KissMeData/095660/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200700	708451920	19030	19030	19030	19030	526
3	20250108	200600	708451920	19030	19030	19030	19030	0
4	20250108	200500	708451920	19030	19030	19030	19030	0
5	20250108	200400	708451920	19030	19030	19030	19030	0
6	20250108	200300	708451920	19030	19030	19030	19030	0
7	20250108	200200	708451920	19030	19030	19030	19030	0
8	20250108	200100	708451920	19030	19030	19030	19030	0
9	20250108	200000	708451920	19030	19030	19030	19030	0
10	20250108	195900	708451920	19030	19030	19030	19030	0
11	20250108	195800	708451920	19030	19030	19030	19030	0
12	20250108	195700	708451920	19030	19030	19030	19030	0
13	20250108	195600	708451920	19030	19030	19030	19030	0
14	20250108	195500	708451920	19030	19030	19030	19030	0
15	20250108	195400	708451920	19030	19030	19030	19030	0
16	20250108	195300	708451920	19030	19030	19030	19030	0
17	20250108	195200	708451920	19030	19030	19030	19030	0
18	20250108	195100	708451920	19030	19030	19030	19030	0
19	20250108	195000	708451920	19030	19030	19030	19030	0
20	20250108	194900	708451920	19030	19030	19030	19030	0
21	20250108	194800	708451920	19030	19030	19030	19030	0
22	20250108	194700	708451920	19030	19030	19030	19030	0
23	20250108	194600	708451920	19030	19030	19030	19030	0
24	20250108	194500	708451920	19030	19030	19030	19030	0
25	20250108	194400	708451920	19030	19030	19030	19030	0
26	20250108	194300	708451920	19030	19030	19030	19030	0
27	20250108	194200	708451920	19030	19030	19030	19030	0
28	20250108	194100	708451920	19030	19030	19030	19030	0
29	20250108	194000	708451920	19030	19030	19030	19030	0
30	20250108	193900	708451920	19030	19030	19030	19030	0
31	20250108	193800	708451920	19030	19030	19030	19030	0
32	20250108	193700	708451920	19030	19030	19030	19030	526
33	20250108	193600	708451920	19030	19030	19030	19030	0
34	20250108	193500	708451920	19030	19030	19030	19030	0
35	20250108	193400	708451920	19030	19030	19030	19030	0
36	20250108	193300	708451920	19030	19030	19030	19030	0
37	20250108	193200	708451920	19030	19030	19030	19030	0
38	20250108	193100	708451920	19030	19030	19030	19030	0
39	20250108	193000	708451920	19030	19030	19030	19030	0
40	20250108	192900	708451920	19030	19030	19030	19030	0
41	20250108	192800	708451920	19030	19030	19030	19030	0
42	20250108	192700	708451920	19030	19030	19030	19030	0
43	20250108	192600	708451920	19030	19030	19030	19030	0
44	20250108	192500	708451920	19030	19030	19030	19030	0
45	20250108	192400	708451920	19030	19030	19030	19030	0
46	20250108	192300	708451920	19030	19030	19030	19030	0
47	20250108	192200	708451920	19030	19030	19030	19030	0
48	20250108	192100	708451920	19030	19030	19030	19030	0
49	20250108	192000	708451920	19030	19030	19030	19030	0
50	20250108	191900	708451920	19030	19030	19030	19030	0
51	20250108	191800	708451920	19030	19030	19030	19030	0
52	20250108	191700	708451920	19030	19030	19030	19030	0
53	20250108	191600	708451920	19030	19030	19030	19030	0
54	20250108	191500	708451920	19030	19030	19030	19030	0
55	20250108	191400	708451920	19030	19030	19030	19030	0
56	20250108	191300	708451920	19030	19030	19030	19030	0
57	20250108	191200	708451920	19030	19030	19030	19030	0
58	20250108	191100	708451920	19030	19030	19030	19030	0
59	20250108	191000	708451920	19030	19030	19030	19030	0
60	20250108	190900	708451920	19030	19030	19030	19030	0
61	20250108	190800	708451920	19030	19030	19030	19030	0
62	20250108	190700	708451920	19030	19030	19030	19030	526
63	20250108	190600	708451920	19030	19030	19030	19030	0
64	20250108	190500	708451920	19030	19030	19030	19030	0
65	20250108	190400	708451920	19030	19030	19030	19030	0
66	20250108	190300	708451920	19030	19030	19030	19030	0
67	20250108	190200	708451920	19030	19030	19030	19030	0
68	20250108	190100	708451920	19030	19030	19030	19030	0
69	20250108	190000	708451920	19030	19030	19030	19030	0
70	20250108	185900	708451920	19030	19030	19030	19030	0
71	20250108	185800	708451920	19030	19030	19030	19030	0
72	20250108	185700	708451920	19030	19030	19030	19030	0
73	20250108	185600	708451920	19030	19030	19030	19030	0
74	20250108	185500	708451920	19030	19030	19030	19030	0
75	20250108	185400	708451920	19030	19030	19030	19030	0
76	20250108	185300	708451920	19030	19030	19030	19030	0
77	20250108	185200	708451920	19030	19030	19030	19030	0
78	20250108	185100	708451920	19030	19030	19030	19030	0
79	20250108	185000	708451920	19030	19030	19030	19030	0
80	20250108	184900	708451920	19030	19030	19030	19030	0
81	20250108	184800	708451920	19030	19030	19030	19030	0
82	20250108	184700	708451920	19030	19030	19030	19030	0
83	20250108	184600	708451920	19030	19030	19030	19030	0
84	20250108	184500	708451920	19030	19030	19030	19030	0
85	20250108	184400	708451920	19030	19030	19030	19030	0
86	20250108	184300	708451920	19030	19030	19030	19030	0
87	20250108	184200	708451920	19030	19030	19030	19030	0
88	20250108	184100	708451920	19030	19030	19030	19030	0
89	20250108	184000	708451920	19030	19030	19030	19030	0
90	20250108	183900	708451920	19030	19030	19030	19030	0
91	20250108	183800	708451920	19030	19030	19030	19030	0
92	20250108	183700	708451920	19030	19030	19030	19030	526
93	20250108	183600	708451920	19030	19030	19030	19030	0
94	20250108	183500	708451920	19030	19030	19030	19030	0
95	20250108	183400	708451920	19030	19030	19030	19030	0
96	20250108	183300	708451920	19030	19030	19030	19030	0
97	20250108	183200	708451920	19030	19030	19030	19030	0
98	20250108	183100	708451920	19030	19030	19030	19030	0
99	20250108	183000	708451920	19030	19030	19030	19030	0
100	20250108	182900	708451920	19030	19030	19030	19030	0
101	20250108	182800	708451920	19030	19030	19030	19030	0
102	20250108	182700	708451920	19030	19030	19030	19030	0
103	20250108	182600	708451920	19030	19030	19030	19030	0
104	20250108	182500	708451920	19030	19030	19030	19030	0
105	20250108	182400	708451920	19030	19030	19030	19030	0
106	20250108	182300	708451920	19030	19030	19030	19030	0
107	20250108	182200	708451920	19030	19030	19030	19030	0
108	20250108	182100	708451920	19030	19030	19030	19030	0
109	20250108	182000	708451920	19030	19030	19030	19030	0
110	20250108	181900	708451920	19030	19030	19030	19030	0
111	20250108	181800	708451920	19030	19030	19030	19030	0
112	20250108	181700	708451920	19030	19030	19030	19030	0
113	20250108	181600	708451920	19030	19030	19030	19030	0
114	20250108	181500	708451920	19030	19030	19030	19030	0
115	20250108	181400	708451920	19030	19030	19030	19030	0
116	20250108	181300	708451920	19030	19030	19030	19030	0
117	20250108	181200	708451920	19030	19030	19030	19030	0
118	20250108	181100	708451920	19030	19030	19030	19030	0
119	20250108	181000	708451920	19030	19030	19030	19030	0
120	20250108	180900	708451920	19030	19030	19030	19030	0
121	20250108	180800	708451920	19030	19030	19030	19030	0
122	20250108	180700	708451920	19030	19030	19030	19030	526
123	20250108	180600	708451920	19030	19030	19030	19030	0
124	20250108	180500	708451920	19030	19030	19030	19030	0
125	20250108	180400	708451920	19030	19030	19030	19030	0
126	20250108	180300	708451920	19030	19030	19030	19030	0
127	20250108	180200	708451920	19030	19030	19030	19030	0
128	20250108	180100	708451920	19030	19030	19030	19030	0
129	20250108	180000	708451920	19030	19030	19030	19030	0
130	20250108	175900	708451920	19030	19030	19030	19030	0
131	20250108	175800	708451920	19030	19030	19030	19030	0
132	20250108	175700	708451920	19030	19030	19030	19030	0
133	20250108	175600	708451920	19030	19030	19030	19030	0
134	20250108	175500	708451920	19030	19030	19030	19030	0
135	20250108	175400	708451920	19030	19030	19030	19030	0
136	20250108	175300	708451920	19030	19030	19030	19030	0
137	20250108	175200	708451920	19030	19030	19030	19030	0
138	20250108	175100	708451920	19030	19030	19030	19030	0
139	20250108	175000	708451920	19030	19030	19030	19030	0
140	20250108	174900	708451920	19030	19030	19030	19030	0
141	20250108	174800	708451920	19030	19030	19030	19030	0
142	20250108	174700	708451920	19030	19030	19030	19030	0
143	20250108	174600	708451920	19030	19030	19030	19030	0
144	20250108	174500	708451920	19030	19030	19030	19030	0
145	20250108	174400	708451920	19030	19030	19030	19030	0
146	20250108	174300	708451920	19030	19030	19030	19030	0
147	20250108	174200	708451920	19030	19030	19030	19030	0
148	20250108	174100	708451920	19030	19030	19030	19030	0
149	20250108	174000	708451920	19030	19030	19030	19030	0
150	20250108	173900	708451920	19030	19030	19030	19030	0
151	20250108	173800	708451920	19030	19030	19030	19030	0
152	20250108	173700	708451920	19030	19030	19030	19030	526
153	20250108	173600	708451920	19030	19030	19030	19030	0
154	20250108	173500	708451920	19030	19030	19030	19030	0
155	20250108	173400	708451920	19030	19030	19030	19030	0
156	20250108	173300	708451920	19030	19030	19030	19030	0
157	20250108	173200	708451920	19030	19030	19030	19030	0
158	20250108	173100	708451920	19030	19030	19030	19030	0
159	20250108	173000	708451920	19030	19030	19030	19030	0
160	20250108	172900	708451920	19030	19030	19030	19030	0
161	20250108	172800	708451920	19030	19030	19030	19030	0
162	20250108	172700	708451920	19030	19030	19030	19030	0
163	20250108	172600	708451920	19030	19030	19030	19030	0
164	20250108	172500	708451920	19030	19030	19030	19030	0
165	20250108	172400	708451920	19030	19030	19030	19030	0
166	20250108	172300	708451920	19030	19030	19030	19030	0
167	20250108	172200	708451920	19030	19030	19030	19030	0
168	20250108	172100	708451920	19030	19030	19030	19030	0
169	20250108	172000	708451920	19030	19030	19030	19030	0
170	20250108	171900	708451920	19030	19030	19030	19030	0
171	20250108	171800	708451920	19030	19030	19030	19030	0
172	20250108	171700	708451920	19030	19030	19030	19030	0
173	20250108	171600	708451920	19030	19030	19030	19030	0
174	20250108	171500	708451920	19030	19030	19030	19030	0
175	20250108	171400	708451920	19030	19030	19030	19030	0
176	20250108	171300	708451920	19030	19030	19030	19030	0
177	20250108	171200	708451920	19030	19030	19030	19030	0
178	20250108	171100	708451920	19030	19030	19030	19030	0
179	20250108	171000	708451920	19030	19030	19030	19030	0
180	20250108	170900	708451920	19030	19030	19030	19030	0
181	20250108	170800	708451920	19030	19030	19030	19030	0
182	20250108	170700	708451920	19030	19030	19030	19030	526
183	20250108	170600	708451920	19030	19030	19030	19030	0
184	20250108	170500	708451920	19030	19030	19030	19030	0
185	20250108	170400	708451920	19030	19030	19030	19030	0
186	20250108	170300	708451920	19030	19030	19030	19030	0
187	20250108	170200	708451920	19030	19030	19030	19030	0
188	20250108	170100	708451920	19030	19030	19030	19030	0
189	20250108	170000	708451920	19030	19030	19030	19030	0
190	20250108	165900	708451920	19030	19030	19030	19030	0
191	20250108	165800	708451920	19030	19030	19030	19030	0
192	20250108	165700	708451920	19030	19030	19030	19030	0
193	20250108	165600	708451920	19030	19030	19030	19030	0
194	20250108	165500	708451920	19030	19030	19030	19030	0
195	20250108	165400	708451920	19030	19030	19030	19030	0
196	20250108	165300	708451920	19030	19030	19030	19030	0
197	20250108	165200	708451920	19030	19030	19030	19030	0
198	20250108	165100	708451920	19030	19030	19030	19030	0
199	20250108	165000	708451920	19030	19030	19030	19030	0
200	20250108	164900	708451920	19030	19030	19030	19030	0
201	20250108	164800	708451920	19030	19030	19030	19030	0
202	20250108	164700	708451920	19030	19030	19030	19030	0
203	20250108	164600	708451920	19030	19030	19030	19030	0
204	20250108	164500	708451920	19030	19030	19030	19030	0
205	20250108	164400	708451920	19030	19030	19030	19030	0
206	20250108	164300	708451920	19030	19030	19030	19030	0
207	20250108	164200	708451920	19030	19030	19030	19030	0
208	20250108	164100	708451920	19030	19030	19030	19030	0
209	20250108	164000	708451920	19030	19030	19030	19030	0
210	20250108	163900	708451920	19030	19030	19030	19030	0
211	20250108	163800	708451920	19030	19030	19030	19030	0
212	20250108	163700	708451920	19030	19030	19030	19030	526
213	20250108	163600	708451920	19030	19030	19030	19030	0
214	20250108	163500	708451920	19030	19030	19030	19030	0
215	20250108	163400	708451920	19030	19030	19030	19030	0
216	20250108	163300	708451920	19030	19030	19030	19030	0
217	20250108	163200	708451920	19030	19030	19030	19030	0
218	20250108	163100	708451920	19030	19030	19030	19030	0
219	20250108	163000	708451920	19030	19030	19030	19030	0
220	20250108	162900	708451920	19030	19030	19030	19030	0
221	20250108	162800	708451920	19030	19030	19030	19030	0
222	20250108	162700	708451920	19030	19030	19030	19030	0
223	20250108	162600	708451920	19030	19030	19030	19030	0
224	20250108	162500	708451920	19030	19030	19030	19030	0
225	20250108	162400	708451920	19030	19030	19030	19030	0
226	20250108	162300	708451920	19030	19030	19030	19030	0
227	20250108	162200	708451920	19030	19030	19030	19030	0
228	20250108	162100	708451920	19030	19030	19030	19030	0
229	20250108	162000	708451920	19030	19030	19030	19030	0
230	20250108	161900	708451920	19030	19030	19030	19030	0
231	20250108	161800	708451920	19030	19030	19030	19030	0
232	20250108	161700	708451920	19030	19030	19030	19030	0
233	20250108	161600	708451920	19030	19030	19030	19030	0
234	20250108	161500	708451920	19030	19030	19030	19030	0
235	20250108	161400	708451920	19030	19030	19030	19030	0
236	20250108	161300	708451920	19030	19030	19030	19030	0
237	20250108	161200	708451920	19030	19030	19030	19030	0
238	20250108	161100	708451920	19030	19030	19030	19030	0
239	20250108	161000	708451920	19030	19030	19030	19030	0
240	20250108	160900	708451920	19030	19030	19030	19030	0
241	20250108	160800	708451920	19030	19030	19030	19030	0
242	20250108	160700	708451920	19030	19030	19030	19030	526
243	20250108	160600	708451920	19030	19030	19030	19030	0
244	20250108	160500	708451920	19030	19030	19030	19030	0
245	20250108	160400	708451920	19030	19030	19030	19030	0
246	20250108	160300	708451920	19030	19030	19030	19030	0
247	20250108	160200	708451920	19030	19030	19030	19030	0
248	20250108	160100	708451920	19030	19030	19030	19030	0
249	20250108	160000	708451920	19030	19030	19030	19030	0
250	20250108	155900	708451920	19030	19030	19030	19030	0
251	20250108	155800	708451920	19030	19030	19030	19030	0
252	20250108	155700	708451920	19030	19030	19030	19030	0
253	20250108	155600	708451920	19030	19030	19030	19030	0
254	20250108	155500	708451920	19030	19030	19030	19030	0
255	20250108	155400	708451920	19030	19030	19030	19030	0
256	20250108	155300	708451920	19030	19030	19030	19030	0
257	20250108	155200	708451920	19030	19030	19030	19030	0
258	20250108	155100	708451920	19030	19030	19030	19030	0
259	20250108	155000	708451920	19030	19030	19030	19030	0
260	20250108	154900	708451920	19030	19030	19030	19030	0
261	20250108	154800	708451920	19030	19030	19030	19030	0
262	20250108	154700	708451920	19030	19030	19030	19030	0
263	20250108	154600	708451920	19030	19030	19030	19030	0
264	20250108	154500	708451920	19030	19030	19030	19030	0
265	20250108	154400	708451920	19030	19030	19030	19030	0
266	20250108	154300	708451920	19030	19030	19030	19030	0
267	20250108	154200	708451920	19030	19030	19030	19030	0
268	20250108	154100	708451920	19030	19030	19030	19030	0
269	20250108	154000	708451920	19030	19030	19030	19030	0
270	20250108	153900	708451920	19030	19030	19030	19030	0
271	20250108	153800	708451920	19030	19030	19030	19030	0
272	20250108	153700	708451920	19030	19030	19030	19030	526
273	20250108	153600	708451920	19030	19030	19030	19030	0
274	20250108	153500	708451920	19030	19030	19030	19030	0
275	20250108	153400	708451920	19030	19030	19030	19030	0
276	20250108	153300	708451920	19030	19030	19030	19030	0
277	20250108	153200	708451920	19030	19030	19030	19030	0
278	20250108	153100	708451920	19030	19030	19030	19030	0
279	20250108	153000	708451920	19030	19030	19030	19030	526
280	20250108	152900	698442140	19060	19060	19060	19060	0
281	20250108	152800	698442140	19060	19060	19060	19060	0
282	20250108	152700	698442140	19060	19060	19060	19060	0
283	20250108	152600	698442140	19060	19060	19060	19060	0
284	20250108	152500	698442140	19060	19060	19060	19060	0
285	20250108	152400	698442140	19060	19060	19060	19060	0
286	20250108	152300	698442140	19060	19060	19060	19060	0
287	20250108	152200	698442140	19060	19060	19060	19060	0
288	20250108	152100	698442140	19060	19060	19060	19060	0
289	20250108	152000	698442140	19060	19060	19060	19060	0
290	20250108	151900	698442140	19060	19060	19060	19060	28
291	20250108	151800	697908460	19060	19050	19060	19050	141
292	20250108	151700	695221570	19040	19040	19040	19040	0
293	20250108	151600	695221570	19040	19030	19050	19030	94
294	20250108	151500	693431310	19050	19050	19050	19050	0
295	20250108	151400	693431310	19050	19040	19050	19040	2
296	20250108	151300	693393220	19030	19030	19030	19030	2
297	20250108	151200	693355160	19030	19040	19040	19030	257
298	20250108	151100	688464390	19040	19040	19040	19040	1
299	20250108	151000	688445350	19040	19040	19040	19040	0
300	20250108	150900	688445350	19040	19030	19040	19030	7
301	20250108	150800	688312090	19030	19030	19030	19030	0
302	20250108	150700	688312090	19030	19020	19030	19020	141
303	20250108	150600	685630260	19020	19040	19040	19010	353
304	20250108	150500	678916980	19040	19050	19050	19040	137
305	20250108	150400	676307190	19060	19060	19060	19060	0
306	20250108	150300	676307190	19060	19060	19060	19060	2
307	20250108	150200	676269070	19050	19060	19060	19050	105
308	20250108	150100	674268770	19070	19060	19070	19060	4
309	20250108	150000	674192520	19060	19060	19060	19050	113
310	20250108	145900	672038900	19070	19070	19070	19060	240
311	20250108	145800	667462600	19070	19070	19070	19070	0
312	20250108	145700	667462600	19070	19100	19100	19070	701
313	20250108	145600	654092750	19100	19100	19100	19100	1
314	20250108	145500	654073650	19100	19100	19100	19100	183
315	20250108	145400	650578350	19100	19090	19100	19090	8
316	20250108	145300	650425620	19100	19100	19100	19100	0
317	20250108	145200	650425620	19100	19100	19100	19100	3
318	20250108	145100	650368320	19100	19100	19100	19100	0
319	20250108	145000	650368320	19100	19100	19100	19100	0
320	20250108	144900	650368320	19100	19110	19110	19100	68
321	20250108	144800	649069370	19120	19120	19120	19120	1
322	20250108	144700	649050250	19120	19120	19120	19120	0
323	20250108	144600	649050250	19120	19120	19120	19120	5
324	20250108	144500	648954650	19130	19110	19130	19110	205
325	20250108	144400	645037040	19110	19110	19130	19110	391
326	20250108	144300	637558120	19130	19130	19130	19130	1
327	20250108	144200	637538990	19100	19100	19100	19100	50
328	20250108	144100	636583990	19100	19100	19100	19100	2
329	20250108	144000	636545790	19100	19100	19100	19100	0
330	20250108	143900	636545790	19100	19100	19100	19100	0
331	20250108	143800	636545790	19100	19100	19100	19100	6
332	20250108	143700	636431190	19130	19080	19130	19080	1016
333	20250108	143600	617014940	19080	19080	19080	19080	14
334	20250108	143500	616747820	19080	19080	19080	19080	2
335	20250108	143400	616709660	19080	19080	19080	19080	0
336	20250108	143300	616709660	19080	19080	19080	19080	2
337	20250108	143200	616671500	19080	19080	19080	19080	203
338	20250108	143100	612798260	19080	19090	19110	19080	9
339	20250108	143000	612626410	19090	19090	19090	19090	1
340	20250108	142900	612607320	19090	19090	19090	19090	2
341	20250108	142800	612569140	19100	19080	19110	19080	4
342	20250108	142700	612492770	19100	19100	19100	19100	0
343	20250108	142600	612492770	19100	19090	19110	19090	3
344	20250108	142500	612435470	19110	19110	19110	19110	1
345	20250108	142400	612416360	19110	19080	19110	19080	49
346	20250108	142300	611481410	19080	19080	19080	19080	49
347	20250108	142200	610546490	19080	19080	19080	19080	160
348	20250108	142100	607493690	19080	19080	19080	19080	2
349	20250108	142000	607455530	19080	19080	19080	19080	0
350	20250108	141900	607455530	19080	19090	19090	19080	3
351	20250108	141800	607398270	19110	19100	19110	19100	131
352	20250108	141700	604896110	19110	19080	19110	19080	8
353	20250108	141600	604743310	19100	19090	19100	19070	47
354	20250108	141500	603845800	19100	19060	19110	19060	793
355	20250108	141400	588712950	19080	19070	19080	19070	3
356	20250108	141300	588655730	19080	19080	19080	19080	1
357	20250108	141200	588636650	19080	19070	19080	19050	175
358	20250108	141100	585300400	19070	19070	19080	19070	14
359	20250108	141000	585033410	19080	19080	19090	19060	68
360	20250108	140900	583736290	19080	19070	19080	19060	251
361	20250108	140800	578950510	19060	19060	19070	19060	7
362	20250108	140700	578817080	19040	19040	19040	19040	29
363	20250108	140600	578264920	19040	19030	19040	19030	2
364	20250108	140500	578226850	19020	19020	19020	19020	31
365	20250108	140400	577637230	19020	19040	19040	19020	1552
366	20250108	140300	548103100	19050	19050	19050	19050	0
367	20250108	140200	548103100	19050	19050	19050	19050	0
368	20250108	140100	548103100	19050	19050	19050	19050	0
369	20250108	140000	548103100	19050	19050	19050	19050	2
370	20250108	135900	548065000	19040	19040	19040	19040	0
371	20250108	135800	548065000	19040	19040	19040	19040	0
372	20250108	135700	548065000	19040	19040	19050	19040	33
373	20250108	135600	547436670	19060	19020	19060	19020	342
374	20250108	135500	540928820	19020	19020	19020	19020	27
375	20250108	135400	540415280	19020	19020	19020	19020	475
376	20250108	135300	531380780	19020	19020	19020	19020	0
377	20250108	135200	531380780	19020	19020	19020	19020	0
378	20250108	135100	531380780	19020	19020	19020	19020	0
379	20250108	135000	531380780	19020	19020	19020	19020	0
380	20250108	134900	531380780	19020	19020	19020	19020	51
381	20250108	134800	530410760	19020	19030	19030	19020	60
382	20250108	134700	529269060	19030	19030	19030	19030	2
383	20250108	134600	529231000	19020	19020	19020	19020	0
384	20250108	134500	529231000	19020	19020	19020	19010	14
385	20250108	134400	528964730	19010	19010	19010	19010	54
386	20250108	134300	527938190	19010	19000	19010	19000	32
387	20250108	134200	527330180	19000	19000	19000	19000	0
388	20250108	134100	527330180	19000	19000	19010	19000	16
389	20250108	134000	527026170	19000	19000	19000	19000	1
390	20250108	133900	527007170	18990	18990	18990	18990	17
391	20250108	133800	526684340	18990	18990	18990	18990	0
392	20250108	133700	526684340	18990	18990	19010	18990	14
393	20250108	133600	526418440	18990	18980	18990	18980	197
394	20250108	133500	522679360	18990	19000	19000	18990	334
395	20250108	133400	516335830	19010	19020	19020	19010	11
396	20250108	133300	516126620	19020	19000	19020	19000	305
397	20250108	133200	510331600	19000	19000	19000	19000	0
398	20250108	133100	510331600	19000	19000	19000	19000	8
399	20250108	133000	510179600	19000	19000	19000	19000	102
400	20250108	132900	508241600	19000	19000	19000	19000	0
401	20250108	132800	508241600	19000	19000	19000	19000	3
402	20250108	132700	508184600	19000	19000	19000	19000	0
403	20250108	132600	508184600	19000	19000	19000	19000	12
404	20250108	132500	507956600	19000	19000	19000	19000	10
405	20250108	132400	507766600	19000	19000	19000	19000	2
406	20250108	132300	507728600	19000	19010	19010	19000	27
407	20250108	132200	507215580	19000	19000	19000	19000	13
408	20250108	132100	506968580	19000	19020	19020	19000	39
409	20250108	132000	506227440	19010	19010	19010	19010	68
410	20250108	131900	504934760	19020	19020	19020	19020	2
411	20250108	131800	504896720	19020	19020	19020	19020	1
412	20250108	131700	504877700	19020	19020	19020	19020	5
413	20250108	131600	504782600	19020	19020	19020	19020	5
414	20250108	131500	504687500	19010	19010	19010	19010	29
415	20250108	131400	504136210	19020	19030	19030	19020	11
416	20250108	131300	503926890	19030	19030	19030	19030	0
417	20250108	131200	503926890	19030	19030	19030	19030	1
418	20250108	131100	503907860	19030	19030	19030	19030	0
419	20250108	131000	503907860	19030	19030	19030	19030	0
420	20250108	130900	503907860	19030	19030	19030	19030	3
421	20250108	130800	503850770	19030	19030	19030	19030	1
422	20250108	130700	503831740	19030	19020	19060	19020	259
423	20250108	130600	498896310	19060	19010	19080	19010	1142
424	20250108	130500	477167720	19010	19010	19010	19010	0
425	20250108	130400	477167720	19010	19000	19010	18990	105
426	20250108	130300	475173600	18990	18990	18990	18990	45
427	20250108	130200	474319050	18990	18990	18990	18990	170
428	20250108	130100	471090750	18980	18980	18980	18980	99
429	20250108	130000	469211730	18980	18980	18980	18980	112
430	20250108	125900	467085970	18980	18980	18980	18980	2
431	20250108	125800	467048010	18970	18970	18970	18970	47
432	20250108	125700	466156420	18980	18980	18980	18980	1
433	20250108	125600	466137440	18980	18980	18980	18970	34
434	20250108	125500	465492430	18980	18970	18980	18970	4
435	20250108	125400	465416520	18980	18980	18980	18980	9
436	20250108	125300	465245700	18980	18990	18990	18980	25
437	20250108	125200	464771140	18990	18990	18990	18990	11
438	20250108	125100	464562250	18990	18990	18990	18990	1
439	20250108	125000	464543260	18980	18980	18980	18980	90
440	20250108	124900	462835060	18980	18980	18980	18980	2
441	20250108	124800	462797100	18980	18980	18980	18980	173
442	20250108	124700	459513560	18980	18980	18980	18980	0
443	20250108	124600	459513560	18980	18980	18980	18980	0
444	20250108	124500	459513560	18980	18980	18980	18980	2
445	20250108	124400	459475600	18980	18980	18980	18980	0
446	20250108	124300	459475600	18980	18980	18980	18980	0
447	20250108	124200	459475600	18980	18980	18980	18980	2
448	20250108	124100	459437640	18980	18980	18980	18980	12
449	20250108	124000	459209880	18980	18980	18980	18970	36
450	20250108	123900	458526930	18980	18980	18980	18980	1
451	20250108	123800	458507950	18980	18970	18980	18970	47
452	20250108	123700	457616350	18970	18970	18970	18970	3
453	20250108	123600	457559440	18970	18960	18970	18960	889
454	20250108	123500	440703980	18970	18990	18990	18970	1074
455	20250108	123400	420318510	19000	19000	19000	19000	10
456	20250108	123300	420128510	19000	19000	19000	19000	0
457	20250108	123200	420128510	19000	19010	19010	19000	287
458	20250108	123100	414675340	19010	19010	19010	19010	2
459	20250108	123000	414637320	19000	19010	19010	19000	84
460	20250108	122900	413040960	19010	19010	19010	19010	1
461	20250108	122800	413021950	19010	19010	19010	19010	1
462	20250108	122700	413002940	19010	19010	19010	19010	0
463	20250108	122600	413002940	19010	19010	19010	19010	1
464	20250108	122500	412983930	19010	19010	19010	19010	4
465	20250108	122400	412907890	19010	19010	19010	19010	39
466	20250108	122300	412166500	19020	19020	19020	19020	0
467	20250108	122200	412166500	19020	19020	19020	19020	0
468	20250108	122100	412166500	19020	19020	19020	19020	4
469	20250108	122000	412090420	19020	19020	19020	19020	0
470	20250108	121900	412090420	19020	19010	19020	19010	28
471	20250108	121800	411558130	19010	19010	19010	19010	1
472	20250108	121700	411539120	19010	19000	19010	19000	32
473	20250108	121600	410931110	19000	19000	19000	19000	25
474	20250108	121500	410456110	19000	19000	19000	19000	0
475	20250108	121400	410456110	19000	19000	19000	19000	4
476	20250108	121300	410380110	19000	19000	19000	19000	0
477	20250108	121200	410380110	19000	19000	19000	18990	230
478	20250108	121100	406011110	19000	19000	19000	19000	604
479	20250108	121000	394535110	19000	18990	19000	18990	201
480	20250108	120900	390717110	18990	18990	18990	18990	0
481	20250108	120800	390717110	18990	19000	19000	18990	53
482	20250108	120700	389710630	19000	19000	19000	19000	25
483	20250108	120600	389235630	19000	19010	19010	19000	204
484	20250108	120500	385359510	19010	19010	19010	19010	35
485	20250108	120400	384694160	19010	19020	19020	19000	411
486	20250108	120300	376884290	19020	19020	19020	19020	2
487	20250108	120200	376846250	19020	19020	19020	19020	2
488	20250108	120100	376808210	19030	19030	19030	19030	2
489	20250108	120000	376770150	19030	19010	19030	19010	11
490	20250108	115900	376560930	19010	19010	19010	19010	100
491	20250108	115800	374659930	19010	19010	19010	19010	46
492	20250108	115700	373785470	19010	19010	19010	19010	1
493	20250108	115600	373766460	19010	19010	19010	19010	50
494	20250108	115500	372815960	19010	19010	19010	19010	5
495	20250108	115400	372720910	19010	19000	19010	19000	34
496	20250108	115300	372074900	19010	19020	19020	19010	6
497	20250108	115200	371960810	19030	19030	19030	19030	172
498	20250108	115100	368687650	19040	19050	19050	19040	7
499	20250108	115000	368554360	19050	19050	19050	19050	2
500	20250108	114900	368516260	19050	19050	19050	19050	0
501	20250108	114800	368516260	19050	19050	19050	19050	16
502	20250108	114700	368211460	19050	19050	19050	19050	1
503	20250108	114600	368192410	19060	19050	19080	19050	72
504	20250108	114500	366819680	19060	19050	19120	19050	207
505	20250108	114400	362874200	19040	19040	19040	19040	38
506	20250108	114300	362150680	19040	19030	19040	19030	4
507	20250108	114200	362074530	19030	19030	19030	19030	0
508	20250108	114100	362074530	19030	19030	19030	19030	0
509	20250108	114000	362074530	19030	19030	19040	19030	58
510	20250108	113900	360970770	19030	19010	19030	19010	25
511	20250108	113800	360495490	19010	19010	19010	19010	48
512	20250108	113700	359583010	19010	19020	19030	19010	50
513	20250108	113600	358632470	19030	19030	19030	19030	0
514	20250108	113500	358632470	19030	19020	19030	19020	79
515	20250108	113400	357129130	19020	19030	19030	19020	65
516	20250108	113300	355892400	19030	19030	19030	19020	8
517	20250108	113200	355740170	19020	19020	19020	19020	111
518	20250108	113100	353628950	19020	19020	19020	19020	10
519	20250108	113000	353438750	19030	19020	19030	19020	12
520	20250108	112900	353210490	19030	19030	19030	19030	0
521	20250108	112800	353210490	19030	19030	19030	19030	0
522	20250108	112700	353210490	19030	19030	19030	19030	10
523	20250108	112600	353020190	19030	19030	19030	19030	7
524	20250108	112500	352886980	19030	19030	19030	19030	20
525	20250108	112400	352506380	19030	19030	19030	19030	0
526	20250108	112300	352506380	19030	19030	19030	19020	104
527	20250108	112200	350527720	19040	19040	19040	19040	0
528	20250108	112100	350527720	19040	19060	19070	19040	874
529	20250108	112000	333879270	19060	19070	19110	19060	295
530	20250108	111900	328251180	19070	19070	19070	19070	0
531	20250108	111800	328251180	19070	19070	19070	19070	1
532	20250108	111700	328232110	19070	19050	19070	19050	8
533	20250108	111600	328079640	19060	19060	19060	19040	108
534	20250108	111500	326021960	19070	19070	19070	19070	1
535	20250108	111400	326002890	19070	19070	19070	19060	3
536	20250108	111300	325945690	19050	19100	19120	19050	1143
537	20250108	111200	304152520	19100	19090	19100	19090	28
538	20250108	111100	303617980	19090	19080	19090	19080	14
539	20250108	111000	303350800	19080	19080	19080	19080	10
540	20250108	110900	303160000	19070	19060	19070	19060	71
541	20250108	110800	301806690	19060	19060	19060	19060	0
542	20250108	110700	301806690	19060	19060	19060	19060	0
543	20250108	110600	301806690	19060	19030	19070	19030	70
544	20250108	110500	300473530	19030	19030	19030	19030	0
545	20250108	110400	300473530	19030	19030	19030	19030	9
546	20250108	110300	300302260	19030	19030	19030	19030	31
547	20250108	110200	299712330	19030	19030	19030	19030	8
548	20250108	110100	299560090	19030	19040	19040	19010	364
549	20250108	110000	292632930	19050	19060	19060	19040	123
550	20250108	105900	290290450	19070	19050	19070	19050	25
551	20250108	105800	289813950	19060	19040	19060	19040	13
552	20250108	105700	289566410	19050	19060	19060	19050	63
553	20250108	105600	288365690	19060	19050	19060	19050	27
554	20250108	105500	287851090	19060	19070	19070	19050	12
555	20250108	105400	287622370	19080	19080	19080	19080	1
556	20250108	105300	287603290	19080	19070	19090	19070	60
557	20250108	105200	286458530	19080	19050	19080	19050	8
558	20250108	105100	286306070	19060	19060	19060	19060	0
559	20250108	105000	286306070	19060	19050	19060	19050	2
560	20250108	104900	286267960	19050	19060	19060	19040	5
561	20250108	104800	286172720	19040	19030	19070	19030	68
562	20250108	104700	284877920	19030	19030	19030	19030	10
563	20250108	104600	284687620	19030	19050	19050	19030	167
564	20250108	104500	281508340	19060	19060	19060	19060	2
565	20250108	104400	281470220	19060	19050	19060	19050	14
566	20250108	104300	281203510	19040	19040	19040	19040	84
567	20250108	104200	279604150	19040	19040	19040	19040	1
568	20250108	104100	279585110	19040	19020	19040	19020	43
569	20250108	104000	278767210	19050	19040	19050	19040	6
570	20250108	103900	278652920	19050	19040	19060	19030	59
571	20250108	103800	277529000	19020	19050	19050	18990	138
572	20250108	103700	274906160	19060	19000	19060	19000	228
573	20250108	103600	270567590	19010	19010	19010	19010	1
574	20250108	103500	270548580	19020	19020	19020	19020	4
575	20250108	103400	270472500	19020	19000	19020	19000	4
576	20250108	103300	270396460	19000	18980	19000	18980	2
577	20250108	103200	270358480	18970	18980	18990	18970	31
578	20250108	103100	269770110	18980	19000	19000	18980	899
579	20250108	103000	252692630	19010	19010	19010	19010	50
580	20250108	102900	251742130	19010	19000	19010	19000	106
581	20250108	102800	249727930	19010	19000	19010	19000	72
582	20250108	102700	248359890	19000	19000	19000	19000	30
583	20250108	102600	247789890	19000	19020	19020	19000	53
584	20250108	102500	246782840	19030	19030	19030	19010	5
585	20250108	102400	246687710	19020	19020	19020	19010	20
586	20250108	102300	246307320	19030	19000	19030	19000	65
587	20250108	102200	245072140	19010	19010	19010	19010	0
588	20250108	102100	245072140	19010	19010	19010	19000	56
589	20250108	102000	244008080	19000	19000	19000	19000	21
590	20250108	101900	243609080	19010	19010	19010	19010	0
591	20250108	101800	243609080	19010	19010	19010	19010	1
592	20250108	101700	243590070	19010	19010	19010	19010	0
593	20250108	101600	243590070	19010	19020	19020	19000	38
594	20250108	101500	242867880	19020	19020	19020	19020	1
595	20250108	101400	242848860	19000	19010	19040	19000	5
596	20250108	101300	242753770	19020	19000	19020	18990	61
597	20250108	101200	241595090	19000	19020	19020	19000	13
598	20250108	101100	241348070	19010	19060	19060	19000	133
599	20250108	101000	238819610	19050	19070	19070	19050	164
600	20250108	100900	235693760	19080	19060	19080	19060	11
601	20250108	100800	235484080	19060	19030	19060	19030	6
602	20250108	100700	235369790	19020	19020	19030	19020	95
603	20250108	100600	233562860	19010	19010	19010	19010	1
604	20250108	100500	233543850	19020	19020	19020	18990	32
605	20250108	100400	232936040	19020	18980	19020	18980	216
606	20250108	100300	228836260	18970	18970	18980	18970	25
607	20250108	100200	228361910	18970	18980	18980	18960	227
608	20250108	100100	224053550	19000	18960	19000	18950	332
609	20250108	100000	217759670	18950	19010	19010	18950	2241
610	20250108	095900	175215300	19010	19000	19010	19000	6
611	20250108	095800	175101250	19000	19000	19000	19000	137
612	20250108	095700	172498250	19000	19000	19000	18990	10
613	20250108	095600	172308270	18990	19010	19010	18990	1522
614	20250108	095500	143391710	19010	19020	19020	19000	307
615	20250108	095400	137555890	19020	19030	19030	19020	37
616	20250108	095300	136852120	19030	19030	19030	19030	1
617	20250108	095200	136833090	19030	19030	19030	19030	1
618	20250108	095100	136814060	19030	19030	19030	19030	2
619	20250108	095000	136776000	19020	19030	19030	19020	164
620	20250108	094900	133656710	19030	19030	19030	19030	2
621	20250108	094800	133618650	19030	19030	19030	19030	124
622	20250108	094700	131258930	19040	19040	19040	19040	1
623	20250108	094600	131239890	19030	19040	19040	19030	2
624	20250108	094500	131201820	19060	19040	19060	19040	31
625	20250108	094400	130611560	19040	19040	19040	19040	3
626	20250108	094300	130554440	19040	19040	19040	19040	6
627	20250108	094200	130440200	19040	19040	19040	19040	15
628	20250108	094100	130154600	19040	19040	19050	19040	3
629	20250108	094000	130097470	19040	19030	19040	19030	12
630	20250108	093900	129869090	19030	19030	19030	19030	0
631	20250108	093800	129869090	19030	19030	19030	19030	45
632	20250108	093700	129012740	19040	19040	19040	19040	3
633	20250108	093600	128955620	19030	19030	19030	19030	0
634	20250108	093500	128955620	19030	19030	19030	19030	0
635	20250108	093400	128955620	19030	19030	19030	19030	27
636	20250108	093300	128441810	19030	19020	19030	19020	31
637	20250108	093200	127852000	19020	19020	19020	19020	160
638	20250108	093100	124808800	19030	19030	19030	19030	1
639	20250108	093000	124789770	19030	19040	19040	19030	107
640	20250108	092900	122753510	19030	19040	19040	19030	70
641	20250108	092800	121421340	19040	19040	19040	19040	6
642	20250108	092700	121307100	19040	19050	19050	19030	87
643	20250108	092600	119650620	19040	19050	19050	19040	123
644	20250108	092500	117308080	19060	19050	19060	19050	3
645	20250108	092400	117250910	19050	19050	19050	19050	287
646	20250108	092300	111783560	19050	19060	19060	19040	102
647	20250108	092200	109840800	19060	19070	19090	19060	102
648	20250108	092100	107896460	19090	19050	19090	19040	288
649	20250108	092000	102411090	19050	19100	19100	19050	320
650	20250108	091900	96306250	19100	19100	19100	19100	101
651	20250108	091800	94377150	19100	19080	19100	19070	831
652	20250108	091700	78512890	19080	19100	19100	19080	15
653	20250108	091600	78226440	19100	19100	19100	19100	0
654	20250108	091500	78226440	19100	19080	19100	19080	51
655	20250108	091400	77252780	18990	18990	18990	18990	0
656	20250108	091300	77252780	18990	19030	19030	18990	620
657	20250108	091200	65471380	19050	19050	19050	19050	0
658	20250108	091100	65471380	19050	19020	19050	19000	950
659	20250108	091000	47403900	19010	19150	19150	19010	1545
660	20250108	090900	17919940	19150	19150	19150	19150	50
661	20250108	090800	16962440	19140	19160	19160	19140	296
662	20250108	090700	11294210	19190	19190	19190	19190	0
663	20250108	090600	11294210	19190	19190	19190	19190	0
664	20250108	090500	11294210	19190	19190	19190	19190	100
665	20250108	090400	9375210	19190	19150	19190	19150	105
666	20250108	090300	7362300	19150	19150	19150	19150	1
667	20250108	090200	7343150	19150	19140	19150	19140	19
668	20250108	090100	6979460	19060	19100	19100	19060	96
669	20250108	090000	5148460	19080	19060	19170	19060	270