KissMeData/056190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193700	1263331840	19290	19290	19290	19290	2176
3	20250113	193600	1263331840	19290	19290	19290	19290	0
4	20250113	193500	1263331840	19290	19290	19290	19290	0
5	20250113	193400	1263331840	19290	19290	19290	19290	0
6	20250113	193300	1263331840	19290	19290	19290	19290	0
7	20250113	193200	1263331840	19290	19290	19290	19290	0
8	20250113	193100	1263331840	19290	19290	19290	19290	0
9	20250113	193000	1263331840	19290	19290	19290	19290	0
10	20250113	192900	1263331840	19290	19290	19290	19290	0
11	20250113	192800	1263331840	19290	19290	19290	19290	0
12	20250113	192700	1263331840	19290	19290	19290	19290	0
13	20250113	192600	1263331840	19290	19290	19290	19290	0
14	20250113	192500	1263331840	19290	19290	19290	19290	0
15	20250113	192400	1263331840	19290	19290	19290	19290	0
16	20250113	192300	1263331840	19290	19290	19290	19290	0
17	20250113	192200	1263331840	19290	19290	19290	19290	0
18	20250113	192100	1263331840	19290	19290	19290	19290	0
19	20250113	192000	1263331840	19290	19290	19290	19290	0
20	20250113	191900	1263331840	19290	19290	19290	19290	0
21	20250113	191800	1263331840	19290	19290	19290	19290	0
22	20250113	191700	1263331840	19290	19290	19290	19290	0
23	20250113	191600	1263331840	19290	19290	19290	19290	0
24	20250113	191500	1263331840	19290	19290	19290	19290	0
25	20250113	191400	1263331840	19290	19290	19290	19290	0
26	20250113	191300	1263331840	19290	19290	19290	19290	0
27	20250113	191200	1263331840	19290	19290	19290	19290	0
28	20250113	191100	1263331840	19290	19290	19290	19290	0
29	20250113	191000	1263331840	19290	19290	19290	19290	0
30	20250113	190900	1263331840	19290	19290	19290	19290	0
31	20250113	190800	1263331840	19290	19290	19290	19290	0
32	20250113	190700	1263331840	19290	19290	19290	19290	2176
33	20250113	190600	1263331840	19290	19290	19290	19290	0
34	20250113	190500	1263331840	19290	19290	19290	19290	0
35	20250113	190400	1263331840	19290	19290	19290	19290	0
36	20250113	190300	1263331840	19290	19290	19290	19290	0
37	20250113	190200	1263331840	19290	19290	19290	19290	0
38	20250113	190100	1263331840	19290	19290	19290	19290	0
39	20250113	190000	1263331840	19290	19290	19290	19290	0
40	20250113	185900	1263331840	19290	19290	19290	19290	0
41	20250113	185800	1263331840	19290	19290	19290	19290	0
42	20250113	185700	1263331840	19290	19290	19290	19290	0
43	20250113	185600	1263331840	19290	19290	19290	19290	0
44	20250113	185500	1263331840	19290	19290	19290	19290	0
45	20250113	185400	1263331840	19290	19290	19290	19290	0
46	20250113	185300	1263331840	19290	19290	19290	19290	0
47	20250113	185200	1263331840	19290	19290	19290	19290	0
48	20250113	185100	1263331840	19290	19290	19290	19290	0
49	20250113	185000	1263331840	19290	19290	19290	19290	0
50	20250113	184900	1263331840	19290	19290	19290	19290	0
51	20250113	184800	1263331840	19290	19290	19290	19290	0
52	20250113	184700	1263331840	19290	19290	19290	19290	0
53	20250113	184600	1263331840	19290	19290	19290	19290	0
54	20250113	184500	1263331840	19290	19290	19290	19290	0
55	20250113	184400	1263331840	19290	19290	19290	19290	0
56	20250113	184300	1263331840	19290	19290	19290	19290	0
57	20250113	184200	1263331840	19290	19290	19290	19290	0
58	20250113	184100	1263331840	19290	19290	19290	19290	0
59	20250113	184000	1263331840	19290	19290	19290	19290	0
60	20250113	183900	1263331840	19290	19290	19290	19290	0
61	20250113	183800	1263331840	19290	19290	19290	19290	0
62	20250113	183700	1263331840	19290	19290	19290	19290	2176
63	20250113	183600	1263331840	19290	19290	19290	19290	0
64	20250113	183500	1263331840	19290	19290	19290	19290	0
65	20250113	183400	1263331840	19290	19290	19290	19290	0
66	20250113	183300	1263331840	19290	19290	19290	19290	0
67	20250113	183200	1263331840	19290	19290	19290	19290	0
68	20250113	183100	1263331840	19290	19290	19290	19290	0
69	20250113	183000	1263331840	19290	19290	19290	19290	0
70	20250113	182900	1263331840	19290	19290	19290	19290	0
71	20250113	182800	1263331840	19290	19290	19290	19290	0
72	20250113	182700	1263331840	19290	19290	19290	19290	0
73	20250113	182600	1263331840	19290	19290	19290	19290	0
74	20250113	182500	1263331840	19290	19290	19290	19290	0
75	20250113	182400	1263331840	19290	19290	19290	19290	0
76	20250113	182300	1263331840	19290	19290	19290	19290	0
77	20250113	182200	1263331840	19290	19290	19290	19290	0
78	20250113	182100	1263331840	19290	19290	19290	19290	0
79	20250113	182000	1263331840	19290	19290	19290	19290	0
80	20250113	181900	1263331840	19290	19290	19290	19290	0
81	20250113	181800	1263331840	19290	19290	19290	19290	0
82	20250113	181700	1263331840	19290	19290	19290	19290	0
83	20250113	181600	1263331840	19290	19290	19290	19290	0
84	20250113	181500	1263331840	19290	19290	19290	19290	0
85	20250113	181400	1263331840	19290	19290	19290	19290	0
86	20250113	181300	1263331840	19290	19290	19290	19290	0
87	20250113	181200	1263331840	19290	19290	19290	19290	0
88	20250113	181100	1263331840	19290	19290	19290	19290	0
89	20250113	181000	1263331840	19290	19290	19290	19290	0
90	20250113	180900	1263331840	19290	19290	19290	19290	0
91	20250113	180800	1263331840	19290	19290	19290	19290	0
92	20250113	180700	1263331840	19290	19290	19290	19290	2176
93	20250113	180600	1263331840	19290	19290	19290	19290	0
94	20250113	180500	1263331840	19290	19290	19290	19290	0
95	20250113	180400	1263331840	19290	19290	19290	19290	0
96	20250113	180300	1263331840	19290	19290	19290	19290	0
97	20250113	180200	1263331840	19290	19290	19290	19290	0
98	20250113	180100	1263331840	19290	19290	19290	19290	0
99	20250113	180000	1263331840	19290	19290	19290	19290	0
100	20250113	175900	1263331840	19290	19290	19290	19290	0
101	20250113	175800	1263331840	19290	19290	19290	19290	0
102	20250113	175700	1263331840	19290	19290	19290	19290	0
103	20250113	175600	1263331840	19290	19290	19290	19290	0
104	20250113	175500	1263331840	19290	19290	19290	19290	0
105	20250113	175400	1263331840	19290	19290	19290	19290	0
106	20250113	175300	1263331840	19290	19290	19290	19290	0
107	20250113	175200	1263331840	19290	19290	19290	19290	0
108	20250113	175100	1263331840	19290	19290	19290	19290	0
109	20250113	175000	1263331840	19290	19290	19290	19290	0
110	20250113	174900	1263331840	19290	19290	19290	19290	0
111	20250113	174800	1263331840	19290	19290	19290	19290	0
112	20250113	174700	1263331840	19290	19290	19290	19290	0
113	20250113	174600	1263331840	19290	19290	19290	19290	0
114	20250113	174500	1263331840	19290	19290	19290	19290	0
115	20250113	174400	1263331840	19290	19290	19290	19290	0
116	20250113	174300	1263331840	19290	19290	19290	19290	0
117	20250113	174200	1263331840	19290	19290	19290	19290	0
118	20250113	174100	1263331840	19290	19290	19290	19290	0
119	20250113	174000	1263331840	19290	19290	19290	19290	0
120	20250113	173900	1263331840	19290	19290	19290	19290	0
121	20250113	173800	1263331840	19290	19290	19290	19290	0
122	20250113	173700	1263331840	19290	19290	19290	19290	2176
123	20250113	173600	1263331840	19290	19290	19290	19290	0
124	20250113	173500	1263331840	19290	19290	19290	19290	0
125	20250113	173400	1263331840	19290	19290	19290	19290	0
126	20250113	173300	1263331840	19290	19290	19290	19290	0
127	20250113	173200	1263331840	19290	19290	19290	19290	0
128	20250113	173100	1263331840	19290	19290	19290	19290	0
129	20250113	173000	1263331840	19290	19290	19290	19290	0
130	20250113	172900	1263331840	19290	19290	19290	19290	0
131	20250113	172800	1263331840	19290	19290	19290	19290	0
132	20250113	172700	1263331840	19290	19290	19290	19290	0
133	20250113	172600	1263331840	19290	19290	19290	19290	0
134	20250113	172500	1263331840	19290	19290	19290	19290	0
135	20250113	172400	1263331840	19290	19290	19290	19290	0
136	20250113	172300	1263331840	19290	19290	19290	19290	0
137	20250113	172200	1263331840	19290	19290	19290	19290	0
138	20250113	172100	1263331840	19290	19290	19290	19290	0
139	20250113	172000	1263331840	19290	19290	19290	19290	0
140	20250113	171900	1263331840	19290	19290	19290	19290	0
141	20250113	171800	1263331840	19290	19290	19290	19290	0
142	20250113	171700	1263331840	19290	19290	19290	19290	0
143	20250113	171600	1263331840	19290	19290	19290	19290	0
144	20250113	171500	1263331840	19290	19290	19290	19290	0
145	20250113	171400	1263331840	19290	19290	19290	19290	0
146	20250113	171300	1263331840	19290	19290	19290	19290	0
147	20250113	171200	1263331840	19290	19290	19290	19290	0
148	20250113	171100	1263331840	19290	19290	19290	19290	0
149	20250113	171000	1263331840	19290	19290	19290	19290	0
150	20250113	170900	1263331840	19290	19290	19290	19290	0
151	20250113	170800	1263331840	19290	19290	19290	19290	0
152	20250113	170700	1263331840	19290	19290	19290	19290	2176
153	20250113	170600	1263331840	19290	19290	19290	19290	0
154	20250113	170500	1263331840	19290	19290	19290	19290	0
155	20250113	170400	1263331840	19290	19290	19290	19290	0
156	20250113	170300	1263331840	19290	19290	19290	19290	0
157	20250113	170200	1263331840	19290	19290	19290	19290	0
158	20250113	170100	1263331840	19290	19290	19290	19290	0
159	20250113	170000	1263331840	19290	19290	19290	19290	0
160	20250113	165900	1263331840	19290	19290	19290	19290	0
161	20250113	165800	1263331840	19290	19290	19290	19290	0
162	20250113	165700	1263331840	19290	19290	19290	19290	0
163	20250113	165600	1263331840	19290	19290	19290	19290	0
164	20250113	165500	1263331840	19290	19290	19290	19290	0
165	20250113	165400	1263331840	19290	19290	19290	19290	0
166	20250113	165300	1263331840	19290	19290	19290	19290	0
167	20250113	165200	1263331840	19290	19290	19290	19290	0
168	20250113	165100	1263331840	19290	19290	19290	19290	0
169	20250113	165000	1263331840	19290	19290	19290	19290	0
170	20250113	164900	1263331840	19290	19290	19290	19290	0
171	20250113	164800	1263331840	19290	19290	19290	19290	0
172	20250113	164700	1263331840	19290	19290	19290	19290	0
173	20250113	164600	1263331840	19290	19290	19290	19290	0
174	20250113	164500	1263331840	19290	19290	19290	19290	0
175	20250113	164400	1263331840	19290	19290	19290	19290	0
176	20250113	164300	1263331840	19290	19290	19290	19290	0
177	20250113	164200	1263331840	19290	19290	19290	19290	0
178	20250113	164100	1263331840	19290	19290	19290	19290	0
179	20250113	164000	1263331840	19290	19290	19290	19290	0
180	20250113	163900	1263331840	19290	19290	19290	19290	0
181	20250113	163800	1263331840	19290	19290	19290	19290	0
182	20250113	163700	1263331840	19290	19290	19290	19290	2176
183	20250113	163600	1263331840	19290	19290	19290	19290	0
184	20250113	163500	1263331840	19290	19290	19290	19290	0
185	20250113	163400	1263331840	19290	19290	19290	19290	0
186	20250113	163300	1263331840	19290	19290	19290	19290	0
187	20250113	163200	1263331840	19290	19290	19290	19290	0
188	20250113	163100	1263331840	19290	19290	19290	19290	0
189	20250113	163000	1263331840	19290	19290	19290	19290	0
190	20250113	162900	1263331840	19290	19290	19290	19290	0
191	20250113	162800	1263331840	19290	19290	19290	19290	0
192	20250113	162700	1263331840	19290	19290	19290	19290	0
193	20250113	162600	1263331840	19290	19290	19290	19290	0
194	20250113	162500	1263331840	19290	19290	19290	19290	0
195	20250113	162400	1263331840	19290	19290	19290	19290	0
196	20250113	162300	1263331840	19290	19290	19290	19290	0
197	20250113	162200	1263331840	19290	19290	19290	19290	0
198	20250113	162100	1263331840	19290	19290	19290	19290	0
199	20250113	162000	1263331840	19290	19290	19290	19290	0
200	20250113	161900	1263331840	19290	19290	19290	19290	0
201	20250113	161800	1263331840	19290	19290	19290	19290	0
202	20250113	161700	1263331840	19290	19290	19290	19290	0
203	20250113	161600	1263331840	19290	19290	19290	19290	0
204	20250113	161500	1263331840	19290	19290	19290	19290	0
205	20250113	161400	1263331840	19290	19290	19290	19290	0
206	20250113	161300	1263331840	19290	19290	19290	19290	0
207	20250113	161200	1263331840	19290	19290	19290	19290	0
208	20250113	161100	1263331840	19290	19290	19290	19290	0
209	20250113	161000	1263331840	19290	19290	19290	19290	0
210	20250113	160900	1263331840	19290	19290	19290	19290	0
211	20250113	160800	1263331840	19290	19290	19290	19290	0
212	20250113	160700	1263331840	19290	19290	19290	19290	2176
213	20250113	160600	1263331840	19290	19290	19290	19290	0
214	20250113	160500	1263331840	19290	19290	19290	19290	0
215	20250113	160400	1263331840	19290	19290	19290	19290	0
216	20250113	160300	1263331840	19290	19290	19290	19290	0
217	20250113	160200	1263331840	19290	19290	19290	19290	0
218	20250113	160100	1263331840	19290	19290	19290	19290	0
219	20250113	160000	1263331840	19290	19290	19290	19290	0
220	20250113	155900	1263331840	19290	19290	19290	19290	0
221	20250113	155800	1263331840	19290	19290	19290	19290	0
222	20250113	155700	1263331840	19290	19290	19290	19290	0
223	20250113	155600	1263331840	19290	19290	19290	19290	0
224	20250113	155500	1263331840	19290	19290	19290	19290	0
225	20250113	155400	1263331840	19290	19290	19290	19290	0
226	20250113	155300	1263331840	19290	19290	19290	19290	0
227	20250113	155200	1263331840	19290	19290	19290	19290	0
228	20250113	155100	1263331840	19290	19290	19290	19290	0
229	20250113	155000	1263331840	19290	19290	19290	19290	0
230	20250113	154900	1263331840	19290	19290	19290	19290	0
231	20250113	154800	1263331840	19290	19290	19290	19290	0
232	20250113	154700	1263331840	19290	19290	19290	19290	0
233	20250113	154600	1263331840	19290	19290	19290	19290	0
234	20250113	154500	1263331840	19290	19290	19290	19290	0
235	20250113	154400	1263331840	19290	19290	19290	19290	0
236	20250113	154300	1263331840	19290	19290	19290	19290	0
237	20250113	154200	1263331840	19290	19290	19290	19290	0
238	20250113	154100	1263331840	19290	19290	19290	19290	0
239	20250113	154000	1263331840	19290	19290	19290	19290	0
240	20250113	153900	1263331840	19290	19290	19290	19290	0
241	20250113	153800	1263331840	19290	19290	19290	19290	0
242	20250113	153700	1263331840	19290	19290	19290	19290	2176
243	20250113	153600	1263331840	19290	19290	19290	19290	0
244	20250113	153500	1263331840	19290	19290	19290	19290	0
245	20250113	153400	1263331840	19290	19290	19290	19290	0
246	20250113	153300	1263331840	19290	19290	19290	19290	0
247	20250113	153200	1263331840	19290	19290	19290	19290	0
248	20250113	153100	1263331840	19290	19290	19290	19290	0
249	20250113	153000	1263331840	19290	19290	19290	19290	2176
250	20250113	152900	1221356800	19020	19020	19020	19020	0
251	20250113	152800	1221356800	19020	19020	19020	19020	0
252	20250113	152700	1221356800	19020	19020	19020	19020	0
253	20250113	152600	1221356800	19020	19020	19020	19020	0
254	20250113	152500	1221356800	19020	19020	19020	19020	0
255	20250113	152400	1221356800	19020	19020	19020	19020	0
256	20250113	152300	1221356800	19020	19020	19020	19020	0
257	20250113	152200	1221356800	19020	19020	19020	19020	0
258	20250113	152100	1221356800	19020	19020	19020	19020	0
259	20250113	152000	1221356800	19020	19020	19020	19020	0
260	20250113	151900	1221356800	19020	19020	19050	19020	497
261	20250113	151800	1211900490	19030	19000	19030	19000	517
262	20250113	151700	1202069480	19000	18980	19000	18980	3
263	20250113	151600	1202012510	18980	19000	19000	18980	65
264	20250113	151500	1200778180	19000	19020	19020	19000	205
265	20250113	151400	1196881780	19010	19000	19030	19000	134
266	20250113	151300	1194333740	19000	18970	19000	18970	233
267	20250113	151200	1189908860	18970	18980	18980	18970	43
268	20250113	151100	1189093050	18970	18970	18970	18970	31
269	20250113	151000	1188504980	18990	18970	19000	18960	71
270	20250113	150900	1187157530	18960	18980	18980	18960	8
271	20250113	150800	1187005810	18960	18960	18960	18960	38
272	20250113	150700	1186285330	18980	18990	19000	18980	61
273	20250113	150600	1185127020	19000	18960	19000	18960	45
274	20250113	150500	1184273600	18960	18960	18970	18960	61
275	20250113	150400	1183116760	18950	18950	18950	18940	57
276	20250113	150300	1182037000	18950	18950	18950	18950	31
277	20250113	150200	1181449550	18940	18940	18940	18940	26
278	20250113	150100	1180957110	18940	18950	18950	18940	61
279	20250113	150000	1179801490	18950	18960	18960	18940	96
280	20250113	145900	1177982360	18960	18950	18960	18950	84
281	20250113	145800	1176390320	18950	18950	18950	18950	36
282	20250113	145700	1175708120	18960	18980	18980	18950	236
283	20250113	145600	1171229790	18980	18980	18990	18980	37
284	20250113	145500	1170527510	18980	19000	19000	18980	80
285	20250113	145400	1169008570	19010	18980	19010	18970	522
286	20250113	145300	1159093510	18980	18980	18980	18950	157
287	20250113	145200	1156114890	18980	18970	18990	18950	296
288	20250113	145100	1150501700	18990	18980	18990	18960	132
289	20250113	145000	1147997000	18980	18950	18980	18940	702
290	20250113	144900	1134691950	18950	18950	18950	18940	176
291	20250113	144800	1131357430	18950	18950	18950	18940	184
292	20250113	144700	1127870900	18950	18950	18950	18940	244
293	20250113	144600	1123247720	18950	18950	18960	18940	202
294	20250113	144500	1119419320	18950	18950	18950	18940	190
295	20250113	144400	1115819260	18960	18960	18960	18940	785
296	20250113	144300	1100945680	18960	18970	18970	18950	167
297	20250113	144200	1097779640	18980	18960	18990	18950	158
298	20250113	144100	1094781800	18990	18990	18990	18960	1149
299	20250113	144000	1072989690	18990	18990	18990	18970	182
300	20250113	143900	1069534330	18990	19000	19000	18970	201
301	20250113	143800	1065717840	18980	18980	19010	18970	542
302	20250113	143700	1055425750	18980	19000	19000	18980	599
303	20250113	143600	1044052680	19000	19050	19070	18980	1433
304	20250113	143500	1016818260	19040	18990	19160	18980	3486
305	20250113	143400	950138480	18990	18950	18990	18940	234
306	20250113	143300	945702280	18950	18950	18950	18940	126
307	20250113	143200	943315040	18940	18940	18940	18940	38
308	20250113	143100	942595320	18950	18950	18950	18940	53
309	20250113	143000	941591300	18940	18950	18950	18940	113
310	20250113	142900	939450460	18950	18940	18950	18940	134
311	20250113	142800	936911500	18940	18940	18950	18940	252
312	20250113	142700	932137580	18950	18970	18970	18950	526
313	20250113	142600	922168050	18960	18970	18970	18960	89
314	20250113	142500	920480100	18970	18970	18970	18960	84
315	20250113	142400	918887340	18970	18960	18970	18960	354
316	20250113	142300	912172210	18960	18960	18960	18960	55
317	20250113	142200	911129410	18970	18960	18970	18960	87
318	20250113	142100	909479840	18970	18960	18970	18960	75
319	20250113	142000	908057700	18970	18970	18980	18970	40
320	20250113	141900	907298860	18970	18980	18980	18970	75
321	20250113	141800	905876060	18980	18990	18990	18970	201
322	20250113	141700	902062720	18980	18980	18990	18980	42
323	20250113	141600	901265500	18980	18990	19010	18980	59
324	20250113	141500	900144890	18990	18990	18990	18980	60
325	20250113	141400	899006040	18990	18980	18990	18980	65
326	20250113	141300	897772300	18980	18990	18990	18980	53
327	20250113	141200	896766270	18990	18990	18990	18980	142
328	20250113	141100	894070360	18990	18990	19000	18990	63
329	20250113	141000	892873940	18990	18990	19000	18990	67
330	20250113	140900	891601570	18990	18990	18990	18990	33
331	20250113	140800	890974900	19000	18990	19000	18990	38
332	20250113	140700	890253240	19000	18990	19000	18990	91
333	20250113	140600	888525110	18980	18990	18990	18980	40
334	20250113	140500	887765860	18980	18990	18990	18980	121
335	20250113	140400	885468200	18990	18990	19000	18990	77
336	20250113	140300	884005920	18990	18990	19000	18990	87
337	20250113	140200	882353750	18990	18990	19000	18990	41
338	20250113	140100	881575110	19000	18990	19000	18990	45
339	20250113	140000	880720520	18990	18990	19000	18990	45
340	20250113	135900	879865920	19000	19000	19000	19000	43
341	20250113	135800	879048920	19010	19000	19010	19000	58
342	20250113	135700	877946880	18990	18990	18990	18980	65
343	20250113	135600	876712720	19000	19000	19010	19000	57
344	20250113	135500	875629680	19000	18990	19000	18990	59
345	20250113	135400	874508790	18990	18990	19000	18990	71
346	20250113	135300	873160120	18990	18980	18990	18980	112
347	20250113	135200	871033450	18980	18990	18990	18980	36
348	20250113	135100	870350120	18980	18980	18990	18980	41
349	20250113	135000	869571900	18980	18990	18990	18980	116
350	20250113	134900	867369400	18990	19000	19000	18990	40
351	20250113	134800	866609750	18990	18990	18990	18990	145
352	20250113	134700	863856200	18990	18980	18990	18980	73
353	20250113	134600	862470130	18980	18990	19000	18980	371
354	20250113	134500	855424550	18990	18990	19000	18990	129
355	20250113	134400	852974820	18990	18990	19000	18990	48
356	20250113	134300	852063260	18990	19000	19000	18990	33
357	20250113	134200	851436510	18990	19000	19010	18990	77
358	20250113	134100	849973880	19000	19000	19000	19000	163
359	20250113	134000	846876880	19000	18990	19000	18990	76
360	20250113	133900	845433310	18990	19010	19010	18990	316
361	20250113	133800	839429540	19000	19000	19000	19000	41
362	20250113	133700	838650540	19000	19000	19010	19000	105
363	20250113	133600	836655490	19000	19010	19010	19000	73
364	20250113	133500	835268160	19000	19000	19000	19000	48
365	20250113	133400	834356160	19010	19000	19010	19000	47
366	20250113	133300	833463120	19010	19010	19020	19010	72
367	20250113	133200	832094250	19000	19000	19010	19000	220
368	20250113	133100	827912570	19000	19000	19000	19000	41
369	20250113	133000	827133570	19010	19000	19010	19000	60
370	20250113	132900	825993530	19000	19010	19010	19000	49
371	20250113	132800	825062390	19010	19000	19010	19000	67
372	20250113	132700	823789320	19010	19000	19010	19000	129
373	20250113	132600	821337860	19010	19010	19010	19000	110
374	20250113	132500	819247080	19010	18990	19010	18990	137
375	20250113	132400	816644620	18990	19030	19030	18990	2009
376	20250113	132300	778455120	19030	19080	19080	19030	3512
377	20250113	132200	711531310	19080	19080	19080	19080	151
378	20250113	132100	708650230	19080	19090	19090	19080	446
379	20250113	132000	700138550	19080	19080	19090	19080	369
380	20250113	131900	693097980	19080	19080	19090	19080	71
381	20250113	131800	691742930	19080	19090	19090	19080	48
382	20250113	131700	690827050	19080	19080	19080	19080	36
383	20250113	131600	690140170	19090	19080	19090	19080	102
384	20250113	131500	688193970	19070	19090	19090	19070	160
385	20250113	131400	685141420	19080	19090	19090	19080	45
386	20250113	131300	684282780	19090	19080	19090	19080	123
387	20250113	131200	681935900	19080	19090	19090	19080	34
388	20250113	131100	681287140	19090	19090	19090	19080	28
389	20250113	131000	680752840	19080	19080	19100	19080	62
390	20250113	130900	679569680	19080	19070	19080	19070	112
391	20250113	130800	677433200	19070	19080	19080	19070	35
392	20250113	130700	676765710	19070	19070	19070	19070	47
393	20250113	130600	675869420	19080	19070	19080	19070	48
394	20250113	130500	674954020	19070	19080	19080	19070	68
395	20250113	130400	673656790	19070	19070	19070	19070	34
396	20250113	130300	673008410	19080	19080	19080	19070	149
397	20250113	130200	670165930	19080	19070	19080	19070	104
398	20250113	130100	668182000	19120	19070	19180	19060	567
399	20250113	130000	657337200	19060	19060	19060	19060	40
400	20250113	125900	656574800	19060	19090	19090	19060	75
401	20250113	125800	655143690	19080	19090	19090	19060	82
402	20250113	125700	653579450	19080	19090	19090	19080	46
403	20250113	125600	652701420	19100	19080	19100	19080	46
404	20250113	125500	651823680	19080	19090	19090	19070	40
405	20250113	125400	651060730	19070	19080	19090	19070	85
406	20250113	125300	649438500	19070	19070	19070	19070	229
407	20250113	125200	645071470	19060	19060	19070	19060	98
408	20250113	125100	643203540	19060	19070	19070	19060	116
409	20250113	125000	640992160	19060	19060	19070	19060	296
410	20250113	124900	635350090	19060	19060	19060	19060	33
411	20250113	124800	634721110	19060	19060	19060	19060	42
412	20250113	124700	633920590	19060	19060	19080	19060	47
413	20250113	124600	633024750	19060	19070	19070	19060	319
414	20250113	124500	626942420	19070	19070	19070	19070	48
415	20250113	124400	626027060	19070	19070	19070	19070	94
416	20250113	124300	624234480	19070	19070	19070	19070	36
417	20250113	124200	623547960	19070	19070	19070	19070	40
418	20250113	124100	622785160	19070	19070	19070	19070	49
419	20250113	124000	621850730	19070	19070	19070	19070	31
420	20250113	123900	621259560	19080	19080	19080	19080	107
421	20250113	123800	619218000	19090	19080	19140	19080	456
422	20250113	123700	610500270	19080	19080	19080	19080	101
423	20250113	123600	608573190	19080	19080	19080	19080	42
424	20250113	123500	607771830	19100	19090	19100	19090	205
425	20250113	123400	603858370	19090	19090	19100	19090	66
426	20250113	123300	602598420	19090	19090	19090	19090	1
427	20250113	123200	602579330	19090	19090	19090	19090	36
428	20250113	123100	601892090	19090	19080	19090	19080	353
429	20250113	123000	595153440	19080	19080	19080	19080	25
430	20250113	122900	594676440	19090	19090	19090	19090	130
431	20250113	122800	592194740	19090	19100	19100	19090	27
432	20250113	122700	591679300	19090	19100	19110	19090	108
433	20250113	122600	589616660	19090	19090	19090	19090	24
434	20250113	122500	589158500	19090	19090	19090	19090	30
435	20250113	122400	588585800	19090	19090	19090	19090	127
436	20250113	122300	586161370	19090	19090	19090	19090	29
437	20250113	122200	585607760	19100	19100	19100	19090	318
438	20250113	122100	579536220	19120	19120	19130	19120	134
439	20250113	122000	576974040	19130	19130	19160	19120	38
440	20250113	121900	576247280	19120	19120	19120	19120	211
441	20250113	121800	572212960	19110	19120	19120	19110	45
442	20250113	121700	571352840	19110	19110	19110	19110	28
443	20250113	121600	570817760	19110	19120	19120	19110	129
444	20250113	121500	568351570	19110	19110	19110	19110	29
445	20250113	121400	567797380	19110	19130	19130	19100	510
446	20250113	121300	558044510	19130	19130	19130	19130	30
447	20250113	121200	557470610	19130	19130	19130	19130	39
448	20250113	121100	556724540	19130	19130	19130	19130	32
449	20250113	121000	556112380	19130	19140	19140	19130	36
450	20250113	120900	555423600	19130	19130	19130	19130	29
451	20250113	120800	554868830	19130	19140	19140	19130	31
452	20250113	120700	554275770	19130	19130	19130	19130	34
453	20250113	120600	553625350	19130	19140	19140	19130	261
454	20250113	120500	548629850	19140	19140	19140	19140	88
455	20250113	120400	546945530	19130	19130	19130	19130	27
456	20250113	120300	546429020	19140	19140	19140	19130	54
457	20250113	120200	545395790	19130	19150	19150	19130	346
458	20250113	120100	538770380	19130	19130	19130	19130	31
459	20250113	120000	538177350	19130	19130	19130	19130	27
460	20250113	115900	537660840	19130	19100	19140	19100	255
461	20250113	115800	532785030	19090	19100	19100	19090	37
462	20250113	115700	532078600	19090	19100	19100	19090	43
463	20250113	115600	531257630	19090	19090	19090	19090	40
464	20250113	115500	530494030	19090	19090	19090	19090	30
465	20250113	115400	529921330	19090	19090	19090	19090	28
466	20250113	115300	529386810	19090	19090	19090	19090	114
467	20250113	115200	527210550	19080	19090	19090	19080	46
468	20250113	115100	526332670	19090	19080	19090	19080	46
469	20250113	115000	525454830	19080	19090	19090	19080	30
470	20250113	114900	524882410	19100	19090	19100	19090	18
471	20250113	114800	524538650	19090	19090	19090	19090	24
472	20250113	114700	524080490	19090	19090	19090	19090	30
473	20250113	114600	523507790	19090	19110	19110	19090	132
474	20250113	114500	520987620	19110	19090	19140	19090	249
475	20250113	114400	516229280	19090	19090	19110	19090	37
476	20250113	114300	515522930	19100	19100	19100	19090	166
477	20250113	114200	512353430	19090	19090	19090	19090	23
478	20250113	114100	511914360	19100	19090	19100	19090	42
479	20250113	114000	511112470	19080	19080	19080	19080	26
480	20250113	113900	510616390	19080	19090	19090	19080	72
481	20250113	113800	509242210	19080	19100	19100	19080	181
482	20250113	113700	505787430	19110	19110	19110	19110	5
483	20250113	113600	505691880	19120	19120	19120	19120	3
484	20250113	113500	505634520	19140	19090	19140	19090	570
485	20250113	113400	494752620	19070	19070	19070	19070	28
486	20250113	113300	494218660	19070	19070	19070	19070	28
487	20250113	113200	493684700	19070	19070	19070	19070	29
488	20250113	113100	493131670	19070	19070	19070	19070	32
489	20250113	113000	492521430	19070	19070	19070	19070	25
490	20250113	112900	492044680	19090	19070	19110	19070	287
491	20250113	112800	486562280	19070	19070	19070	19070	23
492	20250113	112700	486123670	19070	19080	19080	19070	49
493	20250113	112600	485189070	19090	19070	19090	19070	28
494	20250113	112500	484655050	19090	19070	19090	19070	34
495	20250113	112400	484006590	19090	19090	19090	19070	49
496	20250113	112300	483071720	19080	19110	19110	19080	33
497	20250113	112200	482442050	19100	19080	19100	19080	849
498	20250113	112100	466227010	19090	19080	19090	19080	52
499	20250113	112000	465234630	19080	19080	19080	19080	27
500	20250113	111900	464719470	19100	19090	19100	19090	311
501	20250113	111800	458782190	19070	19070	19070	19070	78
502	20250113	111700	457294730	19070	19070	19070	19070	29
503	20250113	111600	456741700	19080	19060	19080	19060	50
504	20250113	111500	455788260	19070	19060	19070	19060	565
505	20250113	111400	445019200	19070	19100	19100	19070	269
506	20250113	111300	439887730	19090	19090	19090	19090	74
507	20250113	111200	438475070	19110	19110	19110	19110	1
508	20250113	111100	438455960	19120	19080	19120	19080	281
509	20250113	111000	433089370	19090	19090	19090	19090	112
510	20250113	110900	430951290	19070	19070	19070	19070	34
511	20250113	110800	430302910	19070	19070	19080	19070	264
512	20250113	110700	425268310	19080	19060	19080	19060	326
513	20250113	110600	419054710	19060	19070	19070	19060	174
514	20250113	110500	415737380	19070	19100	19100	19070	1665
515	20250113	110400	383941700	19100	19110	19110	19100	79
516	20250113	110300	382432410	19110	19100	19110	19100	109
517	20250113	110200	380350500	19100	19110	19110	19100	41
518	20250113	110100	379567290	19100	19100	19100	19100	38
519	20250113	110000	378841490	19100	19100	19100	19100	44
520	20250113	105900	378001090	19100	19100	19100	19100	36
521	20250113	105800	377313490	19110	19110	19110	19100	100
522	20250113	105700	375402820	19110	19110	19110	19110	59
523	20250113	105600	374275330	19110	19110	19120	19100	482
524	20250113	105500	365064620	19110	19110	19110	19110	125
525	20250113	105400	362675870	19110	19130	19130	19110	421
526	20250113	105300	354626310	19130	19140	19140	19130	33
527	20250113	105200	353994970	19140	19140	19140	19140	23
528	20250113	105100	353554750	19130	19130	19130	19130	38
529	20250113	105000	352827810	19130	19130	19130	19130	35
530	20250113	104900	352158260	19140	19130	19200	19130	575
531	20250113	104800	341125820	19130	19120	19130	19120	227
532	20250113	104700	336785570	19110	19110	19110	19110	36
533	20250113	104600	336097610	19110	19120	19120	19110	957
534	20250113	104500	317804040	19120	19120	19120	19120	324
535	20250113	104400	311609160	19130	19130	19130	19120	32
536	20250113	104300	310997300	19130	19130	19130	19130	124
537	20250113	104200	308625180	19120	19130	19130	19120	129
538	20250113	104100	306157700	19120	19120	19120	19120	50
539	20250113	104000	305201700	19120	19130	19130	19120	31
540	20250113	103900	304608750	19130	19130	19130	19130	28
541	20250113	103800	304073110	19130	19160	19160	19130	1052
542	20250113	103700	283927480	19160	19170	19170	19160	88
543	20250113	103600	282241030	19170	19170	19170	19170	51
544	20250113	103500	281263360	19160	19170	19170	19160	266
545	20250113	103400	276164390	19170	19170	19170	19170	52
546	20250113	103300	275167550	19170	19170	19170	19170	35
547	20250113	103200	274496600	19170	19180	19180	19170	57
548	20250113	103100	273403400	19180	19180	19180	19180	24
549	20250113	103000	272943080	19180	19180	19180	19180	40
550	20250113	102900	272175880	19180	19200	19200	19180	29
551	20250113	102800	271619640	19200	19170	19200	19170	60
552	20250113	102700	270469320	19170	19180	19180	19170	35
553	20250113	102600	269798360	19180	19180	19180	19180	65
554	20250113	102500	268551660	19190	19180	19190	19180	135
555	20250113	102400	265961360	19170	19170	19170	19170	231
556	20250113	102300	261533090	19180	19130	19180	19130	430
557	20250113	102200	253296400	19130	19120	19130	19110	270
558	20250113	102100	248131880	19130	19120	19130	19120	26
559	20250113	102000	247634750	19120	19110	19120	19110	72
560	20250113	101900	246258530	19120	19120	19120	19110	405
561	20250113	101800	238515040	19130	19140	19140	19120	1042
562	20250113	101700	218577210	19140	19140	19140	19140	34
563	20250113	101600	217926450	19140	19160	19160	19140	531
564	20250113	101500	207757870	19150	19150	19150	19150	96
565	20250113	101400	205919470	19150	19150	19150	19150	165
566	20250113	101300	202759720	19150	19150	19150	19150	26
567	20250113	101200	202261820	19150	19150	19150	19150	54
568	20250113	101100	201227720	19150	19160	19160	19150	27
569	20250113	101000	200710650	19150	19150	19150	19150	41
570	20250113	100900	199925500	19150	19150	19160	19150	69
571	20250113	100800	198604140	19150	19150	19150	19150	43
572	20250113	100700	197780690	19150	19150	19150	19150	36
573	20250113	100600	197091290	19150	19150	19160	19150	46
574	20250113	100500	196210380	19150	19160	19160	19150	32
575	20250113	100400	195597550	19150	19150	19160	19150	52
576	20250113	100300	194601700	19150	19170	19170	19150	1217
577	20250113	100200	171280390	19170	19170	19170	19170	42
578	20250113	100100	170475250	19180	19170	19180	19170	42
579	20250113	100000	169670090	19180	19170	19180	19170	35
580	20250113	095900	168999130	19170	19150	19170	19150	289
581	20250113	095800	163459630	19150	19170	19170	19150	28
582	20250113	095700	162923150	19170	19170	19170	19170	40
583	20250113	095600	162156350	19170	19160	19170	19160	142
584	20250113	095500	159434530	19210	19150	19210	19150	651
585	20250113	095400	146938980	19150	19160	19160	19150	97
586	20250113	095300	145080500	19160	19150	19160	19150	39
587	20250113	095200	144333570	19150	19150	19160	19150	43
588	20250113	095100	143510100	19150	19160	19160	19150	32
589	20250113	095000	142897090	19160	19160	19170	19160	44
590	20250113	094900	142054040	19170	19170	19180	19170	105
591	20250113	094800	140041180	19170	19180	19200	19170	211
592	20250113	094700	135994850	19180	19180	19200	19180	30
593	20250113	094600	135419310	19180	19180	19180	19180	35
594	20250113	094500	134748010	19180	19190	19190	19180	242
595	20250113	094400	130104400	19190	19190	19190	19190	33
596	20250113	094300	129471130	19210	19190	19220	19190	68
597	20250113	094200	128165820	19190	19190	19190	19170	425
598	20250113	094100	120018460	19170	19160	19190	19160	113
599	20250113	094000	117852660	19170	19190	19190	19170	98
600	20250113	093900	115972120	19190	19190	19190	19190	40
601	20250113	093800	115204520	19190	19190	19190	19190	38
602	20250113	093700	114475300	19190	19210	19210	19190	10
603	20250113	093600	114283370	19190	19190	19190	19190	36
604	20250113	093500	113592530	19190	19200	19200	19190	159
605	20250113	093400	110540150	19190	19210	19220	19190	465
606	20250113	093300	101610700	19210	19210	19210	19210	66
607	20250113	093200	100342840	19210	19200	19220	19200	38
608	20250113	093100	99612960	19200	19170	19210	19170	122
609	20250113	093000	97271220	19180	19170	19180	19160	58
610	20250113	092900	96159590	19150	19150	19150	19150	133
611	20250113	092800	93612640	19150	19160	19160	19150	70
612	20250113	092700	92271990	19160	19190	19190	19160	114
613	20250113	092600	90086310	19200	19170	19200	19170	61
614	20250113	092500	88916590	19180	19220	19250	19180	391
615	20250113	092400	81411040	19200	19210	19220	19200	132
616	20250113	092300	78876100	19210	19250	19250	19210	165
617	20250113	092200	75701710	19250	19250	19250	19250	0
618	20250113	092100	75701710	19250	19260	19260	19250	51
619	20250113	092000	74719940	19250	19240	19250	19230	65
620	20250113	091900	73469030	19230	19220	19250	19220	76
621	20250113	091800	72007170	19210	19160	19210	19160	282
622	20250113	091700	66601890	19160	19150	19160	19150	185
623	20250113	091600	63059070	19150	19150	19150	19140	352
624	20250113	091500	56321100	19150	19150	19150	19140	130
625	20250113	091400	53832230	19150	19190	19190	19150	513
626	20250113	091300	44001860	19190	19210	19210	19190	152
627	20250113	091200	41083590	19210	19220	19220	19200	109
628	20250113	091100	38989620	19220	19260	19260	19210	74
629	20250113	091000	37566570	19260	19170	19260	19170	34
630	20250113	090900	36912810	19270	19270	19270	19270	0
631	20250113	090800	36912810	19270	19270	19270	19270	20
632	20250113	090700	36527410	19270	19160	19270	19160	45
633	20250113	090600	35664990	19170	19290	19290	19170	302
634	20250113	090500	29873750	19290	19290	19290	19290	0
635	20250113	090400	29873750	19290	19290	19290	19290	5
636	20250113	090300	29777300	19290	19290	19290	19290	1
637	20250113	090200	29758010	19290	19290	19290	19290	1
638	20250113	090100	29738720	19170	19170	19170	19170	200
639	20250113	090000	25904720	19160	19130	19340	19130	1354