KissMeData/001940/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183600	110489800	19220	19220	19220	19220	89
3	20250106	183500	110489800	19220	19220	19220	19220	0
4	20250106	183400	110489800	19220	19220	19220	19220	0
5	20250106	183300	110489800	19220	19220	19220	19220	0
6	20250106	183200	110489800	19220	19220	19220	19220	0
7	20250106	183100	110489800	19220	19220	19220	19220	0
8	20250106	183000	110489800	19220	19220	19220	19220	0
9	20250106	182900	110489800	19220	19220	19220	19220	0
10	20250106	182800	110489800	19220	19220	19220	19220	0
11	20250106	182700	110489800	19220	19220	19220	19220	0
12	20250106	182600	110489800	19220	19220	19220	19220	0
13	20250106	182500	110489800	19220	19220	19220	19220	0
14	20250106	182400	110489800	19220	19220	19220	19220	0
15	20250106	182300	110489800	19220	19220	19220	19220	0
16	20250106	182200	110489800	19220	19220	19220	19220	0
17	20250106	182100	110489800	19220	19220	19220	19220	0
18	20250106	182000	110489800	19220	19220	19220	19220	0
19	20250106	181900	110489800	19220	19220	19220	19220	0
20	20250106	181800	110489800	19220	19220	19220	19220	0
21	20250106	181700	110489800	19220	19220	19220	19220	0
22	20250106	181600	110489800	19220	19220	19220	19220	0
23	20250106	181500	110489800	19220	19220	19220	19220	0
24	20250106	181400	110489800	19220	19220	19220	19220	0
25	20250106	181300	110489800	19220	19220	19220	19220	0
26	20250106	181200	110489800	19220	19220	19220	19220	0
27	20250106	181100	110489800	19220	19220	19220	19220	0
28	20250106	181000	110489800	19220	19220	19220	19220	0
29	20250106	180900	110489800	19220	19220	19220	19220	0
30	20250106	180800	110489800	19220	19220	19220	19220	0
31	20250106	180700	110489800	19220	19220	19220	19220	0
32	20250106	180600	110489800	19220	19220	19220	19220	89
33	20250106	180500	110489800	19220	19220	19220	19220	0
34	20250106	180400	110489800	19220	19220	19220	19220	0
35	20250106	180300	110489800	19220	19220	19220	19220	0
36	20250106	180200	110489800	19220	19220	19220	19220	0
37	20250106	180100	110489800	19220	19220	19220	19220	0
38	20250106	180000	110489800	19220	19220	19220	19220	0
39	20250106	175900	110489800	19220	19220	19220	19220	0
40	20250106	175800	110489800	19220	19220	19220	19220	0
41	20250106	175700	110489800	19220	19220	19220	19220	0
42	20250106	175600	110489800	19220	19220	19220	19220	0
43	20250106	175500	110489800	19220	19220	19220	19220	0
44	20250106	175400	110489800	19220	19220	19220	19220	0
45	20250106	175300	110489800	19220	19220	19220	19220	0
46	20250106	175200	110489800	19220	19220	19220	19220	0
47	20250106	175100	110489800	19220	19220	19220	19220	0
48	20250106	175000	110489800	19220	19220	19220	19220	0
49	20250106	174900	110489800	19220	19220	19220	19220	0
50	20250106	174800	110489800	19220	19220	19220	19220	0
51	20250106	174700	110489800	19220	19220	19220	19220	0
52	20250106	174600	110489800	19220	19220	19220	19220	0
53	20250106	174500	110489800	19220	19220	19220	19220	0
54	20250106	174400	110489800	19220	19220	19220	19220	0
55	20250106	174300	110489800	19220	19220	19220	19220	0
56	20250106	174200	110489800	19220	19220	19220	19220	0
57	20250106	174100	110489800	19220	19220	19220	19220	0
58	20250106	174000	110489800	19220	19220	19220	19220	0
59	20250106	173900	110489800	19220	19220	19220	19220	0
60	20250106	173800	110489800	19220	19220	19220	19220	0
61	20250106	173700	110489800	19220	19220	19220	19220	0
62	20250106	173600	110489800	19220	19220	19220	19220	89
63	20250106	173500	110489800	19220	19220	19220	19220	0
64	20250106	173400	110489800	19220	19220	19220	19220	0
65	20250106	173300	110489800	19220	19220	19220	19220	0
66	20250106	173200	110489800	19220	19220	19220	19220	0
67	20250106	173100	110489800	19220	19220	19220	19220	0
68	20250106	173000	110489800	19220	19220	19220	19220	0
69	20250106	172900	110489800	19220	19220	19220	19220	0
70	20250106	172800	110489800	19220	19220	19220	19220	0
71	20250106	172700	110489800	19220	19220	19220	19220	0
72	20250106	172600	110489800	19220	19220	19220	19220	0
73	20250106	172500	110489800	19220	19220	19220	19220	0
74	20250106	172400	110489800	19220	19220	19220	19220	0
75	20250106	172300	110489800	19220	19220	19220	19220	0
76	20250106	172200	110489800	19220	19220	19220	19220	0
77	20250106	172100	110489800	19220	19220	19220	19220	0
78	20250106	172000	110489800	19220	19220	19220	19220	0
79	20250106	171900	110489800	19220	19220	19220	19220	0
80	20250106	171800	110489800	19220	19220	19220	19220	0
81	20250106	171700	110489800	19220	19220	19220	19220	0
82	20250106	171600	110489800	19220	19220	19220	19220	0
83	20250106	171500	110489800	19220	19220	19220	19220	0
84	20250106	171400	110489800	19220	19220	19220	19220	0
85	20250106	171300	110489800	19220	19220	19220	19220	0
86	20250106	171200	110489800	19220	19220	19220	19220	0
87	20250106	171100	110489800	19220	19220	19220	19220	0
88	20250106	171000	110489800	19220	19220	19220	19220	0
89	20250106	170900	110489800	19220	19220	19220	19220	0
90	20250106	170800	110489800	19220	19220	19220	19220	0
91	20250106	170700	110489800	19220	19220	19220	19220	0
92	20250106	170600	110489800	19220	19220	19220	19220	89
93	20250106	170500	110489800	19220	19220	19220	19220	0
94	20250106	170400	110489800	19220	19220	19220	19220	0
95	20250106	170300	110489800	19220	19220	19220	19220	0
96	20250106	170200	110489800	19220	19220	19220	19220	0
97	20250106	170100	110489800	19220	19220	19220	19220	0
98	20250106	170000	110489800	19220	19220	19220	19220	0
99	20250106	165900	110489800	19220	19220	19220	19220	0
100	20250106	165800	110489800	19220	19220	19220	19220	0
101	20250106	165700	110489800	19220	19220	19220	19220	0
102	20250106	165600	110489800	19220	19220	19220	19220	0
103	20250106	165500	110489800	19220	19220	19220	19220	0
104	20250106	165400	110489800	19220	19220	19220	19220	0
105	20250106	165300	110489800	19220	19220	19220	19220	0
106	20250106	165200	110489800	19220	19220	19220	19220	0
107	20250106	165100	110489800	19220	19220	19220	19220	0
108	20250106	165000	110489800	19220	19220	19220	19220	0
109	20250106	164900	110489800	19220	19220	19220	19220	0
110	20250106	164800	110489800	19220	19220	19220	19220	0
111	20250106	164700	110489800	19220	19220	19220	19220	0
112	20250106	164600	110489800	19220	19220	19220	19220	0
113	20250106	164500	110489800	19220	19220	19220	19220	0
114	20250106	164400	110489800	19220	19220	19220	19220	0
115	20250106	164300	110489800	19220	19220	19220	19220	0
116	20250106	164200	110489800	19220	19220	19220	19220	0
117	20250106	164100	110489800	19220	19220	19220	19220	0
118	20250106	164000	110489800	19220	19220	19220	19220	0
119	20250106	163900	110489800	19220	19220	19220	19220	0
120	20250106	163800	110489800	19220	19220	19220	19220	0
121	20250106	163700	110489800	19220	19220	19220	19220	0
122	20250106	163600	110489800	19220	19220	19220	19220	89
123	20250106	163500	110489800	19220	19220	19220	19220	0
124	20250106	163400	110489800	19220	19220	19220	19220	0
125	20250106	163300	110489800	19220	19220	19220	19220	0
126	20250106	163200	110489800	19220	19220	19220	19220	0
127	20250106	163100	110489800	19220	19220	19220	19220	0
128	20250106	163000	110489800	19220	19220	19220	19220	0
129	20250106	162900	110489800	19220	19220	19220	19220	0
130	20250106	162800	110489800	19220	19220	19220	19220	0
131	20250106	162700	110489800	19220	19220	19220	19220	0
132	20250106	162600	110489800	19220	19220	19220	19220	0
133	20250106	162500	110489800	19220	19220	19220	19220	0
134	20250106	162400	110489800	19220	19220	19220	19220	0
135	20250106	162300	110489800	19220	19220	19220	19220	0
136	20250106	162200	110489800	19220	19220	19220	19220	0
137	20250106	162100	110489800	19220	19220	19220	19220	0
138	20250106	162000	110489800	19220	19220	19220	19220	0
139	20250106	161900	110489800	19220	19220	19220	19220	0
140	20250106	161800	110489800	19220	19220	19220	19220	0
141	20250106	161700	110489800	19220	19220	19220	19220	0
142	20250106	161600	110489800	19220	19220	19220	19220	0
143	20250106	161500	110489800	19220	19220	19220	19220	0
144	20250106	161400	110489800	19220	19220	19220	19220	0
145	20250106	161300	110489800	19220	19220	19220	19220	0
146	20250106	161200	110489800	19220	19220	19220	19220	0
147	20250106	161100	110489800	19220	19220	19220	19220	0
148	20250106	161000	110489800	19220	19220	19220	19220	0
149	20250106	160900	110489800	19220	19220	19220	19220	0
150	20250106	160800	110489800	19220	19220	19220	19220	0
151	20250106	160700	110489800	19220	19220	19220	19220	0
152	20250106	160600	110489800	19220	19220	19220	19220	89
153	20250106	160500	110489800	19220	19220	19220	19220	0
154	20250106	160400	110489800	19220	19220	19220	19220	0
155	20250106	160300	110489800	19220	19220	19220	19220	0
156	20250106	160200	110489800	19220	19220	19220	19220	0
157	20250106	160100	110489800	19220	19220	19220	19220	0
158	20250106	160000	110489800	19220	19220	19220	19220	0
159	20250106	155900	110489800	19220	19220	19220	19220	0
160	20250106	155800	110489800	19220	19220	19220	19220	0
161	20250106	155700	110489800	19220	19220	19220	19220	0
162	20250106	155600	110489800	19220	19220	19220	19220	0
163	20250106	155500	110489800	19220	19220	19220	19220	0
164	20250106	155400	110489800	19220	19220	19220	19220	0
165	20250106	155300	110489800	19220	19220	19220	19220	0
166	20250106	155200	110489800	19220	19220	19220	19220	0
167	20250106	155100	110489800	19220	19220	19220	19220	0
168	20250106	155000	110489800	19220	19220	19220	19220	0
169	20250106	154900	110489800	19220	19220	19220	19220	0
170	20250106	154800	110489800	19220	19220	19220	19220	0
171	20250106	154700	110489800	19220	19220	19220	19220	0
172	20250106	154600	110489800	19220	19220	19220	19220	0
173	20250106	154500	110489800	19220	19220	19220	19220	0
174	20250106	154400	110489800	19220	19220	19220	19220	0
175	20250106	154300	110489800	19220	19220	19220	19220	0
176	20250106	154200	110489800	19220	19220	19220	19220	0
177	20250106	154100	110489800	19220	19220	19220	19220	0
178	20250106	154000	110489800	19220	19220	19220	19220	0
179	20250106	153900	110489800	19220	19220	19220	19220	0
180	20250106	153800	110489800	19220	19220	19220	19220	0
181	20250106	153700	110489800	19220	19220	19220	19220	0
182	20250106	153600	110489800	19220	19220	19220	19220	89
183	20250106	153500	110489800	19220	19220	19220	19220	0
184	20250106	153400	110489800	19220	19220	19220	19220	0
185	20250106	153300	110489800	19220	19220	19220	19220	0
186	20250106	153200	110489800	19220	19220	19220	19220	0
187	20250106	153100	110489800	19220	19220	19220	19220	0
188	20250106	153000	110489800	19220	19220	19220	19220	89
189	20250106	152900	108779220	19250	19250	19250	19250	0
190	20250106	152800	108779220	19250	19250	19250	19250	0
191	20250106	152700	108779220	19250	19250	19250	19250	0
192	20250106	152600	108779220	19250	19250	19250	19250	0
193	20250106	152500	108779220	19250	19250	19250	19250	0
194	20250106	152400	108779220	19250	19250	19250	19250	0
195	20250106	152300	108779220	19250	19250	19250	19250	0
196	20250106	152200	108779220	19250	19250	19250	19250	0
197	20250106	152100	108779220	19250	19250	19250	19250	0
198	20250106	152000	108779220	19250	19250	19250	19250	0
199	20250106	151900	108779220	19250	19250	19250	19250	1
200	20250106	151800	108759970	19240	19240	19240	19240	0
201	20250106	151700	108759970	19240	19240	19240	19240	0
202	20250106	151600	108759970	19240	19240	19240	19240	3
203	20250106	151500	108702250	19250	19250	19250	19250	0
204	20250106	151400	108702250	19250	19240	19250	19240	7
205	20250106	151300	108567550	19240	19240	19240	19240	0
206	20250106	151200	108567550	19240	19240	19240	19240	0
207	20250106	151100	108567550	19240	19240	19240	19240	0
208	20250106	151000	108567550	19240	19240	19240	19240	1
209	20250106	150900	108548310	19240	19240	19240	19240	0
210	20250106	150800	108548310	19240	19240	19240	19240	0
211	20250106	150700	108548310	19240	19240	19240	19240	0
212	20250106	150600	108548310	19240	19240	19240	19240	0
213	20250106	150500	108548310	19240	19240	19240	19240	0
214	20250106	150400	108548310	19240	19240	19240	19240	0
215	20250106	150300	108548310	19240	19240	19240	19240	0
216	20250106	150200	108548310	19240	19240	19240	19240	0
217	20250106	150100	108548310	19240	19240	19240	19240	0
218	20250106	150000	108548310	19240	19240	19240	19240	1
219	20250106	145900	108529070	19250	19250	19250	19250	3
220	20250106	145800	108471320	19240	19240	19240	19240	0
221	20250106	145700	108471320	19240	19240	19240	19240	1
222	20250106	145600	108452080	19250	19230	19250	19230	6
223	20250106	145500	108336620	19220	19210	19220	19210	65
224	20250106	145400	107087330	19210	19210	19210	19210	0
225	20250106	145300	107087330	19210	19210	19210	19210	1
226	20250106	145200	107068120	19220	19210	19220	19210	6
227	20250106	145100	106952830	19200	19200	19200	19200	0
228	20250106	145000	106952830	19200	19200	19220	19200	5
229	20250106	144900	106856780	19190	19190	19190	19190	0
230	20250106	144800	106856780	19190	19190	19190	19190	1
231	20250106	144700	106837590	19190	19190	19190	19190	0
232	20250106	144600	106837590	19190	19190	19190	19190	1
233	20250106	144500	106818400	19190	19190	19190	19190	0
234	20250106	144400	106818400	19190	19190	19190	19190	0
235	20250106	144300	106818400	19190	19190	19190	19190	1
236	20250106	144200	106799210	19190	19190	19190	19190	0
237	20250106	144100	106799210	19190	19190	19190	19190	31
238	20250106	144000	106204320	19210	19210	19210	19210	10
239	20250106	143900	106012220	19210	19210	19210	19210	1
240	20250106	143800	105993010	19210	19210	19210	19210	0
241	20250106	143700	105993010	19210	19210	19210	19210	1
242	20250106	143600	105973800	19210	19210	19210	19210	0
243	20250106	143500	105973800	19210	19210	19210	19210	0
244	20250106	143400	105973800	19210	19210	19210	19210	1
245	20250106	143300	105954590	19210	19210	19210	19210	0
246	20250106	143200	105954590	19210	19210	19210	19210	1
247	20250106	143100	105935380	19190	19200	19210	19190	516
248	20250106	143000	96027990	19200	19190	19200	19180	6
249	20250106	142900	95912880	19190	19190	19190	19190	2
250	20250106	142800	95874500	19190	19190	19190	19190	5
251	20250106	142700	95778550	19190	19180	19190	19180	7
252	20250106	142600	95644270	19180	19180	19180	19180	0
253	20250106	142500	95644270	19180	19180	19180	19180	5
254	20250106	142400	95548370	19180	19180	19180	19180	7
255	20250106	142300	95414110	19180	19180	19180	19180	1
256	20250106	142200	95394930	19180	19180	19180	19180	6
257	20250106	142100	95279850	19180	19180	19180	19180	5
258	20250106	142000	95183950	19180	19180	19180	19180	1
259	20250106	141900	95164770	19180	19180	19180	19180	3
260	20250106	141800	95107230	19180	19190	19190	19180	6
261	20250106	141700	94992140	19200	19180	19200	19180	6
262	20250106	141600	94877030	19180	19180	19180	19180	1
263	20250106	141500	94857850	19180	19180	19180	19180	6
264	20250106	141400	94742770	19200	19190	19200	19170	11
265	20250106	141300	94531760	19200	19180	19200	19180	6
266	20250106	141200	94416640	19180	19180	19200	19180	6
267	20250106	141100	94301540	19180	19180	19200	19170	10
268	20250106	141000	94109760	19180	19180	19180	19180	0
269	20250106	140900	94109760	19180	19200	19200	19180	6
270	20250106	140800	93994650	19180	19170	19250	19170	19
271	20250106	140700	93629960	19180	19180	19180	19180	6
272	20250106	140600	93514880	19180	19180	19180	19180	2
273	20250106	140500	93476520	19180	19180	19180	19180	5
274	20250106	140400	93380620	19180	19200	19200	19180	3
275	20250106	140300	93323060	19210	19210	19210	19210	0
276	20250106	140200	93323060	19210	19180	19210	19180	7
277	20250106	140100	93188760	19180	19210	19210	19180	3
278	20250106	140000	93131190	19230	19180	19230	19180	6
279	20250106	135900	93015920	19180	19180	19180	19180	6
280	20250106	135800	92900840	19210	19210	19210	19210	4
281	20250106	135700	92824000	19210	19210	19210	19210	1
282	20250106	135600	92804790	19230	19230	19230	19230	2
283	20250106	135500	92766330	19230	19170	19250	19170	60
284	20250106	135400	91614500	19170	19170	19170	19170	4
285	20250106	135300	91537820	19170	19170	19170	19170	1
286	20250106	135200	91518650	19170	19170	19170	19170	43
287	20250106	135100	90694340	19170	19170	19170	19170	5
288	20250106	135000	90598490	19170	19170	19170	19170	2
289	20250106	134900	90560150	19170	19170	19170	19170	5
290	20250106	134800	90464300	19170	19180	19180	19170	5
291	20250106	134700	90368440	19190	19180	19190	19180	31
292	20250106	134600	89773850	19170	19170	19170	19170	5
293	20250106	134500	89678000	19170	19170	19170	19170	4
294	20250106	134400	89601320	19170	19170	19170	19170	5
295	20250106	134300	89505470	19170	19170	19170	19170	38
296	20250106	134200	88777010	19170	19170	19170	19170	5
297	20250106	134100	88681160	19170	19170	19170	19170	6
298	20250106	134000	88566140	19170	19170	19170	19170	0
299	20250106	133900	88566140	19170	19170	19170	19170	5
300	20250106	133800	88470290	19170	19170	19170	19170	6
301	20250106	133700	88355270	19170	19180	19180	19170	4
302	20250106	133600	88278560	19180	19170	19190	19170	5
303	20250106	133500	88182670	19180	19180	19180	19180	4
304	20250106	133400	88105950	19180	19180	19180	19180	3
305	20250106	133300	88048410	19180	19180	19180	19180	4
306	20250106	133200	87971690	19180	19180	19180	19180	5
307	20250106	133100	87875790	19180	19180	19180	19180	6
308	20250106	133000	87760710	19210	19190	19220	19190	238
309	20250106	132900	83193440	19180	19180	19190	19180	11
310	20250106	132800	82982420	19180	19180	19180	19180	5
311	20250106	132700	82886520	19180	19180	19180	19180	2
312	20250106	132600	82848160	19190	19190	19210	19190	7
313	20250106	132500	82713810	19210	19180	19210	19180	209
314	20250106	132400	78703040	19190	19190	19250	19180	518
315	20250106	132300	68753830	19200	19190	19200	19190	3
316	20250106	132200	68696240	19180	19180	19180	19170	4
317	20250106	132100	68619530	19180	19180	19180	19180	4
318	20250106	132000	68542810	19180	19180	19180	19180	2
319	20250106	131900	68504450	19180	19180	19180	19180	4
320	20250106	131800	68427730	19180	19180	19180	19180	6
321	20250106	131700	68312650	19180	19180	19180	19180	0
322	20250106	131600	68312650	19180	19180	19180	19180	4
323	20250106	131500	68235930	19180	19180	19180	19180	6
324	20250106	131400	68120850	19180	19180	19180	19180	0
325	20250106	131300	68120850	19180	19180	19180	19180	6
326	20250106	131200	68005770	19180	19180	19180	19180	4
327	20250106	131100	67929050	19180	19190	19190	19180	4
328	20250106	131000	67852300	19210	19170	19210	19170	17
329	20250106	130900	67526080	19170	19170	19170	19170	4
330	20250106	130800	67449400	19170	19170	19170	19170	6
331	20250106	130700	67334380	19170	19170	19170	19170	0
332	20250106	130600	67334380	19170	19170	19170	19170	6
333	20250106	130500	67219360	19170	19170	19170	19170	4
334	20250106	130400	67142680	19170	19170	19170	19170	2
335	20250106	130300	67104340	19170	19170	19170	19170	4
336	20250106	130200	67027660	19210	19210	19210	19200	7
337	20250106	130100	66893210	19180	19180	19180	19180	2
338	20250106	130000	66854850	19170	19170	19170	19170	4
339	20250106	125900	66778170	19170	19210	19210	19170	2
340	20250106	125800	66739790	19210	19210	19210	19210	4
341	20250106	125700	66662950	19180	19180	19180	19180	2
342	20250106	125600	66624590	19180	19180	19180	19180	4
343	20250106	125500	66547870	19180	19180	19320	19180	101
344	20250106	125400	64600030	19190	19180	19300	19180	196
345	20250106	125300	60825870	19180	19180	19180	19180	157
346	20250106	125200	57814610	19180	19180	19180	19180	6
347	20250106	125100	57699530	19180	19180	19180	19180	0
348	20250106	125000	57699530	19180	19180	19180	19180	6
349	20250106	124900	57584450	19180	19180	19180	19180	4
350	20250106	124800	57507730	19190	19180	19190	19180	7
351	20250106	124700	57373450	19180	19180	19180	19180	0
352	20250106	124600	57373450	19180	19180	19180	19180	4
353	20250106	124500	57296730	19180	19180	19180	19180	5
354	20250106	124400	57200830	19180	19180	19180	19180	0
355	20250106	124300	57200830	19180	19180	19180	19180	6
356	20250106	124200	57085750	19180	19180	19180	19180	4
357	20250106	124100	57009030	19180	19180	19180	19180	2
358	20250106	124000	56970670	19180	19180	19180	19180	4
359	20250106	123900	56893950	19180	19180	19180	19180	6
360	20250106	123800	56778870	19180	19180	19180	19180	0
361	20250106	123700	56778870	19180	19180	19180	19180	4
362	20250106	123600	56702150	19180	19180	19180	19180	5
363	20250106	123500	56606250	19180	19180	19180	19180	4
364	20250106	123400	56529530	19190	19170	19190	19170	3
365	20250106	123300	56471990	19180	19180	19180	19170	43
366	20250106	123200	55647290	19230	19170	19230	19170	502
367	20250106	123100	46021980	19180	19180	19180	19180	21
368	20250106	123000	45619200	19180	19180	19180	19170	6
369	20250106	122900	45504160	19180	19180	19180	19180	8
370	20250106	122800	45350720	19190	19190	19190	19190	1
371	20250106	122700	45331530	19180	19190	19240	19180	74
372	20250106	122600	43908840	19190	19180	19200	19180	16
373	20250106	122500	43601740	19180	19180	19180	19180	5
374	20250106	122400	43505840	19180	19180	19180	19180	0
375	20250106	122300	43505840	19180	19180	19180	19180	4
376	20250106	122200	43429120	19180	19180	19180	19180	5
377	20250106	122100	43333220	19180	19180	19180	19180	0
378	20250106	122000	43333220	19180	19180	19180	19180	6
379	20250106	121900	43218140	19180	19180	19180	19180	4
380	20250106	121800	43141420	19180	19180	19180	19180	2
381	20250106	121700	43103060	19180	19180	19180	19180	4
382	20250106	121600	43026340	19180	19180	19180	19180	6
383	20250106	121500	42911260	19180	19180	19180	19180	0
384	20250106	121400	42911260	19180	19190	19200	19180	7
385	20250106	121300	42776960	19180	19180	19190	19180	45
386	20250106	121200	41913460	19180	19180	19180	19180	4
387	20250106	121100	41836740	19180	19180	19180	19180	1
388	20250106	121000	41817560	19180	19180	19180	19180	8
389	20250106	120900	41664120	19180	19180	19180	19180	6
390	20250106	120800	41549040	19180	19180	19180	19180	0
391	20250106	120700	41549040	19180	19180	19180	19180	4
392	20250106	120600	41472320	19180	19180	19180	19180	6
393	20250106	120500	41357240	19190	19190	19190	19190	0
394	20250106	120400	41357240	19190	19180	19200	19180	5
395	20250106	120300	41261300	19180	19190	19190	19180	6
396	20250106	120200	41146200	19190	19180	19190	19180	6
397	20250106	120100	41031110	19180	19180	19180	19180	0
398	20250106	120000	41031110	19180	19190	19190	19180	5
399	20250106	115900	40935200	19190	19180	19190	19180	7
400	20250106	115800	40800920	19190	19190	19190	19190	0
401	20250106	115700	40800920	19190	19190	19200	19190	6
402	20250106	115600	40685770	19190	19190	19190	19190	4
403	20250106	115500	40609010	19190	19190	19190	19190	3
404	20250106	115400	40551440	19200	19190	19200	19190	5
405	20250106	115300	40455480	19190	19190	19200	19190	7
406	20250106	115200	40321140	19190	19190	19190	19190	4
407	20250106	115100	40244380	19190	19190	19190	19190	0
408	20250106	115000	40244380	19190	19190	19190	19190	5
409	20250106	114900	40148430	19190	19190	19190	19190	4
410	20250106	114800	40071670	19190	19190	19190	19190	1
411	20250106	114700	40052480	19190	19190	19190	19190	4
412	20250106	114600	39975720	19190	19190	19190	19190	6
413	20250106	114500	39860580	19190	19190	19190	19190	0
414	20250106	114400	39860580	19190	19190	19190	19190	4
415	20250106	114300	39783820	19190	19190	19190	19190	6
416	20250106	114200	39668680	19200	19200	19200	19200	0
417	20250106	114100	39668680	19200	19200	19200	19200	6
418	20250106	114000	39553480	19200	19200	19200	19200	4
419	20250106	113900	39476680	19220	19200	19220	19200	7
420	20250106	113800	39342250	19200	19200	19200	19200	0
421	20250106	113700	39342250	19200	19200	19200	19200	4
422	20250106	113600	39265450	19200	19200	19200	19200	5
423	20250106	113500	39169450	19200	19200	19200	19200	0
424	20250106	113400	39169450	19200	19200	19200	19200	6
425	20250106	113300	39054250	19210	19260	19260	19200	25
426	20250106	113200	38573040	19190	19190	19190	19190	2
427	20250106	113100	38534660	19190	19190	19190	19190	4
428	20250106	113000	38457900	19190	19190	19190	19190	6
429	20250106	112900	38342760	19190	19190	19190	19190	4
430	20250106	112800	38266000	19190	19190	19190	19190	0
431	20250106	112700	38266000	19190	19190	19190	19190	5
432	20250106	112600	38170050	19190	19190	19190	19190	4
433	20250106	112500	38093290	19190	19190	19190	19190	1
434	20250106	112400	38074100	19190	19190	19190	19190	4
435	20250106	112300	37997340	19190	19190	19190	19190	6
436	20250106	112200	37882200	19310	19260	19310	19260	22
437	20250106	112100	37458430	19220	19190	19220	19190	8
438	20250106	112000	37304850	19190	19190	19190	19190	7
439	20250106	111900	37170520	19180	19180	19180	19180	0
440	20250106	111800	37170520	19180	19180	19190	19180	7
441	20250106	111700	37036240	19170	19170	19170	19170	4
442	20250106	111600	36959560	19180	19180	19180	19170	8
443	20250106	111500	36806140	19180	19180	19180	19180	0
444	20250106	111400	36806140	19180	19180	19180	19180	4
445	20250106	111300	36729420	19180	19200	19210	19180	5
446	20250106	111200	36633450	19190	19190	19190	19190	0
447	20250106	111100	36633450	19190	19180	19190	19180	17
448	20250106	111000	36307280	19180	19190	19190	19170	16
449	20250106	110900	36000370	19190	19180	19190	19180	5
450	20250106	110800	35904460	19170	19170	19170	19170	4
451	20250106	110700	35827780	19170	19160	19170	19160	7
452	20250106	110600	35693650	19170	19160	19170	19160	5
453	20250106	110500	35597840	19160	19160	19160	19160	0
454	20250106	110400	35597840	19160	19160	19160	19160	5
455	20250106	110300	35502040	19170	19160	19170	19160	5
456	20250106	110200	35406230	19160	19160	19160	19160	2
457	20250106	110100	35367910	19170	19160	19170	19160	5
458	20250106	110000	35272100	19160	19170	19170	19160	6
459	20250106	105900	35157130	19170	19170	19170	19170	1
460	20250106	105800	35137960	19160	19160	19160	19160	4
461	20250106	105700	35061320	19160	19160	19160	19160	7
462	20250106	105600	34927200	19160	19150	19160	19150	5
463	20250106	105500	34831440	19150	19160	19160	19150	3
464	20250106	105400	34773980	19150	19150	19150	19150	4
465	20250106	105300	34697380	19160	19150	19160	19150	45
466	20250106	105200	33835230	19150	19150	19150	19150	0
467	20250106	105100	33835230	19150	19150	19150	19150	4
468	20250106	105000	33758630	19150	19160	19160	19150	7
469	20250106	104900	33624530	19160	19160	19160	19160	0
470	20250106	104800	33624530	19160	19170	19220	19160	9
471	20250106	104700	33451900	19170	19160	19170	19160	5
472	20250106	104600	33356090	19160	19160	19160	19160	2
473	20250106	104500	33317770	19160	19170	19170	19160	5
474	20250106	104400	33221960	19170	19160	19170	19160	7
475	20250106	104300	33087830	19160	19160	19160	19160	5
476	20250106	104200	32992030	19160	19160	19160	19160	0
477	20250106	104100	32992030	19160	19160	19170	19160	6
478	20250106	104000	32877060	19160	19150	19160	19150	7
479	20250106	103900	32742980	19150	19150	19150	19150	2
480	20250106	103800	32704680	19150	19150	19150	19150	4
481	20250106	103700	32628080	19150	19150	19150	19150	5
482	20250106	103600	32532330	19150	19150	19150	19150	1
483	20250106	103500	32513180	19140	19140	19140	19140	4
484	20250106	103400	32436620	19140	19140	19150	19140	9
485	20250106	103300	32264330	19140	19140	19140	19140	4
486	20250106	103200	32187770	19140	19150	19150	19140	3
487	20250106	103100	32130340	19150	19150	19150	19140	12
488	20250106	103000	31900580	19150	19140	19150	19140	8
489	20250106	102900	31747430	19150	19140	19150	19140	2
490	20250106	102800	31709140	19130	19130	19130	19130	4
491	20250106	102700	31632620	19140	19140	19140	19130	7
492	20250106	102600	31498660	19140	19140	19140	19140	0
493	20250106	102500	31498660	19140	19130	19140	19130	6
494	20250106	102400	31383830	19130	19130	19130	19130	4
495	20250106	102300	31307310	19130	19130	19130	19130	2
496	20250106	102200	31269050	19130	19140	19140	19130	7
497	20250106	102100	31135110	19140	19140	19140	19140	4
498	20250106	102000	31058550	19150	19140	19150	19140	5
499	20250106	101900	30962840	19150	19150	19150	19150	1
500	20250106	101800	30943690	19140	19150	19150	19140	6
501	20250106	101700	30828840	19150	19140	19150	19140	5
502	20250106	101600	30733130	19140	19140	19140	19140	2
503	20250106	101500	30694850	19140	19150	19150	19140	5
504	20250106	101400	30599140	19140	19130	19140	19130	41
505	20250106	101300	29814450	19130	19130	19130	19130	0
506	20250106	101200	29814450	19130	19140	19140	19130	10
507	20250106	101100	29623120	19130	19150	19150	19130	5
508	20250106	101000	29527430	19150	19140	19220	19140	11
509	20250106	100900	29316790	19140	19130	19160	19130	59
510	20250106	100800	28187160	19120	19120	19120	19120	4
511	20250106	100700	28110680	19130	19120	19140	19120	9
512	20250106	100600	27938550	19130	19130	19130	19130	0
513	20250106	100500	27938550	19130	19120	19140	19120	8
514	20250106	100400	27785540	19120	19120	19130	19120	8
515	20250106	100300	27632560	19120	19120	19120	19120	0
516	20250106	100200	27632560	19120	19120	19120	19120	6
517	20250106	100100	27517840	19120	19110	19120	19110	8
518	20250106	100000	27364920	19120	19110	19120	19110	4
519	20250106	095900	27288460	19110	19110	19110	19110	4
520	20250106	095800	27212020	19110	19120	19120	19110	5
521	20250106	095700	27116460	19120	19120	19120	19120	3
522	20250106	095600	27059100	19120	19120	19120	19120	0
523	20250106	095500	27059100	19120	19120	19120	19120	7
524	20250106	095400	26925260	19110	19110	19110	19110	4
525	20250106	095300	26848820	19110	19110	19110	19110	2
526	20250106	095200	26810600	19110	19110	19110	19110	4
527	20250106	095100	26734160	19110	19110	19120	19110	7
528	20250106	095000	26600370	19110	19110	19110	19110	0
529	20250106	094900	26600370	19110	19110	19110	19110	4
530	20250106	094800	26523930	19120	19120	19120	19120	6
531	20250106	094700	26409210	19120	19110	19120	19110	6
532	20250106	094600	26294530	19110	19120	19120	19110	3
533	20250106	094500	26237190	19110	19120	19120	19110	12
534	20250106	094400	26007780	19120	19120	19120	19120	6
535	20250106	094300	25893060	19130	19130	19130	19130	0
536	20250106	094200	25893060	19130	19130	19130	19130	0
537	20250106	094100	25893060	19130	19130	19140	19130	5
538	20250106	094000	25797400	19130	19130	19140	19130	6
539	20250106	093900	25682610	19130	19120	19130	19120	4
540	20250106	093800	25606110	19110	19110	19110	19110	0
541	20250106	093700	25606110	19110	19110	19110	19110	1
542	20250106	093600	25587000	19110	19110	19110	19110	0
543	20250106	093500	25587000	19110	19110	19110	19110	0
544	20250106	093400	25587000	19110	19110	19110	19110	40
545	20250106	093300	24822600	19110	19110	19110	19110	34
546	20250106	093200	24172860	19110	19140	19140	19110	201
547	20250106	093100	20330630	19150	19150	19150	19150	5
548	20250106	093000	20234880	19150	19150	19150	19150	0
549	20250106	092900	20234880	19150	19150	19150	19150	0
550	20250106	092800	20234880	19150	19150	19150	19150	0
551	20250106	092700	20234880	19150	19150	19150	19150	1
552	20250106	092600	20215730	19150	19150	19150	19150	0
553	20250106	092500	20215730	19150	19110	19150	19110	18
554	20250106	092400	19871620	19110	19110	19110	19110	85
555	20250106	092300	18247270	19100	19100	19100	19100	0
556	20250106	092200	18247270	19100	19100	19100	19100	0
557	20250106	092100	18247270	19100	19100	19100	19100	0
558	20250106	092000	18247270	19100	19100	19100	19100	230
559	20250106	091900	13854270	19100	19100	19100	19100	0
560	20250106	091800	13854270	19100	19100	19100	19100	0
561	20250106	091700	13854270	19100	19100	19100	19100	0
562	20250106	091600	13854270	19100	19120	19120	19090	76
563	20250106	091500	12403390	19150	19120	19150	19120	2
564	20250106	091400	12365120	19100	19090	19100	19090	75
565	20250106	091300	10933020	19100	19160	19160	19090	118
566	20250106	091200	8679840	19240	19240	19240	19240	0
567	20250106	091100	8679840	19240	19240	19240	19240	0
568	20250106	091000	8679840	19240	19240	19240	19240	0
569	20250106	090900	8679840	19240	19240	19240	19240	3
570	20250106	090800	8622120	19280	19280	19280	19280	0
571	20250106	090700	8622120	19280	19280	19280	19280	0
572	20250106	090600	8622120	19280	19280	19280	19280	0
573	20250106	090500	8622120	19280	19280	19280	19280	0
574	20250106	090400	8622120	19280	19280	19280	19280	0
575	20250106	090300	8622120	19280	19280	19280	19280	0
576	20250106	090200	8622120	19280	19280	19280	19280	0
577	20250106	090100	8622120	19280	19280	19280	19280	1
578	20250106	090000	8602840	19160	19160	19160	19160	449