KissMeData/248070/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	205400	1469746870	18950	18950	18950	18950	1760
3	20250124	205300	1469746870	18950	18950	18950	18950	0
4	20250124	205200	1469746870	18950	18950	18950	18950	0
5	20250124	205100	1469746870	18950	18950	18950	18950	0
6	20250124	205000	1469746870	18950	18950	18950	18950	0
7	20250124	204900	1469746870	18950	18950	18950	18950	0
8	20250124	204800	1469746870	18950	18950	18950	18950	0
9	20250124	204700	1469746870	18950	18950	18950	18950	0
10	20250124	204600	1469746870	18950	18950	18950	18950	0
11	20250124	204500	1469746870	18950	18950	18950	18950	0
12	20250124	204400	1469746870	18950	18950	18950	18950	0
13	20250124	204300	1469746870	18950	18950	18950	18950	0
14	20250124	204200	1469746870	18950	18950	18950	18950	0
15	20250124	204100	1469746870	18950	18950	18950	18950	0
16	20250124	204000	1469746870	18950	18950	18950	18950	0
17	20250124	203900	1469746870	18950	18950	18950	18950	0
18	20250124	203800	1469746870	18950	18950	18950	18950	0
19	20250124	203700	1469746870	18950	18950	18950	18950	0
20	20250124	203600	1469746870	18950	18950	18950	18950	0
21	20250124	203500	1469746870	18950	18950	18950	18950	0
22	20250124	203400	1469746870	18950	18950	18950	18950	0
23	20250124	203300	1469746870	18950	18950	18950	18950	0
24	20250124	203200	1469746870	18950	18950	18950	18950	0
25	20250124	203100	1469746870	18950	18950	18950	18950	0
26	20250124	203000	1469746870	18950	18950	18950	18950	0
27	20250124	202900	1469746870	18950	18950	18950	18950	0
28	20250124	202800	1469746870	18950	18950	18950	18950	0
29	20250124	202700	1469746870	18950	18950	18950	18950	0
30	20250124	202600	1469746870	18950	18950	18950	18950	0
31	20250124	202500	1469746870	18950	18950	18950	18950	0
32	20250124	202400	1469746870	18950	18950	18950	18950	1760
33	20250124	202300	1469746870	18950	18950	18950	18950	0
34	20250124	202200	1469746870	18950	18950	18950	18950	0
35	20250124	202100	1469746870	18950	18950	18950	18950	0
36	20250124	202000	1469746870	18950	18950	18950	18950	0
37	20250124	201900	1469746870	18950	18950	18950	18950	0
38	20250124	201800	1469746870	18950	18950	18950	18950	0
39	20250124	201700	1469746870	18950	18950	18950	18950	0
40	20250124	201600	1469746870	18950	18950	18950	18950	0
41	20250124	201500	1469746870	18950	18950	18950	18950	0
42	20250124	201400	1469746870	18950	18950	18950	18950	0
43	20250124	201300	1469746870	18950	18950	18950	18950	0
44	20250124	201200	1469746870	18950	18950	18950	18950	0
45	20250124	201100	1469746870	18950	18950	18950	18950	0
46	20250124	201000	1469746870	18950	18950	18950	18950	0
47	20250124	200900	1469746870	18950	18950	18950	18950	0
48	20250124	200800	1469746870	18950	18950	18950	18950	0
49	20250124	200700	1469746870	18950	18950	18950	18950	0
50	20250124	200600	1469746870	18950	18950	18950	18950	0
51	20250124	200500	1469746870	18950	18950	18950	18950	0
52	20250124	200400	1469746870	18950	18950	18950	18950	0
53	20250124	200300	1469746870	18950	18950	18950	18950	0
54	20250124	200200	1469746870	18950	18950	18950	18950	0
55	20250124	200100	1469746870	18950	18950	18950	18950	0
56	20250124	200000	1469746870	18950	18950	18950	18950	0
57	20250124	195900	1469746870	18950	18950	18950	18950	0
58	20250124	195800	1469746870	18950	18950	18950	18950	0
59	20250124	195700	1469746870	18950	18950	18950	18950	0
60	20250124	195600	1469746870	18950	18950	18950	18950	0
61	20250124	195500	1469746870	18950	18950	18950	18950	0
62	20250124	195400	1469746870	18950	18950	18950	18950	1760
63	20250124	195300	1469746870	18950	18950	18950	18950	0
64	20250124	195200	1469746870	18950	18950	18950	18950	0
65	20250124	195100	1469746870	18950	18950	18950	18950	0
66	20250124	195000	1469746870	18950	18950	18950	18950	0
67	20250124	194900	1469746870	18950	18950	18950	18950	0
68	20250124	194800	1469746870	18950	18950	18950	18950	0
69	20250124	194700	1469746870	18950	18950	18950	18950	0
70	20250124	194600	1469746870	18950	18950	18950	18950	0
71	20250124	194500	1469746870	18950	18950	18950	18950	0
72	20250124	194400	1469746870	18950	18950	18950	18950	0
73	20250124	194300	1469746870	18950	18950	18950	18950	0
74	20250124	194200	1469746870	18950	18950	18950	18950	0
75	20250124	194100	1469746870	18950	18950	18950	18950	0
76	20250124	194000	1469746870	18950	18950	18950	18950	0
77	20250124	193900	1469746870	18950	18950	18950	18950	0
78	20250124	193800	1469746870	18950	18950	18950	18950	0
79	20250124	193700	1469746870	18950	18950	18950	18950	0
80	20250124	193600	1469746870	18950	18950	18950	18950	0
81	20250124	193500	1469746870	18950	18950	18950	18950	0
82	20250124	193400	1469746870	18950	18950	18950	18950	0
83	20250124	193300	1469746870	18950	18950	18950	18950	0
84	20250124	193200	1469746870	18950	18950	18950	18950	0
85	20250124	193100	1469746870	18950	18950	18950	18950	0
86	20250124	193000	1469746870	18950	18950	18950	18950	0
87	20250124	192900	1469746870	18950	18950	18950	18950	0
88	20250124	192800	1469746870	18950	18950	18950	18950	0
89	20250124	192700	1469746870	18950	18950	18950	18950	0
90	20250124	192600	1469746870	18950	18950	18950	18950	0
91	20250124	192500	1469746870	18950	18950	18950	18950	0
92	20250124	192400	1469746870	18950	18950	18950	18950	1760
93	20250124	192300	1469746870	18950	18950	18950	18950	0
94	20250124	192200	1469746870	18950	18950	18950	18950	0
95	20250124	192100	1469746870	18950	18950	18950	18950	0
96	20250124	192000	1469746870	18950	18950	18950	18950	0
97	20250124	191900	1469746870	18950	18950	18950	18950	0
98	20250124	191800	1469746870	18950	18950	18950	18950	0
99	20250124	191700	1469746870	18950	18950	18950	18950	0
100	20250124	191600	1469746870	18950	18950	18950	18950	0
101	20250124	191500	1469746870	18950	18950	18950	18950	0
102	20250124	191400	1469746870	18950	18950	18950	18950	0
103	20250124	191300	1469746870	18950	18950	18950	18950	0
104	20250124	191200	1469746870	18950	18950	18950	18950	0
105	20250124	191100	1469746870	18950	18950	18950	18950	0
106	20250124	191000	1469746870	18950	18950	18950	18950	0
107	20250124	190900	1469746870	18950	18950	18950	18950	0
108	20250124	190800	1469746870	18950	18950	18950	18950	0
109	20250124	190700	1469746870	18950	18950	18950	18950	0
110	20250124	190600	1469746870	18950	18950	18950	18950	0
111	20250124	190500	1469746870	18950	18950	18950	18950	0
112	20250124	190400	1469746870	18950	18950	18950	18950	0
113	20250124	190300	1469746870	18950	18950	18950	18950	0
114	20250124	190200	1469746870	18950	18950	18950	18950	0
115	20250124	190100	1469746870	18950	18950	18950	18950	0
116	20250124	190000	1469746870	18950	18950	18950	18950	0
117	20250124	185900	1469746870	18950	18950	18950	18950	0
118	20250124	185800	1469746870	18950	18950	18950	18950	0
119	20250124	185700	1469746870	18950	18950	18950	18950	0
120	20250124	185600	1469746870	18950	18950	18950	18950	0
121	20250124	185500	1469746870	18950	18950	18950	18950	0
122	20250124	185400	1469746870	18950	18950	18950	18950	1760
123	20250124	185300	1469746870	18950	18950	18950	18950	0
124	20250124	185200	1469746870	18950	18950	18950	18950	0
125	20250124	185100	1469746870	18950	18950	18950	18950	0
126	20250124	185000	1469746870	18950	18950	18950	18950	0
127	20250124	184900	1469746870	18950	18950	18950	18950	0
128	20250124	184800	1469746870	18950	18950	18950	18950	0
129	20250124	184700	1469746870	18950	18950	18950	18950	0
130	20250124	184600	1469746870	18950	18950	18950	18950	0
131	20250124	184500	1469746870	18950	18950	18950	18950	0
132	20250124	184400	1469746870	18950	18950	18950	18950	0
133	20250124	184300	1469746870	18950	18950	18950	18950	0
134	20250124	184200	1469746870	18950	18950	18950	18950	0
135	20250124	184100	1469746870	18950	18950	18950	18950	0
136	20250124	184000	1469746870	18950	18950	18950	18950	0
137	20250124	183900	1469746870	18950	18950	18950	18950	0
138	20250124	183800	1469746870	18950	18950	18950	18950	0
139	20250124	183700	1469746870	18950	18950	18950	18950	0
140	20250124	183600	1469746870	18950	18950	18950	18950	0
141	20250124	183500	1469746870	18950	18950	18950	18950	0
142	20250124	183400	1469746870	18950	18950	18950	18950	0
143	20250124	183300	1469746870	18950	18950	18950	18950	0
144	20250124	183200	1469746870	18950	18950	18950	18950	0
145	20250124	183100	1469746870	18950	18950	18950	18950	0
146	20250124	183000	1469746870	18950	18950	18950	18950	0
147	20250124	182900	1469746870	18950	18950	18950	18950	0
148	20250124	182800	1469746870	18950	18950	18950	18950	0
149	20250124	182700	1469746870	18950	18950	18950	18950	0
150	20250124	182600	1469746870	18950	18950	18950	18950	0
151	20250124	182500	1469746870	18950	18950	18950	18950	0
152	20250124	182400	1469746870	18950	18950	18950	18950	1760
153	20250124	182300	1469746870	18950	18950	18950	18950	0
154	20250124	182200	1469746870	18950	18950	18950	18950	0
155	20250124	182100	1469746870	18950	18950	18950	18950	0
156	20250124	182000	1469746870	18950	18950	18950	18950	0
157	20250124	181900	1469746870	18950	18950	18950	18950	0
158	20250124	181800	1469746870	18950	18950	18950	18950	0
159	20250124	181700	1469746870	18950	18950	18950	18950	0
160	20250124	181600	1469746870	18950	18950	18950	18950	0
161	20250124	181500	1469746870	18950	18950	18950	18950	0
162	20250124	181400	1469746870	18950	18950	18950	18950	0
163	20250124	181300	1469746870	18950	18950	18950	18950	0
164	20250124	181200	1469746870	18950	18950	18950	18950	0
165	20250124	181100	1469746870	18950	18950	18950	18950	0
166	20250124	181000	1469746870	18950	18950	18950	18950	0
167	20250124	180900	1469746870	18950	18950	18950	18950	0
168	20250124	180800	1469746870	18950	18950	18950	18950	0
169	20250124	180700	1469746870	18950	18950	18950	18950	0
170	20250124	180600	1469746870	18950	18950	18950	18950	0
171	20250124	180500	1469746870	18950	18950	18950	18950	0
172	20250124	180400	1469746870	18950	18950	18950	18950	0
173	20250124	180300	1469746870	18950	18950	18950	18950	0
174	20250124	180200	1469746870	18950	18950	18950	18950	0
175	20250124	180100	1469746870	18950	18950	18950	18950	0
176	20250124	180000	1469746870	18950	18950	18950	18950	0
177	20250124	175900	1469746870	18950	18950	18950	18950	0
178	20250124	175800	1469746870	18950	18950	18950	18950	0
179	20250124	175700	1469746870	18950	18950	18950	18950	0
180	20250124	175600	1469746870	18950	18950	18950	18950	0
181	20250124	175500	1469746870	18950	18950	18950	18950	0
182	20250124	175400	1469746870	18950	18950	18950	18950	1760
183	20250124	175300	1469746870	18950	18950	18950	18950	0
184	20250124	175200	1469746870	18950	18950	18950	18950	0
185	20250124	175100	1469746870	18950	18950	18950	18950	0
186	20250124	175000	1469746870	18950	18950	18950	18950	0
187	20250124	174900	1469746870	18950	18950	18950	18950	0
188	20250124	174800	1469746870	18950	18950	18950	18950	0
189	20250124	174700	1469746870	18950	18950	18950	18950	0
190	20250124	174600	1469746870	18950	18950	18950	18950	0
191	20250124	174500	1469746870	18950	18950	18950	18950	0
192	20250124	174400	1469746870	18950	18950	18950	18950	0
193	20250124	174300	1469746870	18950	18950	18950	18950	0
194	20250124	174200	1469746870	18950	18950	18950	18950	0
195	20250124	174100	1469746870	18950	18950	18950	18950	0
196	20250124	174000	1469746870	18950	18950	18950	18950	0
197	20250124	173900	1469746870	18950	18950	18950	18950	0
198	20250124	173800	1469746870	18950	18950	18950	18950	0
199	20250124	173700	1469746870	18950	18950	18950	18950	0
200	20250124	173600	1469746870	18950	18950	18950	18950	0
201	20250124	173500	1469746870	18950	18950	18950	18950	0
202	20250124	173400	1469746870	18950	18950	18950	18950	0
203	20250124	173300	1469746870	18950	18950	18950	18950	0
204	20250124	173200	1469746870	18950	18950	18950	18950	0
205	20250124	173100	1469746870	18950	18950	18950	18950	0
206	20250124	173000	1469746870	18950	18950	18950	18950	0
207	20250124	172900	1469746870	18950	18950	18950	18950	0
208	20250124	172800	1469746870	18950	18950	18950	18950	0
209	20250124	172700	1469746870	18950	18950	18950	18950	0
210	20250124	172600	1469746870	18950	18950	18950	18950	0
211	20250124	172500	1469746870	18950	18950	18950	18950	0
212	20250124	172400	1469746870	18950	18950	18950	18950	1760
213	20250124	172300	1469746870	18950	18950	18950	18950	0
214	20250124	172200	1469746870	18950	18950	18950	18950	0
215	20250124	172100	1469746870	18950	18950	18950	18950	0
216	20250124	172000	1469746870	18950	18950	18950	18950	0
217	20250124	171900	1469746870	18950	18950	18950	18950	0
218	20250124	171800	1469746870	18950	18950	18950	18950	0
219	20250124	171700	1469746870	18950	18950	18950	18950	0
220	20250124	171600	1469746870	18950	18950	18950	18950	0
221	20250124	171500	1469746870	18950	18950	18950	18950	0
222	20250124	171400	1469746870	18950	18950	18950	18950	0
223	20250124	171300	1469746870	18950	18950	18950	18950	0
224	20250124	171200	1469746870	18950	18950	18950	18950	0
225	20250124	171100	1469746870	18950	18950	18950	18950	0
226	20250124	171000	1469746870	18950	18950	18950	18950	0
227	20250124	170900	1469746870	18950	18950	18950	18950	0
228	20250124	170800	1469746870	18950	18950	18950	18950	0
229	20250124	170700	1469746870	18950	18950	18950	18950	0
230	20250124	170600	1469746870	18950	18950	18950	18950	0
231	20250124	170500	1469746870	18950	18950	18950	18950	0
232	20250124	170400	1469746870	18950	18950	18950	18950	0
233	20250124	170300	1469746870	18950	18950	18950	18950	0
234	20250124	170200	1469746870	18950	18950	18950	18950	0
235	20250124	170100	1469746870	18950	18950	18950	18950	0
236	20250124	170000	1469746870	18950	18950	18950	18950	0
237	20250124	165900	1469746870	18950	18950	18950	18950	0
238	20250124	165800	1469746870	18950	18950	18950	18950	0
239	20250124	165700	1469746870	18950	18950	18950	18950	0
240	20250124	165600	1469746870	18950	18950	18950	18950	0
241	20250124	165500	1469746870	18950	18950	18950	18950	0
242	20250124	165400	1469746870	18950	18950	18950	18950	1760
243	20250124	165300	1469746870	18950	18950	18950	18950	0
244	20250124	165200	1469746870	18950	18950	18950	18950	0
245	20250124	165100	1469746870	18950	18950	18950	18950	0
246	20250124	165000	1469746870	18950	18950	18950	18950	0
247	20250124	164900	1469746870	18950	18950	18950	18950	0
248	20250124	164800	1469746870	18950	18950	18950	18950	0
249	20250124	164700	1469746870	18950	18950	18950	18950	0
250	20250124	164600	1469746870	18950	18950	18950	18950	0
251	20250124	164500	1469746870	18950	18950	18950	18950	0
252	20250124	164400	1469746870	18950	18950	18950	18950	0
253	20250124	164300	1469746870	18950	18950	18950	18950	0
254	20250124	164200	1469746870	18950	18950	18950	18950	0
255	20250124	164100	1469746870	18950	18950	18950	18950	0
256	20250124	164000	1469746870	18950	18950	18950	18950	0
257	20250124	163900	1469746870	18950	18950	18950	18950	0
258	20250124	163800	1469746870	18950	18950	18950	18950	0
259	20250124	163700	1469746870	18950	18950	18950	18950	0
260	20250124	163600	1469746870	18950	18950	18950	18950	0
261	20250124	163500	1469746870	18950	18950	18950	18950	0
262	20250124	163400	1469746870	18950	18950	18950	18950	0
263	20250124	163300	1469746870	18950	18950	18950	18950	0
264	20250124	163200	1469746870	18950	18950	18950	18950	0
265	20250124	163100	1469746870	18950	18950	18950	18950	0
266	20250124	163000	1469746870	18950	18950	18950	18950	0
267	20250124	162900	1469746870	18950	18950	18950	18950	0
268	20250124	162800	1469746870	18950	18950	18950	18950	0
269	20250124	162700	1469746870	18950	18950	18950	18950	0
270	20250124	162600	1469746870	18950	18950	18950	18950	0
271	20250124	162500	1469746870	18950	18950	18950	18950	0
272	20250124	162400	1469746870	18950	18950	18950	18950	1760
273	20250124	162300	1469746870	18950	18950	18950	18950	0
274	20250124	162200	1469746870	18950	18950	18950	18950	0
275	20250124	162100	1469746870	18950	18950	18950	18950	0
276	20250124	162000	1469746870	18950	18950	18950	18950	0
277	20250124	161900	1469746870	18950	18950	18950	18950	0
278	20250124	161800	1469746870	18950	18950	18950	18950	0
279	20250124	161700	1469746870	18950	18950	18950	18950	0
280	20250124	161600	1469746870	18950	18950	18950	18950	0
281	20250124	161500	1469746870	18950	18950	18950	18950	0
282	20250124	161400	1469746870	18950	18950	18950	18950	0
283	20250124	161300	1469746870	18950	18950	18950	18950	0
284	20250124	161200	1469746870	18950	18950	18950	18950	0
285	20250124	161100	1469746870	18950	18950	18950	18950	0
286	20250124	161000	1469746870	18950	18950	18950	18950	0
287	20250124	160900	1469746870	18950	18950	18950	18950	0
288	20250124	160800	1469746870	18950	18950	18950	18950	0
289	20250124	160700	1469746870	18950	18950	18950	18950	0
290	20250124	160600	1469746870	18950	18950	18950	18950	0
291	20250124	160500	1469746870	18950	18950	18950	18950	0
292	20250124	160400	1469746870	18950	18950	18950	18950	0
293	20250124	160300	1469746870	18950	18950	18950	18950	0
294	20250124	160200	1469746870	18950	18950	18950	18950	0
295	20250124	160100	1469746870	18950	18950	18950	18950	0
296	20250124	160000	1469746870	18950	18950	18950	18950	0
297	20250124	155900	1469746870	18950	18950	18950	18950	0
298	20250124	155800	1469746870	18950	18950	18950	18950	0
299	20250124	155700	1469746870	18950	18950	18950	18950	0
300	20250124	155600	1469746870	18950	18950	18950	18950	0
301	20250124	155500	1469746870	18950	18950	18950	18950	0
302	20250124	155400	1469746870	18950	18950	18950	18950	1760
303	20250124	155300	1469746870	18950	18950	18950	18950	0
304	20250124	155200	1469746870	18950	18950	18950	18950	0
305	20250124	155100	1469746870	18950	18950	18950	18950	0
306	20250124	155000	1469746870	18950	18950	18950	18950	0
307	20250124	154900	1469746870	18950	18950	18950	18950	0
308	20250124	154800	1469746870	18950	18950	18950	18950	0
309	20250124	154700	1469746870	18950	18950	18950	18950	0
310	20250124	154600	1469746870	18950	18950	18950	18950	0
311	20250124	154500	1469746870	18950	18950	18950	18950	0
312	20250124	154400	1469746870	18950	18950	18950	18950	0
313	20250124	154300	1469746870	18950	18950	18950	18950	0
314	20250124	154200	1469746870	18950	18950	18950	18950	0
315	20250124	154100	1469746870	18950	18950	18950	18950	0
316	20250124	154000	1469746870	18950	18950	18950	18950	0
317	20250124	153900	1469746870	18950	18950	18950	18950	0
318	20250124	153800	1469746870	18950	18950	18950	18950	0
319	20250124	153700	1469746870	18950	18950	18950	18950	0
320	20250124	153600	1469746870	18950	18950	18950	18950	0
321	20250124	153500	1469746870	18950	18950	18950	18950	0
322	20250124	153400	1469746870	18950	18950	18950	18950	0
323	20250124	153300	1469746870	18950	18950	18950	18950	0
324	20250124	153200	1469746870	18950	18950	18950	18950	0
325	20250124	153100	1469746870	18950	18950	18950	18950	0
326	20250124	153000	1469746870	18950	18950	18950	18950	1760
327	20250124	152900	1436394870	18970	18970	18970	18970	0
328	20250124	152800	1436394870	18970	18970	18970	18970	0
329	20250124	152700	1436394870	18970	18970	18970	18970	0
330	20250124	152600	1436394870	18970	18970	18970	18970	0
331	20250124	152500	1436394870	18970	18970	18970	18970	0
332	20250124	152400	1436394870	18970	18970	18970	18970	0
333	20250124	152300	1436394870	18970	18970	18970	18970	0
334	20250124	152200	1436394870	18970	18970	18970	18970	0
335	20250124	152100	1436394870	18970	18970	18970	18970	0
336	20250124	152000	1436394870	18970	18970	18970	18970	0
337	20250124	151900	1436394870	18970	18910	18980	18910	422
338	20250124	151800	1428397110	18980	18960	18980	18900	278
339	20250124	151700	1423131650	18900	18950	18970	18900	4171
340	20250124	151600	1344268250	18930	18940	18970	18930	213
341	20250124	151500	1340234140	18940	18960	18970	18940	730
342	20250124	151400	1326404120	18970	18970	18970	18960	110
343	20250124	151300	1324317780	18960	18970	18980	18960	59
344	20250124	151200	1323198560	18980	18980	18980	18970	338
345	20250124	151100	1316786600	18970	18980	18980	18970	83
346	20250124	151000	1315212050	18970	18970	18980	18970	685
347	20250124	150900	1302217570	18970	18980	18990	18970	110
348	20250124	150800	1300129790	18980	18980	18980	18980	18
349	20250124	150700	1299788150	19000	18990	19000	18990	109
350	20250124	150600	1297718160	19000	19000	19000	18990	499
351	20250124	150500	1288238160	18990	19000	19000	18990	81
352	20250124	150400	1286699850	19000	19000	19000	18990	411
353	20250124	150300	1278890860	19010	19010	19010	19010	602
354	20250124	150200	1267446840	19010	19020	19020	19010	131
355	20250124	150100	1264956420	19010	19000	19020	19000	697
356	20250124	150000	1251707440	19000	19000	19010	19000	67
357	20250124	145900	1250434330	19000	19010	19010	19000	262
358	20250124	145800	1245456120	19020	19020	19020	19020	10
359	20250124	145700	1245265920	19020	19010	19020	19010	484
360	20250124	145600	1236064980	19020	19020	19020	19010	268
361	20250124	145500	1230970240	19020	19010	19020	19010	351
362	20250124	145400	1224296920	19020	19020	19020	19010	54
363	20250124	145300	1223270290	19030	19020	19030	19020	471
364	20250124	145200	1214311860	19020	19020	19020	19020	7
365	20250124	145100	1214178720	19020	19010	19030	19010	677
366	20250124	145000	1201301520	19010	19000	19010	19000	18
367	20250124	144900	1200959350	18960	18970	19000	18960	146
368	20250124	144800	1198185760	19000	18960	19000	18960	3483
369	20250124	144700	1132069070	18950	18950	18960	18950	99
370	20250124	144600	1130192960	18960	18960	18960	18960	7
371	20250124	144500	1130060240	18950	18960	18960	18950	229
372	20250124	144400	1125720420	18950	18940	18960	18940	433
373	20250124	144300	1117513500	18950	18950	18950	18950	10
374	20250124	144200	1117324000	18940	18950	18950	18940	205
375	20250124	144100	1113441260	18950	18950	18950	18950	124
376	20250124	144000	1111091460	18950	18950	18950	18950	6
377	20250124	143900	1110977760	18940	18940	18950	18940	120
378	20250124	143800	1108704110	18950	18950	18950	18950	144
379	20250124	143700	1105975310	18950	18950	18950	18940	24
380	20250124	143600	1105520520	18950	18950	18950	18950	171
381	20250124	143500	1102280070	18950	18950	18950	18950	3
382	20250124	143400	1102223220	18950	18950	18950	18950	3
383	20250124	143300	1102166370	18950	18940	18950	18940	9
384	20250124	143200	1101995900	18940	18940	18940	18940	0
385	20250124	143100	1101995900	18940	18940	18940	18930	341
386	20250124	143000	1095537370	18940	18940	18940	18940	7
387	20250124	142900	1095404790	18930	18940	18940	18930	6
388	20250124	142800	1095291160	18940	18930	18940	18930	23
389	20250124	142700	1094855660	18940	18940	18940	18940	113
390	20250124	142600	1092715440	18940	18940	18940	18940	56
391	20250124	142500	1091654800	18940	18930	18940	18930	36
392	20250124	142400	1090973260	18930	18940	18940	18930	68
393	20250124	142300	1089685400	18930	18930	18930	18930	61
394	20250124	142200	1088530670	18930	18900	18930	18900	795
395	20250124	142100	1073494390	18900	18890	18900	18890	903
396	20250124	142000	1056431330	18880	18880	18880	18870	125
397	20250124	141900	1054071660	18880	18880	18880	18880	8
398	20250124	141800	1053920620	18880	18880	18880	18880	61
399	20250124	141700	1052768940	18870	18880	18880	18870	12
400	20250124	141600	1052542420	18880	18880	18880	18880	12
401	20250124	141500	1052315860	18880	18880	18880	18880	411
402	20250124	141400	1044556180	18880	18880	18880	18880	3
403	20250124	141300	1044499540	18880	18870	18880	18870	106
404	20250124	141200	1042499290	18880	18870	18880	18860	103
405	20250124	141100	1040555530	18860	18870	18870	18860	249
406	20250124	141000	1035859360	18870	18870	18880	18860	90
407	20250124	140900	1034161800	18870	18880	18880	18870	598
408	20250124	140800	1022877420	18880	18870	18880	18870	15
409	20250124	140700	1022594290	18880	18880	18880	18870	7
410	20250124	140600	1022462140	18880	18870	18880	18870	4
411	20250124	140500	1022386630	18880	18870	18880	18870	405
412	20250124	140400	1014743440	18870	18880	18880	18870	7
413	20250124	140300	1014611290	18870	18870	18870	18860	160
414	20250124	140200	1011592160	18860	18860	18860	18860	241
415	20250124	140100	1007046900	18860	18840	18860	18840	326
416	20250124	140000	1000902610	18840	18830	18840	18830	87
417	20250124	135900	999264280	18820	18820	18820	18810	95
418	20250124	135800	997476460	18840	18840	18850	18840	308
419	20250124	135700	991673630	18840	18850	18850	18840	8
420	20250124	135600	991522840	18840	18850	18850	18840	10
421	20250124	135500	991334380	18850	18850	18850	18840	135
422	20250124	135400	988790630	18850	18850	18850	18850	23
423	20250124	135300	988357080	18850	18850	18850	18850	0
424	20250124	135200	988357080	18850	18810	18850	18800	2960
425	20250124	135100	932669340	18820	18820	18820	18820	14
426	20250124	135000	932405860	18800	18800	18800	18800	68
427	20250124	134900	931127460	18800	18790	18800	18790	36
428	20250124	134800	930450700	18800	18800	18800	18780	513
429	20250124	134700	920815570	18800	18820	18820	18800	39
430	20250124	134600	920082300	18820	18800	18820	18800	116
431	20250124	134500	917901180	18820	18810	18820	18810	560
432	20250124	134400	907367010	18800	18810	18820	18800	204
433	20250124	134300	903529700	18810	18790	18810	18790	200
434	20250124	134200	899770160	18800	18800	18800	18800	3
435	20250124	134100	899713760	18800	18790	18810	18760	274
436	20250124	134000	894563990	18800	18800	18800	18800	3
437	20250124	133900	894507590	18800	18790	18800	18790	55
438	20250124	133800	893473790	18790	18790	18790	18760	101
439	20250124	133700	891576340	18790	18800	18800	18790	12
440	20250124	133600	891350750	18800	18790	18800	18790	34
441	20250124	133500	890711840	18760	18760	18760	18760	0
442	20250124	133400	890711840	18760	18800	18800	18760	30
443	20250124	133300	890148430	18770	18770	18770	18770	0
444	20250124	133200	890148430	18770	18800	18810	18770	37
445	20250124	133100	889453380	18810	18810	18810	18810	6
446	20250124	133000	889340520	18810	18810	18810	18810	5
447	20250124	132900	889246470	18800	18810	18810	18800	84
448	20250124	132800	887666450	18810	18820	18820	18810	13
449	20250124	132700	887421860	18820	18810	18820	18810	29
450	20250124	132600	886876120	18820	18820	18820	18820	20
451	20250124	132500	886499720	18820	18820	18820	18820	287
452	20250124	132400	881098380	18820	18820	18820	18810	73
453	20250124	132300	879724530	18820	18790	18820	18790	94
454	20250124	132200	877957040	18780	18780	18780	18780	28
455	20250124	132100	877431200	18820	18810	18820	18770	229
456	20250124	132000	873127530	18820	18810	18820	18810	33
457	20250124	131900	872506750	18810	18820	18820	18810	27
458	20250124	131800	871998820	18820	18810	18820	18810	29
459	20250124	131700	871453320	18800	18800	18800	18800	1
460	20250124	131600	871434520	18800	18820	18820	18800	32
461	20250124	131500	870832840	18800	18820	18820	18800	16
462	20250124	131400	870531840	18830	18830	18830	18830	5
463	20250124	131300	870437690	18830	18870	18870	18830	41
464	20250124	131200	869664780	18860	18860	18860	18860	1
465	20250124	131100	869645920	18880	18890	18890	18870	68
466	20250124	131000	868362600	18880	18880	18880	18880	70
467	20250124	130900	867041000	18880	18890	18890	18880	161
468	20250124	130800	864001220	18890	18890	18890	18880	369
469	20250124	130700	857033850	18880	18880	18880	18880	62
470	20250124	130600	855863290	18890	18890	18890	18890	33
471	20250124	130500	855239920	18890	18880	18890	18880	271
472	20250124	130400	850120920	18890	18830	18890	18820	5268
473	20250124	130300	750817690	18810	18810	18810	18810	0
474	20250124	130200	750817690	18810	18810	18810	18810	1
475	20250124	130100	750798880	18840	18790	18840	18790	1216
476	20250124	130000	727912660	18800	18800	18800	18800	0
477	20250124	125900	727912660	18800	18780	18800	18780	993
478	20250124	125800	709248180	18780	18780	18780	18780	1
479	20250124	125700	709229400	18780	18780	18780	18780	86
480	20250124	125600	707614320	18780	18790	18790	18780	7
481	20250124	125500	707482810	18780	18780	18780	18780	0
482	20250124	125400	707482810	18780	18780	18780	18780	4
483	20250124	125300	707407690	18790	18780	18790	18780	239
484	20250124	125200	702919260	18770	18780	18780	18770	6
485	20250124	125100	702806590	18780	18780	18780	18780	31
486	20250124	125000	702224410	18780	18780	18780	18780	0
487	20250124	124900	702224410	18780	18790	18790	18780	8
488	20250124	124800	702074120	18790	18790	18790	18790	1
489	20250124	124700	702055330	18790	18780	18790	18780	12
490	20250124	124600	701829930	18780	18790	18790	18780	165
491	20250124	124500	698731170	18790	18790	18790	18790	2
492	20250124	124400	698693590	18780	18790	18800	18780	532
493	20250124	124300	688692880	18790	18790	18790	18790	0
494	20250124	124200	688692880	18790	18780	18790	18780	369
495	20250124	124100	681761840	18780	18780	18780	18780	0
496	20250124	124000	681761840	18780	18770	18780	18770	16
497	20250124	123900	681461390	18760	18760	18760	18760	60
498	20250124	123800	680335790	18760	18770	18770	18760	155
499	20250124	123700	677427630	18760	18760	18760	18760	1
500	20250124	123600	677408870	18780	18780	18780	18780	1
501	20250124	123500	677390090	18760	18760	18760	18760	1
502	20250124	123400	677371330	18750	18800	18800	18750	552
503	20250124	123300	667002210	18800	18800	18800	18800	8
504	20250124	123200	666851810	18790	18790	18790	18790	91
505	20250124	123100	665141920	18790	18800	18800	18790	6
506	20250124	123000	665029160	18800	18790	18800	18790	180
507	20250124	122900	661646910	18790	18790	18790	18790	30
508	20250124	122800	661083210	18790	18810	18810	18790	33
509	20250124	122700	660462920	18800	18820	18820	18800	11
510	20250124	122600	660256060	18820	18790	18820	18760	792
511	20250124	122500	645367650	18800	18800	18800	18800	16
512	20250124	122400	645066850	18790	18790	18790	18790	1
513	20250124	122300	645048060	18810	18810	18810	18810	1
514	20250124	122200	645029250	18780	18780	18780	18780	0
515	20250124	122100	645029250	18780	18780	18780	18770	29
516	20250124	122000	644484870	18820	18820	18820	18820	0
517	20250124	121900	644484870	18820	18820	18820	18820	115
518	20250124	121800	642320570	18820	18830	18830	18820	33
519	20250124	121700	641699460	18820	18820	18830	18820	22
520	20250124	121600	641285220	18820	18820	18830	18820	9
521	20250124	121500	641115790	18820	18830	18830	18820	21
522	20250124	121400	640720560	18820	18830	18830	18820	6
523	20250124	121300	640607590	18820	18820	18820	18820	479
524	20250124	121200	631592810	18820	18740	18820	18740	2155
525	20250124	121100	591107520	18760	18750	18760	18750	169
526	20250124	121000	587937180	18750	18750	18750	18750	0
527	20250124	120900	587937180	18750	18740	18750	18740	271
528	20250124	120800	582857530	18730	18730	18730	18730	371
529	20250124	120700	575908700	18730	18730	18730	18730	0
530	20250124	120600	575908700	18730	18720	18730	18720	7
531	20250124	120500	575777620	18720	18720	18720	18720	455
532	20250124	120400	567260020	18720	18730	18730	18720	7
533	20250124	120300	567128920	18730	18730	18730	18730	0
534	20250124	120200	567128920	18730	18730	18730	18730	5
535	20250124	120100	567035270	18720	18720	18720	18720	226
536	20250124	120000	562804550	18720	18720	18720	18720	0
537	20250124	115900	562804550	18720	18710	18720	18710	22
538	20250124	115800	562392760	18720	18710	18720	18710	46
539	20250124	115700	561532090	18720	18720	18720	18720	5
540	20250124	115600	561438490	18710	18710	18720	18710	272
541	20250124	115500	556346670	18720	18710	18720	18710	32
542	20250124	115400	555747940	18720	18710	18720	18710	8
543	20250124	115300	555598210	18710	18710	18710	18710	0
544	20250124	115200	555598210	18710	18720	18720	18710	5
545	20250124	115100	555504620	18710	18720	18720	18710	10
546	20250124	115000	555317430	18710	18720	18720	18710	7
547	20250124	114900	555186410	18710	18710	18710	18710	5
548	20250124	114800	555092860	18720	18720	18720	18720	2
549	20250124	114700	555055420	18720	18710	18720	18710	332
550	20250124	114600	548843400	18700	18700	18700	18700	202
551	20250124	114500	545066000	18700	18700	18700	18700	5
552	20250124	114400	544972500	18690	18690	18690	18690	1
553	20250124	114300	544953810	18690	18700	18700	18690	8
554	20250124	114200	544804240	18690	18690	18690	18690	43
555	20250124	114100	544000570	18690	18690	18690	18690	1
556	20250124	114000	543981880	18700	18700	18700	18700	4
557	20250124	113900	543907080	18700	18700	18700	18690	9
558	20250124	113800	543738810	18700	18700	18700	18700	7
559	20250124	113700	543607910	18690	18690	18690	18690	0
560	20250124	113600	543607910	18690	18690	18690	18690	4
561	20250124	113500	543533150	18700	18700	18700	18700	5
562	20250124	113400	543439650	18700	18700	18700	18700	0
563	20250124	113300	543439650	18700	18700	18700	18700	333
564	20250124	113200	537212550	18690	18700	18700	18690	6
565	20250124	113100	537100390	18690	18700	18700	18690	4
566	20250124	113000	537025600	18690	18680	18690	18680	652
567	20250124	112900	524844460	18680	18680	18680	18680	104
568	20250124	112800	522901740	18680	18680	18680	18670	11
569	20250124	112700	522696280	18680	18680	18680	18680	0
570	20250124	112600	522696280	18680	18680	18680	18680	4
571	20250124	112500	522621560	18670	18670	18670	18670	4
572	20250124	112400	522546880	18670	18680	18680	18670	7
573	20250124	112300	522416140	18680	18680	18680	18680	20
574	20250124	112200	522042540	18680	18680	18680	18680	0
575	20250124	112100	522042540	18680	18670	18680	18670	9
576	20250124	112000	521874460	18680	18680	18680	18680	1
577	20250124	111900	521855780	18670	18690	18690	18670	2
578	20250124	111800	521818420	18660	18690	18690	18660	134
579	20250124	111700	519314640	18690	18690	18690	18690	2
580	20250124	111600	519277260	18690	18690	18690	18690	0
581	20250124	111500	519277260	18690	18700	18700	18690	99
582	20250124	111400	517426940	18690	18700	18700	18690	15
583	20250124	111300	517146570	18690	18690	18690	18690	10
584	20250124	111200	516959670	18700	18690	18700	18690	11
585	20250124	111100	516754070	18690	18680	18690	18660	225
586	20250124	111000	512550370	18680	18680	18680	18680	6
587	20250124	110900	512438290	18680	18680	18680	18680	29
588	20250124	110800	511896570	18700	18700	18700	18700	1
589	20250124	110700	511877870	18680	18670	18680	18670	381
590	20250124	110600	504764500	18660	18660	18670	18660	136
591	20250124	110500	502226730	18660	18660	18660	18660	0
592	20250124	110400	502226730	18660	18660	18660	18660	109
593	20250124	110300	500192790	18660	18660	18660	18660	4
594	20250124	110200	500118150	18660	18660	18660	18660	0
595	20250124	110100	500118150	18660	18650	18660	18650	268
596	20250124	110000	495117550	18650	18650	18650	18650	20
597	20250124	105900	494744550	18650	18650	18650	18650	37
598	20250124	105800	494054500	18650	18660	18660	18650	82
599	20250124	105700	492524660	18660	18660	18660	18660	2
600	20250124	105600	492487340	18660	18660	18660	18660	6
601	20250124	105500	492375380	18660	18650	18660	18650	128
602	20250124	105400	489987200	18650	18650	18650	18650	0
603	20250124	105300	489987200	18650	18650	18650	18650	28
604	20250124	105200	489465000	18650	18650	18650	18650	33
605	20250124	105100	488849550	18650	18660	18660	18650	133
606	20250124	105000	486367790	18670	18650	18670	18650	254
607	20250124	104900	481628360	18650	18650	18650	18650	0
608	20250124	104800	481628360	18650	18650	18650	18650	82
609	20250124	104700	480099060	18640	18650	18650	18640	33
610	20250124	104600	479483890	18640	18640	18640	18640	28
611	20250124	104500	478961970	18630	18640	18640	18630	28
612	20250124	104400	478440320	18640	18640	18640	18640	298
613	20250124	104300	472885600	18660	18640	18660	18640	64
614	20250124	104200	471692520	18640	18640	18640	18640	28
615	20250124	104100	471170600	18640	18640	18640	18640	270
616	20250124	104000	466137800	18640	18650	18650	18640	901
617	20250124	103900	449342260	18650	18670	18670	18650	129
618	20250124	103800	446934390	18650	18650	18650	18650	28
619	20250124	103700	446412190	18650	18660	18660	18650	59
620	20250124	103600	445311760	18650	18670	18670	18650	59
621	20250124	103500	444211350	18650	18650	18650	18650	28
622	20250124	103400	443689150	18650	18650	18650	18650	28
623	20250124	103300	443166950	18650	18650	18660	18650	72
624	20250124	103200	441823730	18660	18640	18660	18640	43
625	20250124	103100	441021910	18650	18650	18650	18650	28
626	20250124	103000	440499710	18650	18650	18650	18650	0
627	20250124	102900	440499710	18650	18650	18650	18650	38
628	20250124	102800	439791010	18650	18660	18660	18650	28
629	20250124	102700	439268580	18660	18660	18660	18660	28
630	20250124	102600	438746100	18660	18660	18660	18650	109
631	20250124	102500	436712470	18640	18640	18640	18640	28
632	20250124	102400	436190550	18660	18660	18660	18640	30
633	20250124	102300	435631310	18640	18660	18660	18640	192
634	20250124	102200	432048910	18660	18670	18670	18660	178
635	20250124	102100	428726450	18670	18670	18670	18670	28
636	20250124	102000	428203690	18670	18680	18680	18670	56
637	20250124	101900	427158160	18700	18690	18700	18690	30
638	20250124	101800	426597210	18700	18680	18700	18680	529
639	20250124	101700	416715430	18680	18660	18680	18660	224
640	20250124	101600	412532570	18680	18680	18680	18660	128
641	20250124	101500	410142090	18680	18680	18690	18680	1004
642	20250124	101400	391382260	18660	18660	18660	18660	31
643	20250124	101300	390803800	18660	18660	18660	18660	100
644	20250124	101200	388937800	18660	18660	18660	18660	110
645	20250124	101100	386885200	18640	18640	18660	18640	57
646	20250124	101000	385822680	18640	18650	18650	18640	30
647	20250124	100900	385263460	18640	18660	18660	18640	30
648	20250124	100800	384704000	18670	18670	18670	18670	143
649	20250124	100700	382034190	18680	18680	18680	18680	5
650	20250124	100600	381940790	18670	18670	18670	18670	37
651	20250124	100500	381250000	18670	18670	18690	18670	1029
652	20250124	100400	362038550	18690	18680	18690	18670	32
653	20250124	100300	361441060	18670	18680	18680	18670	160
654	20250124	100200	358453760	18690	18690	18690	18690	501
655	20250124	100100	349090070	18680	18680	18680	18680	46
656	20250124	100000	348230790	18680	18670	18680	18670	284
657	20250124	095900	342925690	18680	18680	18680	18680	20
658	20250124	095800	342552090	18680	18670	18680	18670	355
659	20250124	095700	335923190	18640	18640	18660	18640	81
660	20250124	095600	334413050	18640	18640	18640	18640	38
661	20250124	095500	333704730	18640	18680	18680	18640	287
662	20250124	095400	328354890	18680	18640	18680	18640	211
663	20250124	095300	324415770	18670	18670	18670	18670	4
664	20250124	095200	324341090	18670	18660	18670	18660	52
665	20250124	095100	323370280	18670	18650	18670	18640	138
666	20250124	095000	320794640	18640	18640	18640	18640	28
667	20250124	094900	320272720	18640	18640	18650	18640	66
668	20250124	094800	319042470	18640	18650	18680	18640	181
669	20250124	094700	315666420	18690	18690	18690	18690	20
670	20250124	094600	315292620	18690	18640	18690	18640	66
671	20250124	094500	314060480	18700	18640	18700	18640	4
672	20250124	094400	313985740	18640	18630	18640	18620	486
673	20250124	094300	304930850	18630	18640	18640	18630	30
674	20250124	094200	304371930	18630	18630	18630	18630	28
675	20250124	094100	303850290	18630	18630	18630	18630	31
676	20250124	094000	303272760	18630	18630	18640	18630	16
677	20250124	093900	302974670	18630	18640	18640	18630	139
678	20250124	093800	300385010	18640	18640	18640	18640	101
679	20250124	093700	298502370	18630	18640	18640	18630	31
680	20250124	093600	297924830	18630	18640	18640	18620	89
681	20250124	093500	296266930	18640	18640	18640	18620	4430
682	20250124	093400	213736830	18640	18650	18650	18640	44
683	20250124	093300	212916630	18660	18650	18670	18640	620
684	20250124	093200	201359610	18650	18690	18690	18650	103
685	20250124	093100	199438540	18690	18650	18690	18640	94
686	20250124	093000	197685640	18650	18700	18700	18650	35
687	20250124	092900	197032840	18650	18700	18700	18650	183
688	20250124	092800	193619790	18650	18700	18700	18650	29
689	20250124	092700	193078890	18640	18640	18700	18640	32
690	20250124	092600	192482240	18640	18640	18640	18640	28
691	20250124	092500	191960320	18640	18640	18640	18640	28
692	20250124	092400	191438400	18640	18650	18650	18640	56
693	20250124	092300	190394430	18710	18650	18710	18650	30
694	20250124	092200	189834810	18650	18650	18650	18650	6
695	20250124	092100	189722910	18640	18720	18720	18640	315
696	20250124	092000	183842190	18680	18720	18720	18680	30
697	20250124	091900	183281720	18680	18730	18730	18680	35
698	20250124	091800	182627590	18750	18680	18750	18680	53
699	20250124	091700	181636810	18650	18650	18650	18650	10
700	20250124	091600	181450310	18650	18650	18650	18650	0
701	20250124	091500	181450310	18650	18650	18680	18650	450
702	20250124	091400	173054750	18650	18650	18650	18650	289
703	20250124	091300	167664900	18640	18640	18640	18640	45
704	20250124	091200	166826100	18630	18660	18670	18630	381
705	20250124	091100	159716910	18650	18680	18680	18650	258
706	20250124	091000	154902790	18660	18650	18680	18650	132
707	20250124	090900	152439570	18650	18600	18650	18600	483
708	20250124	090800	143441760	18600	18600	18600	18560	130
709	20250124	090700	141023880	18600	18570	18600	18570	257
710	20250124	090600	136249920	18570	18530	18570	18520	983
711	20250124	090500	118028460	18530	18510	18530	18510	186
712	20250124	090400	114584520	18510	18510	18530	18510	305
713	20250124	090300	108937470	18510	18570	18570	18500	925
714	20250124	090200	91803090	18550	18680	18680	18550	1639
715	20250124	090100	61382770	18600	18640	18740	18600	3278
716	20250124	090000	375600	18780	18780	18780	18780	20