124	154700	773748030	16020	16020	16020	16020	0
260	20250124	154600	773748030	16020	16020	16020	16020	0
261	20250124	154500	773748030	16020	16020	16020	16020	0
262	20250124	154400	773748030	16020	16020	16020	16020	0
263	20250124	154300	773748030	16020	16020	16020	16020	0
264	20250124	154200	773748030	16020	16020	16020	16020	0
265	20250124	154100	773748030	16020	16020	16020	16020	0
266	20250124	154000	773748030	16020	16020	16020	16020	0
267	20250124	153900	773748030	16020	16020	16020	16020	0
268	20250124	153800	773748030	16020	16020	16020	16020	0
269	20250124	153700	773748030	16020	16020	16020	16020	0
270	20250124	153600	773748030	16020	16020	16020	16020	0
271	20250124	153500	773748030	16020	16020	16020	16020	0
272	20250124	153400	773748030	16020	16020	16020	16020	194
273	20250124	153300	773748030	16020	16020	16020	16020	0
274	20250124	153200	773748030	16020	16020	16020	16020	0
275	20250124	153100	773748030	16020	16020	16020	16020	0
276	20250124	153000	773748030	16020	16020	16020	16020	194
277	20250124	152900	770640150	15990	15990	15990	15990	0
278	20250124	152800	770640150	15990	15990	15990	15990	0
279	20250124	152700	770640150	15990	15990	15990	15990	0
280	20250124	152600	770640150	15990	15990	15990	15990	0
281	20250124	152500	770640150	15990	15990	15990	15990	0
282	20250124	152400	770640150	15990	15990	15990	15990	0
283	20250124	152300	770640150	15990	15990	15990	15990	0
284	20250124	152200	770640150	15990	15990	15990	15990	0
285	20250124	152100	770640150	15990	15990	15990	15990	0
286	20250124	152000	770640150	15990	15990	15990	15990	0
287	20250124	151900	770640150	15990	15990	15990	15990	0
288	20250124	151800	770640150	15990	15990	15990	15990	11
289	20250124	151700	770464260	15990	16000	16020	15990	412
290	20250124	151600	763872860	16000	16000	16000	16000	207
291	20250124	151500	760560860	16000	15980	16000	15980	51
292	20250124	151400	759745610	15970	15990	15990	15970	627
293	20250124	151300	749731020	16000	16000	16000	16000	136
294	20250124	151200	747555020	15980	15980	16000	15980	247
295	20250124	151100	743606180	15980	15980	15990	15980	142
296	20250124	151000	741336430	15980	15990	16000	15980	227
297	20250124	150900	737706450	15980	15980	15980	15970	151
298	20250124	150800	735294670	15970	16000	16000	15970	521
299	20250124	150700	726967650	15990	15990	16000	15980	264
300	20250124	150600	722746190	15980	15970	15980	15970	38
301	20250124	150500	722139200	15970	15970	15980	15960	267
302	20250124	150400	717874970	15980	15970	15980	15970	65
303	20250124	150300	716836320	15970	15980	15980	15970	313
304	20250124	150200	711836350	15980	15980	15980	15980	136
305	20250124	150100	709663070	15980	15980	15980	15980	193
306	20250124	150000	706578930	15980	15990	16020	15980	842
307	20250124	145900	693114960	16020	16010	16020	16010	196
308	20250124	145800	689976410	16010	16000	16010	16000	304
309	20250124	145700	685111300	16000	15990	16000	15990	60
310	20250124	145600	684151310	15990	16000	16010	15990	196
311	20250124	145500	681015300	16010	16010	16010	15990	250
312	20250124	145400	677015060	16000	16000	16000	15990	199
313	20250124	145300	673831420	15990	15990	16000	15980	241
314	20250124	145200	669977920	15980	15980	15990	15980	122
315	20250124	145100	668028350	15980	15970	15980	15970	189
316	20250124	145000	665009110	15970	15970	15980	15970	199
317	20250124	144900	661831070	15970	15970	15970	15950	214
318	20250124	144800	658413510	15970	15960	15970	15960	174
319	20250124	144700	655636450	15960	15960	15960	15960	136
320	20250124	144600	653465890	15960	15950	15960	15950	137
321	20250124	144500	651280150	15950	15930	15950	15930	179
322	20250124	144400	648425540	15930	15930	15940	15910	268
323	20250124	144300	644156380	15930	15930	15930	15930	137
324	20250124	144200	641973970	15930	15930	15930	15930	192
325	20250124	144100	638915410	15930	15940	15940	15930	200
326	20250124	144000	635727440	15940	15930	15940	15930	247
327	20250124	143900	631791620	15930	15930	15930	15920	191
328	20250124	143800	628750220	15940	15870	15940	15870	186
329	20250124	143700	625796230	15900	15890	15900	15870	315
330	20250124	143600	620793910	15890	15920	15930	15890	805
331	20250124	143500	607993580	15920	15920	15930	15920	273
332	20250124	143400	603646830	15910	15910	15910	15910	116
333	20250124	143300	601801270	15910	15890	15920	15880	116
334	20250124	143200	599956650	15880	15870	15890	15870	240
335	20250124	143100	596145970	15870	15860	15870	15860	138
336	20250124	143000	593956500	15850	15860	15890	15840	277
337	20250124	142900	589564260	15890	15850	15930	15830	433
338	20250124	142800	582687630	15850	15840	15850	15830	165
339	20250124	142700	580073630	15830	15830	15830	15830	22
340	20250124	142600	579725370	15830	15830	15850	15820	260
341	20250124	142500	575609560	15820	15820	15820	15820	39
342	20250124	142400	574992580	15820	15860	15860	15820	947
343	20250124	142300	560000510	15870	15860	15880	15860	42
344	20250124	142200	559334320	15860	15830	15860	15830	61
345	20250124	142100	558367750	15830	15840	15840	15830	77
346	20250124	142000	557148260	15830	15840	15840	15830	179
347	20250124	141900	554313280	15840	15850	15850	15830	157
348	20250124	141800	551826380	15840	15840	15840	15840	20
349	20250124	141700	551509580	15840	15880	15910	15840	881
350	20250124	141600	537539380	15890	15890	15900	15870	323
351	20250124	141500	532407660	15880	15880	15890	15870	97
352	20250124	141400	530867100	15870	15880	15880	15870	127
353	20250124	141300	528851050	15870	15890	15940	15870	388
354	20250124	141200	522683830	15870	15880	15880	15870	22
355	20250124	141100	522334490	15890	15880	15890	15880	67
356	20250124	141000	521270050	15880	15880	15880	15860	61
357	20250124	140900	520301440	15880	15860	15880	15860	102
358	20250124	140800	518682330	15860	15880	15880	15860	69
359	20250124	140700	517587150	15860	15860	15870	15860	107
360	20250124	140600	515889790	15850	15860	15860	15850	40
361	20250124	140500	515255410	15850	15860	15880	15850	32
362	20250124	140400	514747780	15860	15860	15870	15850	123
363	20250124	140300	512796820	15860	15860	15860	15850	94
364	20250124	140200	511306190	15850	15840	15860	15840	67
365	20250124	140100	510244410	15840	15830	15840	15830	255
366	20250124	140000	506205610	15840	15830	15840	15830	77
367	20250124	135900	504986190	15830	15830	15830	15830	5
368	20250124	135800	504907040	15830	15880	15880	15830	557
369	20250124	135700	496080990	15870	15870	15880	15870	87
370	20250124	135600	494699740	15860	15850	15870	15840	49
371	20250124	135500	493922790	15870	15850	15870	15840	21
372	20250124	135400	493589940	15850	15860	15870	15850	76
373	20250124	135300	492384560	15870	15830	15870	15830	481
374	20250124	135200	484762850	15830	15820	15840	15820	591
375	20250124	135100	475411370	15840	15840	15840	15830	370
376	20250124	135000	469553350	15840	15850	15850	15840	54
377	20250124	134900	468697640	15840	15850	15850	15840	47
378	20250124	134800	467952880	15840	15840	15850	15840	130
379	20250124	134700	465893120	15840	15840	15840	15840	19
380	20250124	134600	465592160	15840	15880	15890	15840	712
381	20250124	134500	454301810	15880	15930	15930	15880	616
382	20250124	134400	444509580	15920	15900	15930	15900	107
383	20250124	134300	442806500	15900	15920	15920	15880	38
384	20250124	134200	442202520	15900	15900	15920	15890	281
385	20250124	134100	437733040	15890	15900	15910	15890	23
386	20250124	134000	437367330	15910	15910	15920	15900	57
387	20250124	133900	436460590	15920	15900	15920	15890	117
388	20250124	133800	434599640	15880	15890	15920	15870	53
389	20250124	133700	433757800	15920	15880	15920	15880	39
390	20250124	133600	433138300	15890	15890	15920	15880	17
391	20250124	133500	432868160	15880	15860	15900	15860	147
392	20250124	133400	430532840	15870	15860	15870	15860	30
393	20250124	133300	430056940	15870	15860	15870	15860	121
394	20250124	133200	428137810	15860	15870	15880	15850	204
395	20250124	133100	424901680	15870	15870	15870	15860	71
396	20250124	133000	423775120	15870	15870	15870	15870	20
397	20250124	132900	423457720	15870	15860	15880	15860	81
398	20250124	132800	422171720	15860	15870	15870	15860	115
399	20250124	132700	420346860	15870	15870	15870	15860	238
400	20250124	132600	416571470	15880	15870	15880	15860	70
401	20250124	132500	415460790	15860	15860	15860	15860	5
402	20250124	132400	415381490	15860	15860	15880	15860	39
403	20250124	132300	414762270	15870	15860	15870	15860	84
404	20250124	132200	413429960	15850	15850	15850	15850	3
405	20250124	132100	413382410	15870	15870	15870	15870	34
406	20250124	132000	412842830	15860	15860	15860	15860	0
407	20250124	131900	412842830	15860	15850	15860	15850	647
408	20250124	131800	402582520	15850	15850	15850	15850	38
409	20250124	131700	401980220	15870	15870	15870	15870	34
410	20250124	131600	401440640	15860	15860	15860	15860	57
411	20250124	131500	400536620	15850	15900	15900	15850	1097
412	20250124	131400	383126900	15910	15910	15910	15910	2
413	20250124	131300	383095080	15900	15890	15900	15890	98
414	20250124	131200	381537510	15890	15890	15890	15890	7
415	20250124	131100	381426280	15890	15890	15890	15890	56
416	20250124	131000	380536440	15880	15880	15880	15870	114
417	20250124	130900	378726240	15880	15900	15900	15880	80
418	20250124	130800	377455250	15900	15900	15900	15900	0
419	20250124	130700	377455250	15900	15900	15900	15900	59
420	20250124	130600	376517150	15900	15900	15900	15900	37
421	20250124	130500	375928850	15890	15890	15890	15890	6
422	20250124	130400	375833510	15880	15880	15880	15880	56
423	20250124	130300	374944230	15880	15880	15880	15880	12
424	20250124	130200	374753670	15880	15880	15880	15880	34
425	20250124	130100	374213750	15880	15880	15880	15880	24
426	20250124	130000	373832630	15880	15880	15880	15880	59
427	20250124	125900	372895710	15880	15870	15880	15870	39
428	20250124	125800	372276730	15870	15870	15870	15870	7
429	20250124	125700	372165640	15860	15860	15860	15860	226
430	20250124	125600	368581280	15880	15880	15880	15880	3
431	20250124	125500	368533640	15870	15900	15920	15870	582
432	20250124	125400	359288400	15910	15910	15910	15900	77
433	20250124	125300	358063340	15910	15910	15910	15910	10
434	20250124	125200	357904240	15910	15890	15910	15890	45
435	20250124	125100	357189020	15890	15880	15890	15880	69
436	20250124	125000	356093290	15880	15880	15880	15880	20
437	20250124	124900	355775690	15880	15880	15880	15880	7
438	20250124	124800	355664530	15880	15870	15880	15870	105
439	20250124	124700	353997840	15860	15870	15870	15860	40
440	20250124	124600	353363290	15870	15870	15870	15870	17
441	20250124	124500	353093500	15870	15870	15870	15870	62
442	20250124	124400	352109560	15870	15870	15870	15870	34
443	20250124	124300	351569980	15860	15860	15860	15860	0
444	20250124	124200	351569980	15860	15890	15910	15860	576
445	20250124	124100	342427270	15880	15880	15880	15880	78
446	20250124	124000	341188630	15870	15870	15870	15870	24
447	20250124	123900	340807750	15870	15870	15870	15870	13
448	20250124	123800	340601440	15870	15870	15870	15870	60
449	20250124	123700	339649240	15870	15870	15870	15870	107
450	20250124	123600	337951150	15870	15860	15870	15860	18
451	20250124	123500	337665630	15860	15860	15860	15860	70
452	20250124	123400	336555430	15860	15860	15860	15860	0
453	20250124	123300	336555430	15860	15860	15860	15860	34
454	20250124	123200	336016190	15850	15850	15850	15850	10
455	20250124	123100	335857690	15860	15860	15860	15860	0
456	20250124	123000	335857690	15860	15860	15860	15860	34
457	20250124	122900	335318450	15850	15870	15870	15850	170
458	20250124	122800	332622450	15870	15870	15870	15870	0
459	20250124	122700	332622450	15870	15870	15870	15870	0
460	20250124	122600	332622450	15870	15870	15870	15870	90
461	20250124	122500	331194150	15870	15870	15870	15870	0
462	20250124	122400	331194150	15870	15870	15870	15870	4
463	20250124	122300	331130670	15870	15870	15870	15870	104
464	20250124	122200	329480190	15860	15860	15860	15860	14
465	20250124	122100	329258150	15870	15870	15870	15870	11
466	20250124	122000	329083580	15870	15870	15870	15870	4
467	20250124	121900	329020100	15870	15870	15870	15870	93
468	20250124	121800	327544190	15870	15870	15870	15870	0
469	20250124	121700	327544190	15870	15870	15870	15870	3
470	20250124	121600	327496580	15870	15860	15870	15860	66
471	20250124	121500	326449790	15860	15860	15860	15860	54
472	20250124	121400	325593350	15860	15860	15860	15860	18
473	20250124	121300	325307870	15860	15870	15870	15850	168
474	20250124	121200	322643440	15880	15870	15880	15870	42
475	20250124	121100	321976770	15870	15870	15870	15870	60
476	20250124	121000	321024570	15870	15870	15870	15870	78
477	20250124	120900	319786710	15870	15880	15880	15870	4
478	20250124	120800	319723210	15900	15900	15900	15890	255
479	20250124	120700	315668800	15890	15890	15900	15890	58
480	20250124	120600	314747170	15880	15880	15880	15880	101
481	20250124	120500	313143290	15880	15880	15880	15880	0
482	20250124	120400	313143290	15880	15870	15880	15870	95
483	20250124	120300	311635290	15870	15870	15870	15870	0
484	20250124	120200	311635290	15870	15870	15870	15870	1
485	20250124	120100	311619420	15870	15860	15870	15860	2
486	20250124	120000	311587690	15860	15850	15860	15850	140
487	20250124	115900	309367350	15850	15850	15850	15850	1
488	20250124	115800	309351500	15860	15860	15860	15860	0
489	20250124	115700	309351500	15860	15860	15860	15850	105
490	20250124	115600	307686340	15860	15860	15860	15860	0
491	20250124	115500	307686340	15860	15850	15860	15850	52
492	20250124	115400	306862130	15860	15850	15860	15850	105
493	20250124	115300	305197870	15860	15860	15860	15860	0
494	20250124	115200	305197870	15860	15840	15860	15840	10
495	20250124	115100	305039390	15860	15830	15860	15830	64
496	20250124	115000	304026240	15830	15860	15860	15810	1223
497	20250124	114900	284681680	15870	15870	15870	15870	0
498	20250124	114800	284681680	15870	15870	15870	15870	56
499	20250124	114700	283792960	15870	15870	15870	15870	0
500	20250124	114600	283792960	15870	15870	15870	15870	34
501	20250124	114500	283253380	15870	15870	15870	15870	57
502	20250124	114400	282348790	15860	15860	15860	15860	0
503	20250124	114300	282348790	15860	15860	15860	15860	37
504	20250124	114200	281761970	15860	15860	15860	15860	0
505	20250124	114100	281761970	15860	15860	15860	15860	58
506	20250124	114000	280842090	15860	15860	15860	15860	0
507	20250124	113900	280842090	15860	15860	15860	15860	34
508	20250124	113800	280302850	15860	15860	15860	15860	56
509	20250124	113700	279414690	15850	15850	15850	15850	0
510	20250124	113600	279414690	15850	15880	15880	15850	854
511	20250124	113500	265877180	15890	15890	15890	15890	90
512	20250124	113400	264447080	15890	15890	15890	15890	0
513	20250124	113300	264447080	15890	15890	15890	15890	0
514	20250124	113200	264447080	15890	15890	15890	15890	92
515	20250124	113100	262985200	15890	15890	15890	15890	11
516	20250124	113000	262810410	15900	15900	15900	15900	0
517	20250124	112900	262810410	15900	15900	15900	15900	57
518	20250124	112800	261904110	15900	15890	15900	15890	28
519	20250124	112700	261459160	15900	15900	15900	15900	0
520	20250124	112600	261459160	15900	15890	15900	15890	64
521	20250124	112500	260442170	15890	15890	15890	15890	38
522	20250124	112400	259838350	15890	15890	15890	15890	0
523	20250124	112300	259838350	15890	15890	15900	15890	10
524	20250124	112200	259679440	15890	15890	15890	15890	57
525	20250124	112100	258773710	15900	15890	15900	15890	51
526	20250124	112000	257963310	15900	15890	15900	15890	4
527	20250124	111900	257899740	15890	15890	15890	15890	57
528	20250124	111800	256994010	15920	15880	15920	15880	2
529	20250124	111700	256962210	15910	15880	15920	15880	43
530	20250124	111600	256279200	15880	15870	15880	15870	62
531	20250124	111500	255294700	15900	15870	15910	15870	14
532	20250124	111400	255072340	15900	15860	15900	15860	52
533	20250124	111300	254247230	15870	15870	15870	15870	91
534	20250124	111200	252803060	15860	15860	15860	15860	0
535	20250124	111100	252803060	15860	15860	15860	15860	0
536	20250124	111000	252803060	15860	15860	15860	15860	131
537	20250124	110900	250725400	15870	15870	15870	15870	4
538	20250124	110800	250661920	15870	15870	15870	15870	5
539	20250124	110700	250582570	15870	15870	15870	15870	57
540	20250124	110600	249677980	15870	15870	15870	15870	37
541	20250124	110500	249090790	15870	15870	15870	15870	0
542	20250124	110400	249090790	15870	15900	15900	15860	340
543	20250124	110300	243687940	15860	15860	15880	15860	96
544	20250124	110200	242164800	15850	15860	15860	15840	283
545	20250124	110100	237681100	15860	15870	15870	15850	190
546	20250124	110000	234668620	15880	15880	15880	15880	57
547	20250124	105900	233763460	15880	15880	15880	15880	38
548	20250124	105800	233160020	15880	15880	15880	15880	0
549	20250124	105700	233160020	15880	15880	15880	15880	71
550	20250124	105600	232032540	15880	15880	15880	15880	12
551	20250124	105500	231841980	15880	15880	15880	15880	53
552	20250124	105400	231000340	15870	15920	15920	15870	342
553	20250124	105300	225564800	15880	15890	15920	15870	196
554	20250124	105200	222453660	15880	15880	15880	15880	100
555	20250124	105100	220865660	15880	15880	15920	15870	110
556	20250124	105000	219118900	15880	15880	15890	15880	34
557	20250124	104900	218578970	15880	15880	15880	15880	0
558	20250124	104800	218578970	15880	15880	15890	15880	170
559	20250124	104700	215879340	15870	15880	15880	15870	46
560	20250124	104600	215149310	15890	15890	15890	15890	1
561	20250124	104500	215133420	15890	15880	15890	15880	165
562	20250124	104400	212513180	15870	15880	15880	15870	42
563	20250124	104300	211846570	15880	15880	15880	15880	16
564	20250124	104200	211592490	15870	15870	15870	15870	0
565	20250124	104100	211592490	15870	15880	15930	15870	267
566	20250124	104000	207344350	15910	15910	15910	15870	173
567	20250124	103900	204596030	15870	15870	15910	15870	269
568	20250124	103800	200325620	15910	15910	15910	15870	192
569	20250124	103700	197275820	15870	15910	15940	15870	687
570	20250124	103600	186352660	15870	15910	15910	15870	502
571	20250124	103500	178372110	15870	15860	15910	15860	201
572	20250124	103400	175178600	15860	15860	15860	15860	34
573	20250124	103300	174639360	15860	15860	15860	15850	32
574	20250124	103200	174131850	15860	15860	15860	15860	93
575	20250124	103100	172656870	15860	15850	15860	15850	45
576	20250124	103000	171943180	15850	15850	15860	15850	189
577	20250124	102900	168946590	15850	15860	15860	15850	58
578	20250124	102800	168026720	15860	15860	15860	15860	0
579	20250124	102700	168026720	15860	15860	15860	15860	35
580	20250124	102600	167471620	15860	15860	15860	15860	34
581	20250124	102500	166932380	15850	15840	15850	15830	213
582	20250124	102400	163557590	15840	15840	15840	15840	339
583	20250124	102300	158187830	15840	15840	15840	15840	34
584	20250124	102200	157649270	15840	15840	15840	15840	109
585	20250124	102100	155922710	15850	15870	15870	15850	806
586	20250124	102000	143141710	15870	15910	15910	15870	624
587	20250124	101900	133234000	15930	15890	15930	15890	85
588	20250124	101800	131882870	15890	15890	15890	15890	0
589	20250124	101700	131882870	15890	15890	15900	15890	10
590	20250124	101600	131723950	15890	15900	15930	15890	109
591	20250124	101500	129990510	15940	15940	15940	15940	6
592	20250124	101400	129894870	15940	15940	15940	15940	0
593	20250124	101300	129894870	15940	15860	15940	15860	184
594	20250124	101200	126971470	15860	15840	15860	15840	299
595	20250124	101100	122232300	15850	15840	15850	15840	78
596	20250124	101000	120996010	15840	15890	15890	15820	833
597	20250124	100900	107799420	15900	15900	15900	15900	4
598	20250124	100800	107735820	15900	15900	15900	15900	31
599	20250124	100700	107242920	15900	15910	15910	15890	5
600	20250124	100600	107163410	15900	15900	15900	15900	56
601	20250124	100500	106273010	15900	15890	15900	15890	34
602	20250124	100400	105732740	15880	15870	15880	15870	9
603	20250124	100300	105589830	15870	15830	15870	15830	348
604	20250124	100200	100078150	15830	15840	15840	15830	136
605	20250124	100100	97924780	15840	15870	15870	15830	662
606	20250124	100000	87440880	15860	15870	15880	15860	48
607	20250124	095900	86679300	15900	15860	15900	15860	347
608	20250124	095800	81169320	15860	15860	15860	15860	51
609	20250124	095700	80360460	15850	15880	15880	15850	468
610	20250124	095600	72940080	15890	15870	15890	15870	20
611	20250124	095500	72622520	15880	15880	15880	15880	10
612	20250124	095400	72463720	15880	15880	15880	15880	41
613	20250124	095300	71812640	15870	15870	15870	15870	0
614	20250124	095200	71812640	15870	15870	15870	15870	0
615	20250124	095100	71812640	15870	15870	15870	15870	34
616	20250124	095000	71273060	15870	15870	15870	15870	36
617	20250124	094900	70701740	15860	15860	15860	15860	0
618	20250124	094800	70701740	15860	15860	15860	15860	0
619	20250124	094700	70701740	15860	15850	15860	15850	337
620	20250124	094600	65360260	15850	15850	15850	15850	0
621	20250124	094500	65360260	15850	15850	15850	15850	0
622	20250124	094400	65360260	15850	15850	15850	15850	15
623	20250124	094300	65122510	15850	15850	15850	15850	71
624	20250124	094200	63997160	15860	15860	15860	15860	32
625	20250124	094100	63489640	15870	15870	15870	15870	100
626	20250124	094000	61902640	15880	15880	15880	15880	0
627	20250124	093900	61902640	15880	15880	15880	15880	34
628	20250124	093800	61362720	15870	15920	15920	15870	1140
629	20250124	093700	43252840	15920	15920	15920	15920	5
630	20250124	093600	43173240	15910	15910	15920	15910	46
631	20250124	093500	42441370	15930	15930	15930	15930	0
632	20250124	093400	42441370	15930	15930	15930	15930	0
633	20250124	093300	42441370	15930	15930	15930	15930	0
634	20250124	093200	42441370	15930	15910	15930	15910	38
635	20250124	093100	41836770	15900	15900	15900	15900	0
636	20250124	093000	41836770	15900	15900	15900	15900	0
637	20250124	092900	41836770	15900	15890	15900	15890	29
638	20250124	092800	41375820	15890	15900	15900	15890	39
639	20250124	092700	40755770	15900	15900	15900	15900	0
640	20250124	092600	40755770	15900	15900	15900	15900	5
641	20250124	092500	40676270	15900	15900	15900	15900	35
642	20250124	092400	40119770	15910	15880	15910	15880	7
643	20250124	092300	40008580	15880	15880	15880	15880	9
644	20250124	092200	39865660	15880	15880	15890	15860	268
645	20250124	092100	35612210	15880	15880	15880	15880	34
646	20250124	092000	35072290	15910	15910	15910	15910	0
647	20250124	091900	35072290	15910	15910	15910	15910	0
648	20250124	091800	35072290	15910	15880	15910	15880	40
649	20250124	091700	34437060	15870	15870	15870	15870	12
650	20250124	091600	34246620	15870	15870	15870	15870	2
651	20250124	091500	34214880	15860	15850	15860	15850	35
652	20250124	091400	33660120	15860	15860	15860	15850	177
653	20250124	091300	30854310	15840	15850	15860	15840	51
654	20250124	091200	30046000	15840	15850	15850	15840	225
655	20250124	091100	26481880	15850	15840	15860	15840	26
656	20250124	091000	26069910	15860	15840	15860	15830	797
657	20250124	090900	13451830	15870	15890	15890	15840	200
658	20250124	090800	10281000	15830	15890	15890	15810	291
659	20250124	090700	5669290	15880	15930	15930	15880	78
660	20250124	090600	4428640	15930	15930	15930	15930	0
661	20250124	090500	4428640	15930	15930	15930	15930	0
662	20250124	090400	4428640	15930	15930	15930	15930	0
663	20250124	090300	4428640	15930	15940	15940	15930	36
664	20250124	090200	3854820	15890	15910	15910	15890	101
665	20250124	090100	2248950	15950	15950	15950	15950	0
666	20250124	090000	2248950	15950	15950	15950	15950	141