KissMeData/043150/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192600	257775690	19180	19180	19180	19180	198
3	20250113	192500	257775690	19180	19180	19180	19180	0
4	20250113	192400	257775690	19180	19180	19180	19180	0
5	20250113	192300	257775690	19180	19180	19180	19180	0
6	20250113	192200	257775690	19180	19180	19180	19180	0
7	20250113	192100	257775690	19180	19180	19180	19180	0
8	20250113	192000	257775690	19180	19180	19180	19180	0
9	20250113	191900	257775690	19180	19180	19180	19180	0
10	20250113	191800	257775690	19180	19180	19180	19180	0
11	20250113	191700	257775690	19180	19180	19180	19180	0
12	20250113	191600	257775690	19180	19180	19180	19180	0
13	20250113	191500	257775690	19180	19180	19180	19180	0
14	20250113	191400	257775690	19180	19180	19180	19180	0
15	20250113	191300	257775690	19180	19180	19180	19180	0
16	20250113	191200	257775690	19180	19180	19180	19180	0
17	20250113	191100	257775690	19180	19180	19180	19180	0
18	20250113	191000	257775690	19180	19180	19180	19180	0
19	20250113	190900	257775690	19180	19180	19180	19180	0
20	20250113	190800	257775690	19180	19180	19180	19180	0
21	20250113	190700	257775690	19180	19180	19180	19180	0
22	20250113	190600	257775690	19180	19180	19180	19180	0
23	20250113	190500	257775690	19180	19180	19180	19180	0
24	20250113	190400	257775690	19180	19180	19180	19180	0
25	20250113	190300	257775690	19180	19180	19180	19180	0
26	20250113	190200	257775690	19180	19180	19180	19180	0
27	20250113	190100	257775690	19180	19180	19180	19180	0
28	20250113	190000	257775690	19180	19180	19180	19180	0
29	20250113	185900	257775690	19180	19180	19180	19180	0
30	20250113	185800	257775690	19180	19180	19180	19180	0
31	20250113	185700	257775690	19180	19180	19180	19180	0
32	20250113	185600	257775690	19180	19180	19180	19180	198
33	20250113	185500	257775690	19180	19180	19180	19180	0
34	20250113	185400	257775690	19180	19180	19180	19180	0
35	20250113	185300	257775690	19180	19180	19180	19180	0
36	20250113	185200	257775690	19180	19180	19180	19180	0
37	20250113	185100	257775690	19180	19180	19180	19180	0
38	20250113	185000	257775690	19180	19180	19180	19180	0
39	20250113	184900	257775690	19180	19180	19180	19180	0
40	20250113	184800	257775690	19180	19180	19180	19180	0
41	20250113	184700	257775690	19180	19180	19180	19180	0
42	20250113	184600	257775690	19180	19180	19180	19180	0
43	20250113	184500	257775690	19180	19180	19180	19180	0
44	20250113	184400	257775690	19180	19180	19180	19180	0
45	20250113	184300	257775690	19180	19180	19180	19180	0
46	20250113	184200	257775690	19180	19180	19180	19180	0
47	20250113	184100	257775690	19180	19180	19180	19180	0
48	20250113	184000	257775690	19180	19180	19180	19180	0
49	20250113	183900	257775690	19180	19180	19180	19180	0
50	20250113	183800	257775690	19180	19180	19180	19180	0
51	20250113	183700	257775690	19180	19180	19180	19180	0
52	20250113	183600	257775690	19180	19180	19180	19180	0
53	20250113	183500	257775690	19180	19180	19180	19180	0
54	20250113	183400	257775690	19180	19180	19180	19180	0
55	20250113	183300	257775690	19180	19180	19180	19180	0
56	20250113	183200	257775690	19180	19180	19180	19180	0
57	20250113	183100	257775690	19180	19180	19180	19180	0
58	20250113	183000	257775690	19180	19180	19180	19180	0
59	20250113	182900	257775690	19180	19180	19180	19180	0
60	20250113	182800	257775690	19180	19180	19180	19180	0
61	20250113	182700	257775690	19180	19180	19180	19180	0
62	20250113	182600	257775690	19180	19180	19180	19180	198
63	20250113	182500	257775690	19180	19180	19180	19180	0
64	20250113	182400	257775690	19180	19180	19180	19180	0
65	20250113	182300	257775690	19180	19180	19180	19180	0
66	20250113	182200	257775690	19180	19180	19180	19180	0
67	20250113	182100	257775690	19180	19180	19180	19180	0
68	20250113	182000	257775690	19180	19180	19180	19180	0
69	20250113	181900	257775690	19180	19180	19180	19180	0
70	20250113	181800	257775690	19180	19180	19180	19180	0
71	20250113	181700	257775690	19180	19180	19180	19180	0
72	20250113	181600	257775690	19180	19180	19180	19180	0
73	20250113	181500	257775690	19180	19180	19180	19180	0
74	20250113	181400	257775690	19180	19180	19180	19180	0
75	20250113	181300	257775690	19180	19180	19180	19180	0
76	20250113	181200	257775690	19180	19180	19180	19180	0
77	20250113	181100	257775690	19180	19180	19180	19180	0
78	20250113	181000	257775690	19180	19180	19180	19180	0
79	20250113	180900	257775690	19180	19180	19180	19180	0
80	20250113	180800	257775690	19180	19180	19180	19180	0
81	20250113	180700	257775690	19180	19180	19180	19180	0
82	20250113	180600	257775690	19180	19180	19180	19180	0
83	20250113	180500	257775690	19180	19180	19180	19180	0
84	20250113	180400	257775690	19180	19180	19180	19180	0
85	20250113	180300	257775690	19180	19180	19180	19180	0
86	20250113	180200	257775690	19180	19180	19180	19180	0
87	20250113	180100	257775690	19180	19180	19180	19180	0
88	20250113	180000	257775690	19180	19180	19180	19180	0
89	20250113	175900	257775690	19180	19180	19180	19180	0
90	20250113	175800	257775690	19180	19180	19180	19180	0
91	20250113	175700	257775690	19180	19180	19180	19180	0
92	20250113	175600	257775690	19180	19180	19180	19180	198
93	20250113	175500	257775690	19180	19180	19180	19180	0
94	20250113	175400	257775690	19180	19180	19180	19180	0
95	20250113	175300	257775690	19180	19180	19180	19180	0
96	20250113	175200	257775690	19180	19180	19180	19180	0
97	20250113	175100	257775690	19180	19180	19180	19180	0
98	20250113	175000	257775690	19180	19180	19180	19180	0
99	20250113	174900	257775690	19180	19180	19180	19180	0
100	20250113	174800	257775690	19180	19180	19180	19180	0
101	20250113	174700	257775690	19180	19180	19180	19180	0
102	20250113	174600	257775690	19180	19180	19180	19180	0
103	20250113	174500	257775690	19180	19180	19180	19180	0
104	20250113	174400	257775690	19180	19180	19180	19180	0
105	20250113	174300	257775690	19180	19180	19180	19180	0
106	20250113	174200	257775690	19180	19180	19180	19180	0
107	20250113	174100	257775690	19180	19180	19180	19180	0
108	20250113	174000	257775690	19180	19180	19180	19180	0
109	20250113	173900	257775690	19180	19180	19180	19180	0
110	20250113	173800	257775690	19180	19180	19180	19180	0
111	20250113	173700	257775690	19180	19180	19180	19180	0
112	20250113	173600	257775690	19180	19180	19180	19180	0
113	20250113	173500	257775690	19180	19180	19180	19180	0
114	20250113	173400	257775690	19180	19180	19180	19180	0
115	20250113	173300	257775690	19180	19180	19180	19180	0
116	20250113	173200	257775690	19180	19180	19180	19180	0
117	20250113	173100	257775690	19180	19180	19180	19180	0
118	20250113	173000	257775690	19180	19180	19180	19180	0
119	20250113	172900	257775690	19180	19180	19180	19180	0
120	20250113	172800	257775690	19180	19180	19180	19180	0
121	20250113	172700	257775690	19180	19180	19180	19180	0
122	20250113	172600	257775690	19180	19180	19180	19180	198
123	20250113	172500	257775690	19180	19180	19180	19180	0
124	20250113	172400	257775690	19180	19180	19180	19180	0
125	20250113	172300	257775690	19180	19180	19180	19180	0
126	20250113	172200	257775690	19180	19180	19180	19180	0
127	20250113	172100	257775690	19180	19180	19180	19180	0
128	20250113	172000	257775690	19180	19180	19180	19180	0
129	20250113	171900	257775690	19180	19180	19180	19180	0
130	20250113	171800	257775690	19180	19180	19180	19180	0
131	20250113	171700	257775690	19180	19180	19180	19180	0
132	20250113	171600	257775690	19180	19180	19180	19180	0
133	20250113	171500	257775690	19180	19180	19180	19180	0
134	20250113	171400	257775690	19180	19180	19180	19180	0
135	20250113	171300	257775690	19180	19180	19180	19180	0
136	20250113	171200	257775690	19180	19180	19180	19180	0
137	20250113	171100	257775690	19180	19180	19180	19180	0
138	20250113	171000	257775690	19180	19180	19180	19180	0
139	20250113	170900	257775690	19180	19180	19180	19180	0
140	20250113	170800	257775690	19180	19180	19180	19180	0
141	20250113	170700	257775690	19180	19180	19180	19180	0
142	20250113	170600	257775690	19180	19180	19180	19180	0
143	20250113	170500	257775690	19180	19180	19180	19180	0
144	20250113	170400	257775690	19180	19180	19180	19180	0
145	20250113	170300	257775690	19180	19180	19180	19180	0
146	20250113	170200	257775690	19180	19180	19180	19180	0
147	20250113	170100	257775690	19180	19180	19180	19180	0
148	20250113	170000	257775690	19180	19180	19180	19180	0
149	20250113	165900	257775690	19180	19180	19180	19180	0
150	20250113	165800	257775690	19180	19180	19180	19180	0
151	20250113	165700	257775690	19180	19180	19180	19180	0
152	20250113	165600	257775690	19180	19180	19180	19180	198
153	20250113	165500	257775690	19180	19180	19180	19180	0
154	20250113	165400	257775690	19180	19180	19180	19180	0
155	20250113	165300	257775690	19180	19180	19180	19180	0
156	20250113	165200	257775690	19180	19180	19180	19180	0
157	20250113	165100	257775690	19180	19180	19180	19180	0
158	20250113	165000	257775690	19180	19180	19180	19180	0
159	20250113	164900	257775690	19180	19180	19180	19180	0
160	20250113	164800	257775690	19180	19180	19180	19180	0
161	20250113	164700	257775690	19180	19180	19180	19180	0
162	20250113	164600	257775690	19180	19180	19180	19180	0
163	20250113	164500	257775690	19180	19180	19180	19180	0
164	20250113	164400	257775690	19180	19180	19180	19180	0
165	20250113	164300	257775690	19180	19180	19180	19180	0
166	20250113	164200	257775690	19180	19180	19180	19180	0
167	20250113	164100	257775690	19180	19180	19180	19180	0
168	20250113	164000	257775690	19180	19180	19180	19180	0
169	20250113	163900	257775690	19180	19180	19180	19180	0
170	20250113	163800	257775690	19180	19180	19180	19180	0
171	20250113	163700	257775690	19180	19180	19180	19180	0
172	20250113	163600	257775690	19180	19180	19180	19180	0
173	20250113	163500	257775690	19180	19180	19180	19180	0
174	20250113	163400	257775690	19180	19180	19180	19180	0
175	20250113	163300	257775690	19180	19180	19180	19180	0
176	20250113	163200	257775690	19180	19180	19180	19180	0
177	20250113	163100	257775690	19180	19180	19180	19180	0
178	20250113	163000	257775690	19180	19180	19180	19180	0
179	20250113	162900	257775690	19180	19180	19180	19180	0
180	20250113	162800	257775690	19180	19180	19180	19180	0
181	20250113	162700	257775690	19180	19180	19180	19180	0
182	20250113	162600	257775690	19180	19180	19180	19180	198
183	20250113	162500	257775690	19180	19180	19180	19180	0
184	20250113	162400	257775690	19180	19180	19180	19180	0
185	20250113	162300	257775690	19180	19180	19180	19180	0
186	20250113	162200	257775690	19180	19180	19180	19180	0
187	20250113	162100	257775690	19180	19180	19180	19180	0
188	20250113	162000	257775690	19180	19180	19180	19180	0
189	20250113	161900	257775690	19180	19180	19180	19180	0
190	20250113	161800	257775690	19180	19180	19180	19180	0
191	20250113	161700	257775690	19180	19180	19180	19180	0
192	20250113	161600	257775690	19180	19180	19180	19180	0
193	20250113	161500	257775690	19180	19180	19180	19180	0
194	20250113	161400	257775690	19180	19180	19180	19180	0
195	20250113	161300	257775690	19180	19180	19180	19180	0
196	20250113	161200	257775690	19180	19180	19180	19180	0
197	20250113	161100	257775690	19180	19180	19180	19180	0
198	20250113	161000	257775690	19180	19180	19180	19180	0
199	20250113	160900	257775690	19180	19180	19180	19180	0
200	20250113	160800	257775690	19180	19180	19180	19180	0
201	20250113	160700	257775690	19180	19180	19180	19180	0
202	20250113	160600	257775690	19180	19180	19180	19180	0
203	20250113	160500	257775690	19180	19180	19180	19180	0
204	20250113	160400	257775690	19180	19180	19180	19180	0
205	20250113	160300	257775690	19180	19180	19180	19180	0
206	20250113	160200	257775690	19180	19180	19180	19180	0
207	20250113	160100	257775690	19180	19180	19180	19180	0
208	20250113	160000	257775690	19180	19180	19180	19180	0
209	20250113	155900	257775690	19180	19180	19180	19180	0
210	20250113	155800	257775690	19180	19180	19180	19180	0
211	20250113	155700	257775690	19180	19180	19180	19180	0
212	20250113	155600	257775690	19180	19180	19180	19180	198
213	20250113	155500	257775690	19180	19180	19180	19180	0
214	20250113	155400	257775690	19180	19180	19180	19180	0
215	20250113	155300	257775690	19180	19180	19180	19180	0
216	20250113	155200	257775690	19180	19180	19180	19180	0
217	20250113	155100	257775690	19180	19180	19180	19180	0
218	20250113	155000	257775690	19180	19180	19180	19180	0
219	20250113	154900	257775690	19180	19180	19180	19180	0
220	20250113	154800	257775690	19180	19180	19180	19180	0
221	20250113	154700	257775690	19180	19180	19180	19180	0
222	20250113	154600	257775690	19180	19180	19180	19180	0
223	20250113	154500	257775690	19180	19180	19180	19180	0
224	20250113	154400	257775690	19180	19180	19180	19180	0
225	20250113	154300	257775690	19180	19180	19180	19180	0
226	20250113	154200	257775690	19180	19180	19180	19180	0
227	20250113	154100	257775690	19180	19180	19180	19180	0
228	20250113	154000	257775690	19180	19180	19180	19180	0
229	20250113	153900	257775690	19180	19180	19180	19180	0
230	20250113	153800	257775690	19180	19180	19180	19180	0
231	20250113	153700	257775690	19180	19180	19180	19180	0
232	20250113	153600	257775690	19180	19180	19180	19180	0
233	20250113	153500	257775690	19180	19180	19180	19180	0
234	20250113	153400	257775690	19180	19180	19180	19180	0
235	20250113	153300	257775690	19180	19180	19180	19180	0
236	20250113	153200	257775690	19180	19180	19180	19180	0
237	20250113	153100	257775690	19180	19180	19180	19180	0
238	20250113	153000	257775690	19180	19180	19180	19180	198
239	20250113	152900	253978050	19170	19170	19170	19170	0
240	20250113	152800	253978050	19170	19170	19170	19170	0
241	20250113	152700	253978050	19170	19170	19170	19170	0
242	20250113	152600	253978050	19170	19170	19170	19170	0
243	20250113	152500	253978050	19170	19170	19170	19170	0
244	20250113	152400	253978050	19170	19170	19170	19170	0
245	20250113	152300	253978050	19170	19170	19170	19170	0
246	20250113	152200	253978050	19170	19170	19170	19170	0
247	20250113	152100	253978050	19170	19170	19170	19170	0
248	20250113	152000	253978050	19170	19170	19170	19170	0
249	20250113	151900	253978050	19170	19190	19190	19170	124
250	20250113	151800	251600480	19180	19190	19190	19180	50
251	20250113	151700	250641020	19190	19190	19190	19190	17
252	20250113	151600	250314790	19190	19190	19190	19180	113
253	20250113	151500	248147390	19190	19190	19190	19190	0
254	20250113	151400	248147390	19190	19190	19190	19190	139
255	20250113	151300	245479980	19200	19200	19200	19200	10
256	20250113	151200	245287980	19220	19220	19220	19220	0
257	20250113	151100	245287980	19220	19220	19220	19220	10
258	20250113	151000	245095780	19200	19220	19220	19200	51
259	20250113	150900	244115660	19200	19200	19200	19200	35
260	20250113	150800	243443660	19230	19220	19230	19220	40
261	20250113	150700	242674520	19200	19220	19220	19200	48
262	20250113	150600	241752340	19220	19220	19220	19220	50
263	20250113	150500	240791340	19220	19220	19220	19220	25
264	20250113	150400	240310840	19220	19220	19220	19220	11
265	20250113	150300	240099420	19210	19210	19210	19210	41
266	20250113	150200	239311810	19210	19210	19210	19210	41
267	20250113	150100	238524200	19210	19210	19210	19210	0
268	20250113	150000	238524200	19210	19210	19210	19210	0
269	20250113	145900	238524200	19210	19200	19210	19200	27
270	20250113	145800	238005540	19200	19200	19200	19200	1
271	20250113	145700	237986340	19190	19200	19220	19190	517
272	20250113	145600	228053340	19200	19200	19200	19200	22
273	20250113	145500	227630940	19210	19210	19210	19210	0
274	20250113	145400	227630940	19210	19210	19210	19210	0
275	20250113	145300	227630940	19210	19210	19210	19210	59
276	20250113	145200	226497550	19200	19200	19200	19200	20
277	20250113	145100	226113550	19200	19200	19200	19200	0
278	20250113	145000	226113550	19200	19200	19200	19200	0
279	20250113	144900	226113550	19200	19210	19210	19200	64
280	20250113	144800	224884220	19230	19230	19230	19230	0
281	20250113	144700	224884220	19230	19230	19230	19230	0
282	20250113	144600	224884220	19230	19230	19230	19230	32
283	20250113	144500	224268860	19220	19220	19220	19220	0
284	20250113	144400	224268860	19220	19220	19220	19220	10
285	20250113	144300	224076660	19220	19220	19220	19220	0
286	20250113	144200	224076660	19220	19220	19220	19220	13
287	20250113	144100	223826800	19220	19210	19220	19210	43
288	20250113	144000	223000390	19210	19210	19210	19210	10
289	20250113	143900	222808290	19210	19210	19210	19210	10
290	20250113	143800	222616190	19220	19220	19220	19220	0
291	20250113	143700	222616190	19220	19220	19220	19220	0
292	20250113	143600	222616190	19220	19220	19220	19220	33
293	20250113	143500	221981930	19220	19220	19220	19220	0
294	20250113	143400	221981930	19220	19220	19220	19220	0
295	20250113	143300	221981930	19220	19220	19220	19220	0
296	20250113	143200	221981930	19220	19220	19220	19220	0
297	20250113	143100	221981930	19220	19220	19220	19220	0
298	20250113	143000	221981930	19220	19220	19220	19220	0
299	20250113	142900	221981930	19220	19220	19220	19220	30
300	20250113	142800	221405330	19220	19210	19220	19180	313
301	20250113	142700	215395550	19210	19210	19210	19210	0
302	20250113	142600	215395550	19210	19210	19210	19210	22
303	20250113	142500	214972930	19220	19220	19220	19220	2
304	20250113	142400	214934490	19250	19210	19250	19210	28
305	20250113	142300	214395530	19210	19220	19220	19210	18
306	20250113	142200	214049730	19210	19210	19210	19210	1
307	20250113	142100	214030520	19250	19250	19250	19250	0
308	20250113	142000	214030520	19250	19250	19250	19250	0
309	20250113	141900	214030520	19250	19250	19250	19250	49
310	20250113	141800	213087270	19240	19240	19240	19240	0
311	20250113	141700	213087270	19240	19240	19240	19240	17
312	20250113	141600	212760190	19220	19220	19220	19220	0
313	20250113	141500	212760190	19220	19220	19220	19220	0
314	20250113	141400	212760190	19220	19250	19250	19220	25
315	20250113	141300	212279060	19250	19250	19250	19250	0
316	20250113	141200	212279060	19250	19250	19250	19250	0
317	20250113	141100	212279060	19250	19250	19250	19250	0
318	20250113	141000	212279060	19250	19250	19250	19250	0
319	20250113	140900	212279060	19250	19250	19250	19250	48
320	20250113	140800	211355060	19240	19240	19240	19240	0
321	20250113	140700	211355060	19240	19240	19240	19240	17
322	20250113	140600	211027980	19240	19240	19240	19240	0
323	20250113	140500	211027980	19240	19240	19240	19240	0
324	20250113	140400	211027980	19240	19240	19240	19240	110
325	20250113	140300	208911580	19240	19240	19240	19240	1
326	20250113	140200	208892340	19240	19240	19240	19240	0
327	20250113	140100	208892340	19240	19240	19240	19240	47
328	20250113	140000	207988060	19240	19240	19240	19240	0
329	20250113	135900	207988060	19240	19240	19240	19240	0
330	20250113	135800	207988060	19240	19240	19240	19240	0
331	20250113	135700	207988060	19240	19240	19240	19240	0
332	20250113	135600	207988060	19240	19240	19240	19240	48
333	20250113	135500	207064540	19240	19240	19240	19240	0
334	20250113	135400	207064540	19240	19240	19240	19240	29
335	20250113	135300	206506580	19230	19230	19230	19230	10
336	20250113	135200	206314280	19230	19230	19230	19230	10
337	20250113	135100	206121980	19230	19230	19230	19230	1
338	20250113	135000	206102750	19230	19230	19230	19230	0
339	20250113	134900	206102750	19230	19230	19230	19230	0
340	20250113	134800	206102750	19230	19230	19230	19230	29
341	20250113	134700	205545080	19230	19230	19230	19230	29
342	20250113	134600	204987410	19200	19200	19200	19200	0
343	20250113	134500	204987410	19200	19200	19200	19200	0
344	20250113	134400	204987410	19200	19200	19200	19200	0
345	20250113	134300	204987410	19200	19200	19200	19200	0
346	20250113	134200	204987410	19200	19220	19220	19200	72
347	20250113	134100	203603770	19200	19210	19210	19200	69
348	20250113	134000	202278820	19210	19210	19210	19210	0
349	20250113	133900	202278820	19210	19210	19210	19210	30
350	20250113	133800	201702520	19210	19210	19210	19210	0
351	20250113	133700	201702520	19210	19210	19210	19210	0
352	20250113	133600	201702520	19210	19210	19210	19210	27
353	20250113	133500	201183850	19190	19190	19190	19190	83
354	20250113	133400	199591080	19210	19210	19210	19210	1
355	20250113	133300	199571870	19210	19210	19210	19210	1
356	20250113	133200	199552660	19210	19210	19210	19210	43
357	20250113	133100	198726630	19190	19190	19190	19190	2
358	20250113	133000	198688250	19200	19200	19200	19200	18
359	20250113	132900	198342650	19200	19200	19200	19200	0
360	20250113	132800	198342650	19200	19200	19200	19200	0
361	20250113	132700	198342650	19200	19200	19200	19200	0
362	20250113	132600	198342650	19200	19200	19200	19200	0
363	20250113	132500	198342650	19200	19200	19200	19200	29
364	20250113	132400	197785850	19200	19200	19200	19200	5
365	20250113	132300	197689850	19200	19190	19200	19190	50
366	20250113	132200	196729900	19190	19190	19190	19190	1
367	20250113	132100	196710710	19190	19190	19190	19190	0
368	20250113	132000	196710710	19190	19190	19190	19190	0
369	20250113	131900	196710710	19190	19190	19190	19190	0
370	20250113	131800	196710710	19190	19190	19190	19190	1
371	20250113	131700	196691520	19190	19190	19190	19190	31
372	20250113	131600	196096630	19190	19190	19190	19190	1
373	20250113	131500	196077440	19190	19190	19190	19190	0
374	20250113	131400	196077440	19190	19190	19190	19190	0
375	20250113	131300	196077440	19190	19190	19190	19190	0
376	20250113	131200	196077440	19190	19190	19190	19190	32
377	20250113	131100	195463360	19180	19180	19180	19180	0
378	20250113	131000	195463360	19180	19180	19180	19180	0
379	20250113	130900	195463360	19180	19190	19190	19180	59
380	20250113	130800	194331200	19170	19170	19170	19170	0
381	20250113	130700	194331200	19170	19170	19170	19170	0
382	20250113	130600	194331200	19170	19170	19170	19170	0
383	20250113	130500	194331200	19170	19170	19170	19170	0
384	20250113	130400	194331200	19170	19170	19170	19170	0
385	20250113	130300	194331200	19170	19170	19170	19170	2
386	20250113	130200	194292860	19170	19170	19170	19160	24
387	20250113	130100	193832980	19160	19160	19160	19160	0
388	20250113	130000	193832980	19160	19160	19160	19160	0
389	20250113	125900	193832980	19160	19160	19160	19160	0
390	20250113	125800	193832980	19160	19160	19160	19160	49
391	20250113	125700	192894140	19160	19160	19160	19160	0
392	20250113	125600	192894140	19160	19160	19160	19160	47
393	20250113	125500	191993620	19170	19170	19170	19170	1
394	20250113	125400	191974450	19170	19160	19170	19160	79
395	20250113	125300	190460790	19170	19170	19170	19170	6
396	20250113	125200	190345770	19160	19170	19170	19160	206
397	20250113	125100	186398310	19190	19190	19190	19190	0
398	20250113	125000	186398310	19190	19190	19190	19190	0
399	20250113	124900	186398310	19190	19190	19190	19190	0
400	20250113	124800	186398310	19190	19190	19190	19190	0
401	20250113	124700	186398310	19190	19190	19190	19190	5
402	20250113	124600	186302360	19170	19170	19170	19170	50
403	20250113	124500	185343860	19170	19170	19170	19170	0
404	20250113	124400	185343860	19170	19170	19170	19170	0
405	20250113	124300	185343860	19170	19170	19170	19170	0
406	20250113	124200	185343860	19170	19170	19170	19170	0
407	20250113	124100	185343860	19170	19170	19170	19170	0
408	20250113	124000	185343860	19170	19170	19170	19170	0
409	20250113	123900	185343860	19170	19180	19180	19170	33
410	20250113	123800	184711200	19190	19190	19190	19190	10
411	20250113	123700	184519300	19170	19170	19170	19170	39
412	20250113	123600	183771670	19170	19170	19170	19170	0
413	20250113	123500	183771670	19170	19170	19170	19170	418
414	20250113	123400	175758610	19190	19190	19190	19190	0
415	20250113	123300	175758610	19190	19190	19190	19190	0
416	20250113	123200	175758610	19190	19190	19190	19190	0
417	20250113	123100	175758610	19190	19190	19190	19190	0
418	20250113	123000	175758610	19190	19190	19190	19190	5
419	20250113	122900	175662660	19190	19190	19190	19190	0
420	20250113	122800	175662660	19190	19190	19190	19190	0
421	20250113	122700	175662660	19190	19190	19190	19190	0
422	20250113	122600	175662660	19190	19190	19190	19190	55
423	20250113	122500	174607210	19190	19190	19190	19190	0
424	20250113	122400	174607210	19190	19190	19190	19190	0
425	20250113	122300	174607210	19190	19190	19190	19170	578
426	20250113	122200	163522950	19170	19190	19190	19170	449
427	20250113	122100	154912620	19200	19200	19200	19200	0
428	20250113	122000	154912620	19200	19200	19200	19200	0
429	20250113	121900	154912620	19200	19200	19200	19200	0
430	20250113	121800	154912620	19200	19200	19200	19200	0
431	20250113	121700	154912620	19200	19200	19200	19200	0
432	20250113	121600	154912620	19200	19200	19200	19200	0
433	20250113	121500	154912620	19200	19200	19200	19200	1
434	20250113	121400	154893420	19200	19200	19200	19200	0
435	20250113	121300	154893420	19200	19200	19200	19200	0
436	20250113	121200	154893420	19200	19200	19200	19200	0
437	20250113	121100	154893420	19200	19200	19200	19200	0
438	20250113	121000	154893420	19200	19200	19200	19200	0
439	20250113	120900	154893420	19200	19200	19200	19200	0
440	20250113	120800	154893420	19200	19200	19200	19200	0
441	20250113	120700	154893420	19200	19200	19200	19200	0
442	20250113	120600	154893420	19200	19200	19200	19200	1
443	20250113	120500	154874220	19190	19180	19190	19170	155
444	20250113	120400	151900990	19170	19170	19180	19170	119
445	20250113	120300	149619660	19180	19180	19180	19180	0
446	20250113	120200	149619660	19180	19180	19180	19180	0
447	20250113	120100	149619660	19180	19180	19180	19180	24
448	20250113	120000	149159340	19180	19180	19180	19180	20
449	20250113	115900	148775740	19170	19170	19170	19170	0
450	20250113	115800	148775740	19170	19180	19180	19170	231
451	20250113	115700	144345270	19180	19180	19180	19180	15
452	20250113	115600	144057570	19200	19200	19200	19200	0
453	20250113	115500	144057570	19200	19180	19200	19180	6
454	20250113	115400	143942390	19190	19190	19190	19190	7
455	20250113	115300	143808060	19200	19200	19200	19200	0
456	20250113	115200	143808060	19200	19200	19200	19200	0
457	20250113	115100	143808060	19200	19200	19200	19200	132
458	20250113	115000	141273660	19200	19200	19200	19200	0
459	20250113	114900	141273660	19200	19200	19200	19200	2
460	20250113	114800	141235260	19200	19200	19200	19200	0
461	20250113	114700	141235260	19200	19200	19200	19200	17
462	20250113	114600	140908860	19190	19190	19190	19190	0
463	20250113	114500	140908860	19190	19190	19190	19190	0
464	20250113	114400	140908860	19190	19190	19190	19190	0
465	20250113	114300	140908860	19190	19190	19190	19190	0
466	20250113	114200	140908860	19190	19190	19190	19190	0
467	20250113	114100	140908860	19190	19190	19190	19190	0
468	20250113	114000	140908860	19190	19190	19190	19190	0
469	20250113	113900	140908860	19190	19190	19190	19190	0
470	20250113	113800	140908860	19190	19190	19190	19190	0
471	20250113	113700	140908860	19190	19190	19190	19190	0
472	20250113	113600	140908860	19190	19190	19190	19190	0
473	20250113	113500	140908860	19190	19190	19190	19190	0
474	20250113	113400	140908860	19190	19190	19190	19190	0
475	20250113	113300	140908860	19190	19190	19190	19190	0
476	20250113	113200	140908860	19190	19200	19200	19190	2
477	20250113	113100	140870470	19210	19210	19210	19210	0
478	20250113	113000	140870470	19210	19210	19210	19210	1
479	20250113	112900	140851260	19210	19210	19210	19210	12
480	20250113	112800	140620740	19210	19210	19210	19210	0
481	20250113	112700	140620740	19210	19210	19210	19210	0
482	20250113	112600	140620740	19210	19210	19210	19210	0
483	20250113	112500	140620740	19210	19210	19210	19210	0
484	20250113	112400	140620740	19210	19210	19210	19210	0
485	20250113	112300	140620740	19210	19210	19210	19210	0
486	20250113	112200	140620740	19210	19210	19210	19210	0
487	20250113	112100	140620740	19210	19210	19210	19210	0
488	20250113	112000	140620740	19210	19210	19210	19210	0
489	20250113	111900	140620740	19210	19210	19210	19210	0
490	20250113	111800	140620740	19210	19210	19210	19210	0
491	20250113	111700	140620740	19210	19210	19210	19210	0
492	20250113	111600	140620740	19210	19210	19210	19210	1
493	20250113	111500	140601530	19210	19210	19210	19210	0
494	20250113	111400	140601530	19210	19210	19210	19210	0
495	20250113	111300	140601530	19210	19210	19210	19210	0
496	20250113	111200	140601530	19210	19210	19210	19210	0
497	20250113	111100	140601530	19210	19210	19210	19210	0
498	20250113	111000	140601530	19210	19210	19210	19210	0
499	20250113	110900	140601530	19210	19210	19210	19210	0
500	20250113	110800	140601530	19210	19210	19210	19210	0
501	20250113	110700	140601530	19210	19210	19210	19210	0
502	20250113	110600	140601530	19210	19210	19210	19210	0
503	20250113	110500	140601530	19210	19210	19210	19210	0
504	20250113	110400	140601530	19210	19210	19210	19210	0
505	20250113	110300	140601530	19210	19210	19210	19210	0
506	20250113	110200	140601530	19210	19210	19210	19210	0
507	20250113	110100	140601530	19210	19210	19210	19210	1
508	20250113	110000	140582320	19170	19170	19170	19170	0
509	20250113	105900	140582320	19170	19170	19170	19170	51
510	20250113	105800	139604650	19170	19170	19170	19170	1
511	20250113	105700	139585480	19170	19170	19170	19170	46
512	20250113	105600	138703660	19170	19170	19170	19170	140
513	20250113	105500	136019860	19170	19170	19170	19170	1
514	20250113	105400	136000690	19170	19170	19170	19170	123
515	20250113	105300	133642780	19170	19170	19170	19170	2
516	20250113	105200	133604440	19160	19160	19160	19150	114
517	20250113	105100	131420300	19160	19160	19160	19160	100
518	20250113	105000	129504300	19170	19170	19170	19170	0
519	20250113	104900	129504300	19170	19170	19170	19170	1
520	20250113	104800	129485130	19170	19170	19170	19170	233
521	20250113	104700	125018520	19170	19180	19180	19170	135
522	20250113	104600	122429420	19210	19210	19210	19210	0
523	20250113	104500	122429420	19210	19210	19210	19210	0
524	20250113	104400	122429420	19210	19210	19210	19210	0
525	20250113	104300	122429420	19210	19210	19210	19210	1
526	20250113	104200	122410210	19180	19180	19180	19180	0
527	20250113	104100	122410210	19180	19180	19180	19170	13
528	20250113	104000	122160950	19180	19190	19190	19180	103
529	20250113	103900	120185280	19190	19190	19190	19190	191
530	20250113	103800	116519990	19190	19220	19220	19180	933
531	20250113	103700	98605840	19230	19240	19240	19230	100
532	20250113	103600	96682140	19240	19240	19240	19240	0
533	20250113	103500	96682140	19240	19240	19240	19240	0
534	20250113	103400	96682140	19240	19240	19240	19230	285
535	20250113	103300	91199330	19250	19250	19250	19250	0
536	20250113	103200	91199330	19250	19250	19250	19250	0
537	20250113	103100	91199330	19250	19250	19250	19250	0
538	20250113	103000	91199330	19250	19250	19250	19250	20
539	20250113	102900	90814330	19250	19250	19250	19250	0
540	20250113	102800	90814330	19250	19280	19280	19250	551
541	20250113	102700	80197840	19280	19280	19280	19280	0
542	20250113	102600	80197840	19280	19280	19280	19280	123
543	20250113	102500	77826400	19280	19280	19280	19280	50
544	20250113	102400	76862400	19280	19280	19280	19280	0
545	20250113	102300	76862400	19280	19280	19280	19280	0
546	20250113	102200	76862400	19280	19280	19280	19280	0
547	20250113	102100	76862400	19280	19280	19280	19280	0
548	20250113	102000	76862400	19280	19280	19280	19280	0
549	20250113	101900	76862400	19280	19300	19300	19280	329
550	20250113	101800	70518380	19300	19300	19300	19300	0
551	20250113	101700	70518380	19300	19300	19300	19300	0
552	20250113	101600	70518380	19300	19300	19300	19300	4
553	20250113	101500	70441180	19300	19300	19300	19300	0
554	20250113	101400	70441180	19300	19310	19310	19300	170
555	20250113	101300	67159880	19310	19310	19310	19310	0
556	20250113	101200	67159880	19310	19300	19310	19300	4
557	20250113	101100	67082670	19320	19320	19320	19320	0
558	20250113	101000	67082670	19320	19320	19320	19320	0
559	20250113	100900	67082670	19320	19320	19320	19320	1
560	20250113	100800	67063350	19300	19300	19300	19300	0
561	20250113	100700	67063350	19300	19300	19300	19300	0
562	20250113	100600	67063350	19300	19310	19310	19300	85
563	20250113	100500	65422620	19330	19330	19330	19330	0
564	20250113	100400	65422620	19330	19330	19330	19330	0
565	20250113	100300	65422620	19330	19330	19330	19330	0
566	20250113	100200	65422620	19330	19330	19330	19330	25
567	20250113	100100	64939370	19310	19310	19310	19310	0
568	20250113	100000	64939370	19310	19310	19310	19310	23
569	20250113	095900	64495240	19310	19310	19310	19310	0
570	20250113	095800	64495240	19310	19310	19310	19310	0
571	20250113	095700	64495240	19310	19310	19310	19310	0
572	20250113	095600	64495240	19310	19310	19310	19310	0
573	20250113	095500	64495240	19310	19310	19310	19310	97
574	20250113	095400	62622170	19310	19310	19310	19310	84
575	20250113	095300	61000130	19310	19310	19320	19310	679
576	20250113	095200	47886060	19310	19310	19310	19310	0
577	20250113	095100	47886060	19310	19310	19310	19310	1
578	20250113	095000	47866750	19310	19310	19310	19310	0
579	20250113	094900	47866750	19310	19360	19360	19290	469
580	20250113	094800	38806460	19370	19370	19370	19350	311
581	20250113	094700	32785980	19380	19380	19380	19380	0
582	20250113	094600	32785980	19380	19380	19380	19380	0
583	20250113	094500	32785980	19380	19380	19380	19380	0
584	20250113	094400	32785980	19380	19380	19380	19380	0
585	20250113	094300	32785980	19380	19380	19380	19380	0
586	20250113	094200	32785980	19380	19380	19380	19380	0
587	20250113	094100	32785980	19380	19380	19380	19380	0
588	20250113	094000	32785980	19380	19380	19380	19380	0
589	20250113	093900	32785980	19380	19380	19380	19380	2
590	20250113	093800	32747220	19380	19380	19380	19380	1
591	20250113	093700	32727840	19370	19370	19370	19370	0
592	20250113	093600	32727840	19370	19370	19370	19370	12
593	20250113	093500	32495400	19370	19370	19370	19370	0
594	20250113	093400	32495400	19370	19370	19370	19370	38
595	20250113	093300	31759340	19370	19370	19370	19370	0
596	20250113	093200	31759340	19370	19370	19370	19370	0
597	20250113	093100	31759340	19370	19370	19370	19370	0
598	20250113	093000	31759340	19370	19370	19370	19370	0
599	20250113	092900	31759340	19370	19370	19370	19370	0
600	20250113	092800	31759340	19370	19370	19370	19370	0
601	20250113	092700	31759340	19370	19380	19380	19370	295
602	20250113	092600	26043970	19370	19370	19370	19370	0
603	20250113	092500	26043970	19370	19380	19380	19370	4
604	20250113	092400	25966470	19390	19420	19420	19390	300
605	20250113	092300	20144430	19410	19420	19420	19410	232
606	20250113	092200	15640100	19440	19440	19440	19440	36
607	20250113	092100	14940260	19420	19420	19420	19420	0
608	20250113	092000	14940260	19420	19420	19420	19420	0
609	20250113	091900	14940260	19420	19430	19430	19420	65
610	20250113	091800	13677890	19420	19420	19420	19420	0
611	20250113	091700	13677890	19420	19420	19420	19420	0
612	20250113	091600	13677890	19420	19480	19480	19420	257
613	20250113	091500	8683480	19470	19470	19470	19470	0
614	20250113	091400	8683480	19470	19470	19470	19470	0
615	20250113	091300	8683480	19470	19470	19470	19470	0
616	20250113	091200	8683480	19470	19470	19470	19470	61
617	20250113	091100	7495810	19420	19420	19420	19420	0
618	20250113	091000	7495810	19420	19420	19420	19420	0
619	20250113	090900	7495810	19420	19420	19420	19420	0
620	20250113	090800	7495810	19420	19420	19420	19420	0
621	20250113	090700	7495810	19420	19420	19420	19420	30
622	20250113	090600	6913210	19420	19420	19420	19420	60
623	20250113	090500	5748010	19420	19420	19420	19420	13
624	20250113	090400	5495550	19520	19520	19520	19520	17
625	20250113	090300	5163710	19520	19520	19520	19520	0
626	20250113	090200	5163710	19520	19520	19520	19520	16
627	20250113	090100	4851390	19470	19470	19470	19470	0
628	20250113	090000	4851390	19470	19480	19520	19470	249