KissMeData/001940/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183500	245547320	19270	19270	19270	19270	167
3	20250113	183400	245547320	19270	19270	19270	19270	0
4	20250113	183300	245547320	19270	19270	19270	19270	0
5	20250113	183200	245547320	19270	19270	19270	19270	0
6	20250113	183100	245547320	19270	19270	19270	19270	0
7	20250113	183000	245547320	19270	19270	19270	19270	0
8	20250113	182900	245547320	19270	19270	19270	19270	0
9	20250113	182800	245547320	19270	19270	19270	19270	0
10	20250113	182700	245547320	19270	19270	19270	19270	0
11	20250113	182600	245547320	19270	19270	19270	19270	0
12	20250113	182500	245547320	19270	19270	19270	19270	0
13	20250113	182400	245547320	19270	19270	19270	19270	0
14	20250113	182300	245547320	19270	19270	19270	19270	0
15	20250113	182200	245547320	19270	19270	19270	19270	0
16	20250113	182100	245547320	19270	19270	19270	19270	0
17	20250113	182000	245547320	19270	19270	19270	19270	0
18	20250113	181900	245547320	19270	19270	19270	19270	0
19	20250113	181800	245547320	19270	19270	19270	19270	0
20	20250113	181700	245547320	19270	19270	19270	19270	0
21	20250113	181600	245547320	19270	19270	19270	19270	0
22	20250113	181500	245547320	19270	19270	19270	19270	0
23	20250113	181400	245547320	19270	19270	19270	19270	0
24	20250113	181300	245547320	19270	19270	19270	19270	0
25	20250113	181200	245547320	19270	19270	19270	19270	0
26	20250113	181100	245547320	19270	19270	19270	19270	0
27	20250113	181000	245547320	19270	19270	19270	19270	0
28	20250113	180900	245547320	19270	19270	19270	19270	0
29	20250113	180800	245547320	19270	19270	19270	19270	0
30	20250113	180700	245547320	19270	19270	19270	19270	0
31	20250113	180600	245547320	19270	19270	19270	19270	0
32	20250113	180500	245547320	19270	19270	19270	19270	167
33	20250113	180400	245547320	19270	19270	19270	19270	0
34	20250113	180300	245547320	19270	19270	19270	19270	0
35	20250113	180200	245547320	19270	19270	19270	19270	0
36	20250113	180100	245547320	19270	19270	19270	19270	0
37	20250113	180000	245547320	19270	19270	19270	19270	0
38	20250113	175900	245547320	19270	19270	19270	19270	0
39	20250113	175800	245547320	19270	19270	19270	19270	0
40	20250113	175700	245547320	19270	19270	19270	19270	0
41	20250113	175600	245547320	19270	19270	19270	19270	0
42	20250113	175500	245547320	19270	19270	19270	19270	0
43	20250113	175400	245547320	19270	19270	19270	19270	0
44	20250113	175300	245547320	19270	19270	19270	19270	0
45	20250113	175200	245547320	19270	19270	19270	19270	0
46	20250113	175100	245547320	19270	19270	19270	19270	0
47	20250113	175000	245547320	19270	19270	19270	19270	0
48	20250113	174900	245547320	19270	19270	19270	19270	0
49	20250113	174800	245547320	19270	19270	19270	19270	0
50	20250113	174700	245547320	19270	19270	19270	19270	0
51	20250113	174600	245547320	19270	19270	19270	19270	0
52	20250113	174500	245547320	19270	19270	19270	19270	0
53	20250113	174400	245547320	19270	19270	19270	19270	0
54	20250113	174300	245547320	19270	19270	19270	19270	0
55	20250113	174200	245547320	19270	19270	19270	19270	0
56	20250113	174100	245547320	19270	19270	19270	19270	0
57	20250113	174000	245547320	19270	19270	19270	19270	0
58	20250113	173900	245547320	19270	19270	19270	19270	0
59	20250113	173800	245547320	19270	19270	19270	19270	0
60	20250113	173700	245547320	19270	19270	19270	19270	0
61	20250113	173600	245547320	19270	19270	19270	19270	0
62	20250113	173500	245547320	19270	19270	19270	19270	167
63	20250113	173400	245547320	19270	19270	19270	19270	0
64	20250113	173300	245547320	19270	19270	19270	19270	0
65	20250113	173200	245547320	19270	19270	19270	19270	0
66	20250113	173100	245547320	19270	19270	19270	19270	0
67	20250113	173000	245547320	19270	19270	19270	19270	0
68	20250113	172900	245547320	19270	19270	19270	19270	0
69	20250113	172800	245547320	19270	19270	19270	19270	0
70	20250113	172700	245547320	19270	19270	19270	19270	0
71	20250113	172600	245547320	19270	19270	19270	19270	0
72	20250113	172500	245547320	19270	19270	19270	19270	0
73	20250113	172400	245547320	19270	19270	19270	19270	0
74	20250113	172300	245547320	19270	19270	19270	19270	0
75	20250113	172200	245547320	19270	19270	19270	19270	0
76	20250113	172100	245547320	19270	19270	19270	19270	0
77	20250113	172000	245547320	19270	19270	19270	19270	0
78	20250113	171900	245547320	19270	19270	19270	19270	0
79	20250113	171800	245547320	19270	19270	19270	19270	0
80	20250113	171700	245547320	19270	19270	19270	19270	0
81	20250113	171600	245547320	19270	19270	19270	19270	0
82	20250113	171500	245547320	19270	19270	19270	19270	0
83	20250113	171400	245547320	19270	19270	19270	19270	0
84	20250113	171300	245547320	19270	19270	19270	19270	0
85	20250113	171200	245547320	19270	19270	19270	19270	0
86	20250113	171100	245547320	19270	19270	19270	19270	0
87	20250113	171000	245547320	19270	19270	19270	19270	0
88	20250113	170900	245547320	19270	19270	19270	19270	0
89	20250113	170800	245547320	19270	19270	19270	19270	0
90	20250113	170700	245547320	19270	19270	19270	19270	0
91	20250113	170600	245547320	19270	19270	19270	19270	0
92	20250113	170500	245547320	19270	19270	19270	19270	167
93	20250113	170400	245547320	19270	19270	19270	19270	0
94	20250113	170300	245547320	19270	19270	19270	19270	0
95	20250113	170200	245547320	19270	19270	19270	19270	0
96	20250113	170100	245547320	19270	19270	19270	19270	0
97	20250113	170000	245547320	19270	19270	19270	19270	0
98	20250113	165900	245547320	19270	19270	19270	19270	0
99	20250113	165800	245547320	19270	19270	19270	19270	0
100	20250113	165700	245547320	19270	19270	19270	19270	0
101	20250113	165600	245547320	19270	19270	19270	19270	0
102	20250113	165500	245547320	19270	19270	19270	19270	0
103	20250113	165400	245547320	19270	19270	19270	19270	0
104	20250113	165300	245547320	19270	19270	19270	19270	0
105	20250113	165200	245547320	19270	19270	19270	19270	0
106	20250113	165100	245547320	19270	19270	19270	19270	0
107	20250113	165000	245547320	19270	19270	19270	19270	0
108	20250113	164900	245547320	19270	19270	19270	19270	0
109	20250113	164800	245547320	19270	19270	19270	19270	0
110	20250113	164700	245547320	19270	19270	19270	19270	0
111	20250113	164600	245547320	19270	19270	19270	19270	0
112	20250113	164500	245547320	19270	19270	19270	19270	0
113	20250113	164400	245547320	19270	19270	19270	19270	0
114	20250113	164300	245547320	19270	19270	19270	19270	0
115	20250113	164200	245547320	19270	19270	19270	19270	0
116	20250113	164100	245547320	19270	19270	19270	19270	0
117	20250113	164000	245547320	19270	19270	19270	19270	0
118	20250113	163900	245547320	19270	19270	19270	19270	0
119	20250113	163800	245547320	19270	19270	19270	19270	0
120	20250113	163700	245547320	19270	19270	19270	19270	0
121	20250113	163600	245547320	19270	19270	19270	19270	0
122	20250113	163500	245547320	19270	19270	19270	19270	167
123	20250113	163400	245547320	19270	19270	19270	19270	0
124	20250113	163300	245547320	19270	19270	19270	19270	0
125	20250113	163200	245547320	19270	19270	19270	19270	0
126	20250113	163100	245547320	19270	19270	19270	19270	0
127	20250113	163000	245547320	19270	19270	19270	19270	0
128	20250113	162900	245547320	19270	19270	19270	19270	0
129	20250113	162800	245547320	19270	19270	19270	19270	0
130	20250113	162700	245547320	19270	19270	19270	19270	0
131	20250113	162600	245547320	19270	19270	19270	19270	0
132	20250113	162500	245547320	19270	19270	19270	19270	0
133	20250113	162400	245547320	19270	19270	19270	19270	0
134	20250113	162300	245547320	19270	19270	19270	19270	0
135	20250113	162200	245547320	19270	19270	19270	19270	0
136	20250113	162100	245547320	19270	19270	19270	19270	0
137	20250113	162000	245547320	19270	19270	19270	19270	0
138	20250113	161900	245547320	19270	19270	19270	19270	0
139	20250113	161800	245547320	19270	19270	19270	19270	0
140	20250113	161700	245547320	19270	19270	19270	19270	0
141	20250113	161600	245547320	19270	19270	19270	19270	0
142	20250113	161500	245547320	19270	19270	19270	19270	0
143	20250113	161400	245547320	19270	19270	19270	19270	0
144	20250113	161300	245547320	19270	19270	19270	19270	0
145	20250113	161200	245547320	19270	19270	19270	19270	0
146	20250113	161100	245547320	19270	19270	19270	19270	0
147	20250113	161000	245547320	19270	19270	19270	19270	0
148	20250113	160900	245547320	19270	19270	19270	19270	0
149	20250113	160800	245547320	19270	19270	19270	19270	0
150	20250113	160700	245547320	19270	19270	19270	19270	0
151	20250113	160600	245547320	19270	19270	19270	19270	0
152	20250113	160500	245547320	19270	19270	19270	19270	167
153	20250113	160400	245547320	19270	19270	19270	19270	0
154	20250113	160300	245547320	19270	19270	19270	19270	0
155	20250113	160200	245547320	19270	19270	19270	19270	0
156	20250113	160100	245547320	19270	19270	19270	19270	0
157	20250113	160000	245547320	19270	19270	19270	19270	0
158	20250113	155900	245547320	19270	19270	19270	19270	0
159	20250113	155800	245547320	19270	19270	19270	19270	0
160	20250113	155700	245547320	19270	19270	19270	19270	0
161	20250113	155600	245547320	19270	19270	19270	19270	0
162	20250113	155500	245547320	19270	19270	19270	19270	0
163	20250113	155400	245547320	19270	19270	19270	19270	0
164	20250113	155300	245547320	19270	19270	19270	19270	0
165	20250113	155200	245547320	19270	19270	19270	19270	0
166	20250113	155100	245547320	19270	19270	19270	19270	0
167	20250113	155000	245547320	19270	19270	19270	19270	0
168	20250113	154900	245547320	19270	19270	19270	19270	0
169	20250113	154800	245547320	19270	19270	19270	19270	0
170	20250113	154700	245547320	19270	19270	19270	19270	0
171	20250113	154600	245547320	19270	19270	19270	19270	0
172	20250113	154500	245547320	19270	19270	19270	19270	0
173	20250113	154400	245547320	19270	19270	19270	19270	0
174	20250113	154300	245547320	19270	19270	19270	19270	0
175	20250113	154200	245547320	19270	19270	19270	19270	0
176	20250113	154100	245547320	19270	19270	19270	19270	0
177	20250113	154000	245547320	19270	19270	19270	19270	0
178	20250113	153900	245547320	19270	19270	19270	19270	0
179	20250113	153800	245547320	19270	19270	19270	19270	0
180	20250113	153700	245547320	19270	19270	19270	19270	0
181	20250113	153600	245547320	19270	19270	19270	19270	0
182	20250113	153500	245547320	19270	19270	19270	19270	167
183	20250113	153400	245547320	19270	19270	19270	19270	0
184	20250113	153300	245547320	19270	19270	19270	19270	0
185	20250113	153200	245547320	19270	19270	19270	19270	0
186	20250113	153100	245547320	19270	19270	19270	19270	0
187	20250113	153000	245547320	19270	19270	19270	19270	167
188	20250113	152900	242329230	19020	19020	19020	19020	0
189	20250113	152800	242329230	19020	19020	19020	19020	0
190	20250113	152700	242329230	19020	19020	19020	19020	0
191	20250113	152600	242329230	19020	19020	19020	19020	0
192	20250113	152500	242329230	19020	19020	19020	19020	0
193	20250113	152400	242329230	19020	19020	19020	19020	0
194	20250113	152300	242329230	19020	19020	19020	19020	0
195	20250113	152200	242329230	19020	19020	19020	19020	0
196	20250113	152100	242329230	19020	19020	19020	19020	0
197	20250113	152000	242329230	19020	19020	19020	19020	0
198	20250113	151900	242329230	19020	19060	19060	19020	70
199	20250113	151800	240996670	19060	19070	19070	19060	21
200	20250113	151700	240596370	19070	19070	19070	19070	22
201	20250113	151600	240176830	19070	19060	19070	19060	29
202	20250113	151500	239624010	19060	19080	19080	19060	237
203	20250113	151400	235104520	19080	19080	19080	19080	22
204	20250113	151300	234684760	19080	19080	19080	19080	23
205	20250113	151200	234245920	19080	19080	19080	19080	17
206	20250113	151100	233921560	19080	19110	19110	19080	38
207	20250113	151000	233196230	19110	19110	19110	19110	19
208	20250113	150900	232833140	19110	19110	19110	19110	17
209	20250113	150800	232508270	19110	19160	19160	19110	178
210	20250113	150700	229103870	19160	19230	19230	19130	238
211	20250113	150600	224549020	19230	19240	19240	19190	37
212	20250113	150500	223838200	19240	19240	19240	19240	17
213	20250113	150400	223511120	19240	19260	19260	19240	18
214	20250113	150300	223164700	19260	19270	19270	19260	21
215	20250113	150200	222760230	19270	19040	19270	19040	31
216	20250113	150100	222168650	19040	19040	19100	19030	172
217	20250113	150000	218892730	19040	19030	19040	19030	22
218	20250113	145900	218473880	19030	19030	19030	19030	0
219	20250113	145800	218473880	19030	19030	19030	19030	0
220	20250113	145700	218473880	19030	19030	19030	19030	4
221	20250113	145600	218397760	19020	19030	19030	19020	32
222	20250113	145500	217789100	19030	19030	19030	19030	12
223	20250113	145400	217560740	19030	19030	19030	19030	0
224	20250113	145300	217560740	19030	19030	19030	19030	16
225	20250113	145200	217256260	19030	19030	19030	19030	0
226	20250113	145100	217256260	19030	19020	19030	19020	2
227	20250113	145000	217218210	19020	19020	19020	19020	41
228	20250113	144900	216438390	19010	19010	19010	19010	2
229	20250113	144800	216400370	19010	19010	19010	19010	40
230	20250113	144700	215639970	19010	19010	19010	19010	0
231	20250113	144600	215639970	19010	19010	19010	19010	0
232	20250113	144500	215639970	19010	19010	19010	19010	0
233	20250113	144400	215639970	19010	19010	19010	19010	29
234	20250113	144300	215088680	19020	19020	19020	19020	12
235	20250113	144200	214860440	19020	19020	19020	19020	0
236	20250113	144100	214860440	19020	19020	19020	19020	12
237	20250113	144000	214632200	19030	19030	19030	19030	0
238	20250113	143900	214632200	19030	19030	19030	19020	31
239	20250113	143800	214042330	19030	19030	19030	19030	0
240	20250113	143700	214042330	19030	19030	19030	19030	5
241	20250113	143600	213947180	19030	19030	19030	19030	0
242	20250113	143500	213947180	19030	19030	19030	19030	0
243	20250113	143400	213947180	19030	19030	19030	19030	0
244	20250113	143300	213947180	19030	19030	19030	19030	0
245	20250113	143200	213947180	19030	19030	19030	19030	0
246	20250113	143100	213947180	19030	19030	19030	19030	0
247	20250113	143000	213947180	19030	19030	19030	19030	0
248	20250113	142900	213947180	19030	19040	19040	19030	142
249	20250113	142800	211243540	19030	19030	19030	19030	0
250	20250113	142700	211243540	19030	19030	19030	19030	4
251	20250113	142600	211167420	19040	19040	19040	19040	0
252	20250113	142500	211167420	19040	19040	19040	19040	4
253	20250113	142400	211091260	19040	19040	19040	19040	0
254	20250113	142300	211091260	19040	19040	19040	19040	0
255	20250113	142200	211091260	19040	19040	19040	19040	4
256	20250113	142100	211015100	19040	19040	19040	19040	0
257	20250113	142000	211015100	19040	19100	19100	19040	516
258	20250113	141900	201181260	19100	19060	19100	19060	35
259	20250113	141800	200513560	19040	19030	19040	19010	163
260	20250113	141700	197412800	19040	19040	19040	19040	0
261	20250113	141600	197412800	19040	19020	19050	19020	62
262	20250113	141500	196232870	19030	19030	19040	19020	107
263	20250113	141400	194197550	19030	19030	19030	19030	0
264	20250113	141300	194197550	19030	19030	19030	19030	4
265	20250113	141200	194121430	19040	19040	19040	19040	0
266	20250113	141100	194121430	19040	19040	19040	19030	6
267	20250113	141000	194007230	19040	19040	19040	19040	3
268	20250113	140900	193950110	19030	19030	19030	19030	5
269	20250113	140800	193854960	19030	19030	19030	19020	62
270	20250113	140700	192675560	19030	19030	19030	19030	5
271	20250113	140600	192580410	19040	19040	19040	19040	0
272	20250113	140500	192580410	19040	19040	19040	19040	0
273	20250113	140400	192580410	19040	19040	19040	19030	24
274	20250113	140300	192123490	19040	19040	19040	19040	0
275	20250113	140200	192123490	19040	19040	19040	19040	4
276	20250113	140100	192047330	19050	19060	19060	19050	25
277	20250113	140000	191570860	19070	19070	19070	19070	3
278	20250113	135900	191513650	19080	19080	19080	19080	1
279	20250113	135800	191494570	19070	19070	19070	19070	4
280	20250113	135700	191418290	19080	19080	19080	19080	0
281	20250113	135600	191418290	19080	19080	19080	19080	0
282	20250113	135500	191418290	19080	19070	19080	19070	41
283	20250113	135400	190636370	19080	19080	19080	19080	0
284	20250113	135300	190636370	19080	19080	19080	19070	8
285	20250113	135200	190483780	19090	19100	19100	19080	3
286	20250113	135100	190426510	19080	19090	19090	19070	36
287	20250113	135000	189739650	19090	19090	19090	19090	0
288	20250113	134900	189739650	19090	19090	19090	19090	4
289	20250113	134800	189663290	19090	19090	19090	19090	0
290	20250113	134700	189663290	19090	19090	19090	19090	0
291	20250113	134600	189663290	19090	19090	19090	19090	5
292	20250113	134500	189567840	19080	19080	19080	19080	0
293	20250113	134400	189567840	19080	19090	19090	19080	46
294	20250113	134300	188690080	19100	19090	19100	19090	4
295	20250113	134200	188613700	19100	19080	19100	19080	17
296	20250113	134100	188289140	19080	19080	19080	19080	0
297	20250113	134000	188289140	19080	19080	19080	19080	4
298	20250113	133900	188212820	19090	19090	19090	19090	0
299	20250113	133800	188212820	19090	19090	19090	19090	28
300	20250113	133700	187678300	19090	19100	19100	19090	14
301	20250113	133600	187410940	19090	19090	19090	19090	1
302	20250113	133500	187391850	19100	19090	19100	19090	6
303	20250113	133400	187277300	19100	19100	19100	19100	0
304	20250113	133300	187277300	19100	19090	19100	19090	6
305	20250113	133200	187162750	19100	19100	19100	19090	7
306	20250113	133100	187029080	19090	19090	19100	19090	55
307	20250113	133000	185979060	19090	19090	19090	19090	0
308	20250113	132900	185979060	19090	19090	19090	19090	0
309	20250113	132800	185979060	19090	19090	19090	19090	4
310	20250113	132700	185902700	19090	19090	19090	19090	0
311	20250113	132600	185902700	19090	19090	19090	19090	31
312	20250113	132500	185310910	19090	19090	19090	19090	0
313	20250113	132400	185310910	19090	19090	19090	19090	4
314	20250113	132300	185234550	19090	19090	19090	19090	0
315	20250113	132200	185234550	19090	19090	19090	19090	4
316	20250113	132100	185158190	19090	19090	19090	19090	0
317	20250113	132000	185158190	19090	19090	19090	19090	0
318	20250113	131900	185158190	19090	19090	19100	19090	7
319	20250113	131800	185024550	19090	19080	19090	19080	42
320	20250113	131700	184223180	19090	19090	19090	19090	1
321	20250113	131600	184204090	19100	19090	19100	19090	11
322	20250113	131500	183994090	19090	19080	19090	19080	5
323	20250113	131400	183898680	19080	19080	19080	19080	0
324	20250113	131300	183898680	19080	19080	19080	19080	4
325	20250113	131200	183822360	19100	19100	19100	19100	0
326	20250113	131100	183822360	19100	19090	19100	19080	8
327	20250113	131000	183669640	19080	19050	19080	19050	5
328	20250113	130900	183574360	19090	19060	19090	19060	39
329	20250113	130800	182830900	19090	19100	19100	19050	13
330	20250113	130700	182582970	19100	19070	19100	19070	29
331	20250113	130600	182029460	19100	19070	19100	19070	5
332	20250113	130500	181934080	19070	19070	19070	19070	0
333	20250113	130400	181934080	19070	19060	19070	19060	5
334	20250113	130300	181838770	19050	19040	19050	19040	12
335	20250113	130200	181610190	19040	19040	19040	19040	0
336	20250113	130100	181610190	19040	19040	19050	19040	12
337	20250113	130000	181381680	19040	19030	19040	19030	2
338	20250113	125900	181343610	19040	19020	19040	19020	46
339	20250113	125800	180468600	19030	19030	19030	19030	4
340	20250113	125700	180392480	19050	19040	19050	19040	9
341	20250113	125600	180221090	19040	19040	19040	19040	3
342	20250113	125500	180163970	19030	19030	19030	19030	4
343	20250113	125400	180087850	19030	19030	19030	19030	3
344	20250113	125300	180030760	19030	19030	19030	19030	0
345	20250113	125200	180030760	19030	19030	19030	19030	2
346	20250113	125100	179992700	19040	19040	19040	19040	0
347	20250113	125000	179992700	19040	19030	19040	19030	6
348	20250113	124900	179878510	19040	19020	19040	19020	48
349	20250113	124800	178965520	19020	19020	19020	19020	4
350	20250113	124700	178889440	19040	19030	19040	19030	7
351	20250113	124600	178756220	19030	19030	19030	19030	4
352	20250113	124500	178680100	19030	19030	19030	19030	0
353	20250113	124400	178680100	19030	19030	19030	19030	0
354	20250113	124300	178680100	19030	19020	19030	19020	7
355	20250113	124200	178546950	19040	19020	19040	19020	2
356	20250113	124100	178508890	19040	19030	19040	19010	43
357	20250113	124000	177690980	19040	19030	19040	19030	10
358	20250113	123900	177500630	19040	19040	19040	19040	8
359	20250113	123800	177348310	19060	19060	19060	19060	0
360	20250113	123700	177348310	19060	19060	19060	19060	2
361	20250113	123600	177310190	19080	19070	19080	19070	2
362	20250113	123500	177272040	19080	19040	19090	19040	14
363	20250113	123400	177005140	19040	19020	19040	19020	17
364	20250113	123300	176681620	19010	19010	19010	19010	0
365	20250113	123200	176681620	19010	19010	19010	19010	41
366	20250113	123100	175902210	19030	19030	19030	19030	0
367	20250113	123000	175902210	19030	19030	19030	19030	2
368	20250113	122900	175864150	19030	19030	19030	19030	0
369	20250113	122800	175864150	19030	19040	19040	19030	27
370	20250113	122700	175350110	19040	19040	19040	19040	0
371	20250113	122600	175350110	19040	19040	19040	19040	0
372	20250113	122500	175350110	19040	19040	19040	19040	4
373	20250113	122400	175273950	19050	19050	19050	19050	9
374	20250113	122300	175102500	19050	19050	19050	19040	28
375	20250113	122200	174569140	19050	19050	19050	19050	2
376	20250113	122100	174531040	19050	19050	19090	19050	9
377	20250113	122000	174359550	19070	19070	19070	19070	1
378	20250113	121900	174340480	19050	19040	19070	19040	6
379	20250113	121800	174226200	19040	19040	19040	19040	0
380	20250113	121700	174226200	19040	19040	19040	19040	0
381	20250113	121600	174226200	19040	19040	19040	19040	4
382	20250113	121500	174150040	19060	19050	19060	19050	6
383	20250113	121400	174035690	19060	19030	19070	19030	15
384	20250113	121300	173750100	19020	19020	19020	19020	0
385	20250113	121200	173750100	19020	19020	19020	19020	51
386	20250113	121100	172780080	19030	19030	19030	19030	0
387	20250113	121000	172780080	19030	19020	19030	19020	5
388	20250113	120900	172684970	19020	19020	19020	19020	0
389	20250113	120800	172684970	19020	19020	19020	19020	0
390	20250113	120700	172684970	19020	19020	19020	19020	4
391	20250113	120600	172608890	19030	19030	19030	19030	2
392	20250113	120500	172570830	19030	19030	19030	19020	38
393	20250113	120400	171848020	19030	19030	19030	19030	0
394	20250113	120300	171848020	19030	19060	19060	19030	197
395	20250113	120200	168097110	19060	19060	19060	19060	0
396	20250113	120100	168097110	19060	19060	19060	19060	5
397	20250113	120000	168001810	19060	19060	19060	19060	0
398	20250113	115900	168001810	19060	19060	19060	19060	0
399	20250113	115800	168001810	19060	19060	19060	19060	4
400	20250113	115700	167925570	19060	19060	19060	19060	1
401	20250113	115600	167906510	19060	19060	19060	19060	4
402	20250113	115500	167830270	19060	19060	19060	19060	1
403	20250113	115400	167811210	19080	19080	19080	19080	3
404	20250113	115300	167753970	19080	19080	19080	19080	0
405	20250113	115200	167753970	19080	19080	19080	19080	4
406	20250113	115100	167677650	19100	19100	19100	19090	17
407	20250113	115000	167353030	19080	19080	19080	19080	0
408	20250113	114900	167353030	19080	19100	19100	19080	19
409	20250113	114800	166990250	19060	19060	19100	19060	14
410	20250113	114700	166723180	19090	19060	19100	19060	67
411	20250113	114600	165446030	19060	19050	19060	19050	17
412	20250113	114500	165122020	19050	19050	19050	19050	4
413	20250113	114400	165045820	19050	19050	19050	19050	0
414	20250113	114300	165045820	19050	19050	19050	19050	4
415	20250113	114200	164969620	19060	19060	19060	19060	6
416	20250113	114100	164855260	19050	19050	19050	19050	0
417	20250113	114000	164855260	19050	19050	19050	19050	4
418	20250113	113900	164779060	19050	19050	19050	19050	0
419	20250113	113800	164779060	19050	19050	19050	19050	4
420	20250113	113700	164702860	19050	19050	19050	19050	0
421	20250113	113600	164702860	19050	19050	19050	19050	4
422	20250113	113500	164626660	19050	19050	19050	19050	0
423	20250113	113400	164626660	19050	19050	19050	19050	5
424	20250113	113300	164531410	19060	19030	19060	19030	353
425	20250113	113200	157808070	19020	19050	19050	19020	36
426	20250113	113100	157122440	19050	19060	19060	19050	20
427	20250113	113000	156741280	19070	19070	19070	19070	7
428	20250113	112900	156607790	19070	19080	19080	19070	9
429	20250113	112800	156436110	19090	19090	19090	19090	0
430	20250113	112700	156436110	19090	19100	19100	19090	11
431	20250113	112600	156226090	19100	19100	19100	19100	0
432	20250113	112500	156226090	19100	19100	19100	19100	5
433	20250113	112400	156130590	19100	19100	19100	19100	0
434	20250113	112300	156130590	19100	19100	19100	19100	0
435	20250113	112200	156130590	19100	19100	19100	19100	4
436	20250113	112100	156054190	19100	19100	19100	19100	0
437	20250113	112000	156054190	19100	19100	19100	19100	38
438	20250113	111900	155328390	19110	19110	19110	19110	0
439	20250113	111800	155328390	19110	19110	19110	19110	3
440	20250113	111700	155271060	19120	19120	19120	19120	21
441	20250113	111600	154869540	19110	19110	19110	19110	4
442	20250113	111500	154793100	19120	19120	19120	19120	50
443	20250113	111400	153837100	19110	19110	19110	19110	0
444	20250113	111300	153837100	19110	19110	19110	19110	4
445	20250113	111200	153760660	19130	19130	19130	19130	0
446	20250113	111100	153760660	19130	19120	19130	19120	6
447	20250113	111000	153645930	19130	19180	19180	19130	6
448	20250113	110900	153530900	19180	19100	19180	19100	387
449	20250113	110800	146127260	19090	19090	19090	19090	0
450	20250113	110700	146127260	19090	19090	19090	19090	4
451	20250113	110600	146050900	19100	19110	19110	19100	150
452	20250113	110500	143184510	19120	19120	19120	19110	211
453	20250113	110400	139150200	19160	19090	19160	19090	120
454	20250113	110300	136858160	19080	19080	19080	19080	0
455	20250113	110200	136858160	19080	19080	19080	19080	4
456	20250113	110100	136781840	19080	19080	19080	19080	0
457	20250113	110000	136781840	19080	19080	19080	19080	53
458	20250113	105900	135770600	19110	19110	19110	19110	0
459	20250113	105800	135770600	19110	19100	19110	19100	16
460	20250113	105700	135464990	19110	19110	19110	19110	0
461	20250113	105600	135464990	19110	19110	19110	19110	10
462	20250113	105500	135273890	19100	19110	19110	19100	60
463	20250113	105400	134127330	19100	19100	19100	19100	0
464	20250113	105300	134127330	19100	19100	19100	19100	4
465	20250113	105200	134050930	19100	19100	19100	19100	0
466	20250113	105100	134050930	19100	19110	19110	19100	15
467	20250113	105000	133764420	19140	19110	19140	19110	6
468	20250113	104900	133649670	19140	19100	19140	19080	94
469	20250113	104800	131854290	19110	19140	19140	19110	2129
470	20250113	104700	91144610	19140	19140	19140	19140	0
471	20250113	104600	91144610	19140	19140	19140	19140	4
472	20250113	104500	91068050	19160	19160	19160	19160	0
473	20250113	104400	91068050	19160	19150	19160	19140	1051
474	20250113	104300	70940610	19150	19150	19150	19150	30
475	20250113	104200	70366110	19150	19150	19150	19150	4
476	20250113	104100	70289510	19150	19150	19150	19150	0
477	20250113	104000	70289510	19150	19150	19150	19150	4
478	20250113	103900	70212910	19150	19150	19150	19150	0
479	20250113	103800	70212910	19150	19150	19150	19150	0
480	20250113	103700	70212910	19150	19160	19160	19150	10
481	20250113	103600	70021350	19150	19150	19150	19150	0
482	20250113	103500	70021350	19150	19150	19150	19150	4
483	20250113	103400	69944750	19150	19150	19150	19150	0
484	20250113	103300	69944750	19150	19150	19150	19150	4
485	20250113	103200	69868150	19160	19160	19160	19160	0
486	20250113	103100	69868150	19160	19160	19160	19160	1
487	20250113	103000	69848990	19160	19160	19160	19160	0
488	20250113	102900	69848990	19160	19160	19160	19160	2
489	20250113	102800	69810670	19160	19160	19160	19150	56
490	20250113	102700	68738200	19160	19160	19170	19160	22
491	20250113	102600	68316540	19160	19160	19160	19160	4
492	20250113	102500	68239900	19160	19160	19160	19160	0
493	20250113	102400	68239900	19160	19160	19160	19160	4
494	20250113	102300	68163260	19160	19160	19160	19160	0
495	20250113	102200	68163260	19160	19160	19160	19160	4
496	20250113	102100	68086620	19160	19160	19160	19160	39
497	20250113	102000	67339380	19160	19160	19160	19160	0
498	20250113	101900	67339380	19160	19160	19160	19160	4
499	20250113	101800	67262740	19160	19160	19160	19160	0
500	20250113	101700	67262740	19160	19160	19160	19160	4
501	20250113	101600	67186100	19160	19160	19160	19160	37
502	20250113	101500	66477180	19160	19160	19160	19160	4
503	20250113	101400	66400540	19160	19160	19160	19160	0
504	20250113	101300	66400540	19160	19160	19160	19160	4
505	20250113	101200	66323900	19160	19160	19170	19160	52
506	20250113	101100	65327410	19160	19160	19160	19160	0
507	20250113	101000	65327410	19160	19160	19160	19160	5
508	20250113	100900	65231610	19170	19170	19170	19170	6
509	20250113	100800	65116590	19170	19160	19170	19160	5
510	20250113	100700	65020780	19160	19160	19160	19160	0
511	20250113	100600	65020780	19160	19160	19160	19160	31
512	20250113	100500	64426820	19160	19160	19160	19160	0
513	20250113	100400	64426820	19160	19160	19160	19160	4
514	20250113	100300	64350180	19160	19160	19160	19160	45
515	20250113	100200	63487980	19160	19160	19160	19160	0
516	20250113	100100	63487980	19160	19160	19160	19160	4
517	20250113	100000	63411340	19160	19160	19160	19160	0
518	20250113	095900	63411340	19160	19160	19160	19160	40
519	20250113	095800	62644940	19180	19190	19190	19180	10
520	20250113	095700	62453050	19170	19160	19170	19160	18
521	20250113	095600	62108060	19170	19170	19170	19170	0
522	20250113	095500	62108060	19170	19170	19170	19170	2
523	20250113	095400	62069720	19170	19160	19170	19160	3
524	20250113	095300	62012230	19150	19150	19150	19150	33
525	20250113	095200	61380280	19160	19170	19170	19160	4
526	20250113	095100	61303620	19160	19160	19160	19160	0
527	20250113	095000	61303620	19160	19160	19180	19160	3
528	20250113	094900	61246120	19160	19170	19170	19150	158
529	20250113	094800	58219230	19180	19190	19190	19180	12
530	20250113	094700	57989020	19190	19210	19210	19190	6
531	20250113	094600	57873780	19220	19220	19220	19220	0
532	20250113	094500	57873780	19220	19220	19220	19220	0
533	20250113	094400	57873780	19220	19220	19220	19220	0
534	20250113	094300	57873780	19220	19220	19220	19220	0
535	20250113	094200	57873780	19220	19240	19240	19220	3
536	20250113	094100	57816090	19270	19270	19270	19270	0
537	20250113	094000	57816090	19270	19260	19270	19260	176
538	20250113	093900	54425120	19220	19260	19260	19220	1898
539	20250113	093800	17908640	19270	19270	19270	19270	0
540	20250113	093700	17908640	19270	19270	19270	19270	0
541	20250113	093600	17908640	19270	19270	19270	19270	0
542	20250113	093500	17908640	19270	19250	19270	19240	58
543	20250113	093400	16792590	19250	19250	19250	19250	12
544	20250113	093300	16561590	19260	19250	19260	19250	15
545	20250113	093200	16272800	19260	19260	19260	19260	0
546	20250113	093100	16272800	19260	19260	19260	19260	2
547	20250113	093000	16234280	19270	19270	19270	19270	0
548	20250113	092900	16234280	19270	19270	19270	19270	0
549	20250113	092800	16234280	19270	19270	19270	19270	0
550	20250113	092700	16234280	19270	19270	19270	19270	0
551	20250113	092600	16234280	19270	19270	19270	19240	404
552	20250113	092500	8453920	19280	19280	19280	19280	0
553	20250113	092400	8453920	19280	19280	19280	19280	0
554	20250113	092300	8453920	19280	19280	19280	19280	0
555	20250113	092200	8453920	19280	19280	19280	19280	0
556	20250113	092100	8453920	19280	19280	19280	19280	6
557	20250113	092000	8338240	19260	19260	19260	19260	18
558	20250113	091900	7991560	19300	19300	19300	19270	87
559	20250113	091800	6314920	19310	19310	19310	19310	0
560	20250113	091700	6314920	19310	19310	19310	19310	0
561	20250113	091600	6314920	19310	19310	19310	19310	0
562	20250113	091500	6314920	19310	19310	19310	19310	0
563	20250113	091400	6314920	19310	19310	19310	19310	0
564	20250113	091300	6314920	19310	19290	19310	19290	4
565	20250113	091200	6237710	19280	19280	19280	19280	0
566	20250113	091100	6237710	19280	19280	19280	19280	1
567	20250113	091000	6218430	19280	19280	19280	19280	0
568	20250113	090900	6218430	19280	19280	19280	19280	0
569	20250113	090800	6218430	19280	19280	19280	19280	0
570	20250113	090700	6218430	19280	19280	19280	19280	0
571	20250113	090600	6218430	19280	19280	19280	19280	1
572	20250113	090500	6199150	19310	19280	19310	19280	5
573	20250113	090400	6102630	19320	19320	19320	19320	0
574	20250113	090300	6102630	19320	19250	19320	19250	266
575	20250113	090200	981240	19240	19240	19240	19240	0
576	20250113	090100	981240	19240	19240	19240	19240	0
577	20250113	090000	981240	19240	19240	19240	19240	51