KissMeData/011760/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185700	749706830	19030	19030	19030	19030	830
3	20250107	185600	749706830	19030	19030	19030	19030	0
4	20250107	185500	749706830	19030	19030	19030	19030	0
5	20250107	185400	749706830	19030	19030	19030	19030	0
6	20250107	185300	749706830	19030	19030	19030	19030	0
7	20250107	185200	749706830	19030	19030	19030	19030	0
8	20250107	185100	749706830	19030	19030	19030	19030	0
9	20250107	185000	749706830	19030	19030	19030	19030	0
10	20250107	184900	749706830	19030	19030	19030	19030	0
11	20250107	184800	749706830	19030	19030	19030	19030	0
12	20250107	184700	749706830	19030	19030	19030	19030	0
13	20250107	184600	749706830	19030	19030	19030	19030	0
14	20250107	184500	749706830	19030	19030	19030	19030	0
15	20250107	184400	749706830	19030	19030	19030	19030	0
16	20250107	184300	749706830	19030	19030	19030	19030	0
17	20250107	184200	749706830	19030	19030	19030	19030	0
18	20250107	184100	749706830	19030	19030	19030	19030	0
19	20250107	184000	749706830	19030	19030	19030	19030	0
20	20250107	183900	749706830	19030	19030	19030	19030	0
21	20250107	183800	749706830	19030	19030	19030	19030	0
22	20250107	183700	749706830	19030	19030	19030	19030	0
23	20250107	183600	749706830	19030	19030	19030	19030	0
24	20250107	183500	749706830	19030	19030	19030	19030	0
25	20250107	183400	749706830	19030	19030	19030	19030	0
26	20250107	183300	749706830	19030	19030	19030	19030	0
27	20250107	183200	749706830	19030	19030	19030	19030	0
28	20250107	183100	749706830	19030	19030	19030	19030	0
29	20250107	183000	749706830	19030	19030	19030	19030	0
30	20250107	182900	749706830	19030	19030	19030	19030	0
31	20250107	182800	749706830	19030	19030	19030	19030	0
32	20250107	182700	749706830	19030	19030	19030	19030	830
33	20250107	182600	749706830	19030	19030	19030	19030	0
34	20250107	182500	749706830	19030	19030	19030	19030	0
35	20250107	182400	749706830	19030	19030	19030	19030	0
36	20250107	182300	749706830	19030	19030	19030	19030	0
37	20250107	182200	749706830	19030	19030	19030	19030	0
38	20250107	182100	749706830	19030	19030	19030	19030	0
39	20250107	182000	749706830	19030	19030	19030	19030	0
40	20250107	181900	749706830	19030	19030	19030	19030	0
41	20250107	181800	749706830	19030	19030	19030	19030	0
42	20250107	181700	749706830	19030	19030	19030	19030	0
43	20250107	181600	749706830	19030	19030	19030	19030	0
44	20250107	181500	749706830	19030	19030	19030	19030	0
45	20250107	181400	749706830	19030	19030	19030	19030	0
46	20250107	181300	749706830	19030	19030	19030	19030	0
47	20250107	181200	749706830	19030	19030	19030	19030	0
48	20250107	181100	749706830	19030	19030	19030	19030	0
49	20250107	181000	749706830	19030	19030	19030	19030	0
50	20250107	180900	749706830	19030	19030	19030	19030	0
51	20250107	180800	749706830	19030	19030	19030	19030	0
52	20250107	180700	749706830	19030	19030	19030	19030	0
53	20250107	180600	749706830	19030	19030	19030	19030	0
54	20250107	180500	749706830	19030	19030	19030	19030	0
55	20250107	180400	749706830	19030	19030	19030	19030	0
56	20250107	180300	749706830	19030	19030	19030	19030	0
57	20250107	180200	749706830	19030	19030	19030	19030	0
58	20250107	180100	749706830	19030	19030	19030	19030	0
59	20250107	180000	749706830	19030	19030	19030	19030	0
60	20250107	175900	749706830	19030	19030	19030	19030	0
61	20250107	175800	749706830	19030	19030	19030	19030	0
62	20250107	175700	749706830	19030	19030	19030	19030	830
63	20250107	175600	749706830	19030	19030	19030	19030	0
64	20250107	175500	749706830	19030	19030	19030	19030	0
65	20250107	175400	749706830	19030	19030	19030	19030	0
66	20250107	175300	749706830	19030	19030	19030	19030	0
67	20250107	175200	749706830	19030	19030	19030	19030	0
68	20250107	175100	749706830	19030	19030	19030	19030	0
69	20250107	175000	749706830	19030	19030	19030	19030	0
70	20250107	174900	749706830	19030	19030	19030	19030	0
71	20250107	174800	749706830	19030	19030	19030	19030	0
72	20250107	174700	749706830	19030	19030	19030	19030	0
73	20250107	174600	749706830	19030	19030	19030	19030	0
74	20250107	174500	749706830	19030	19030	19030	19030	0
75	20250107	174400	749706830	19030	19030	19030	19030	0
76	20250107	174300	749706830	19030	19030	19030	19030	0
77	20250107	174200	749706830	19030	19030	19030	19030	0
78	20250107	174100	749706830	19030	19030	19030	19030	0
79	20250107	174000	749706830	19030	19030	19030	19030	0
80	20250107	173900	749706830	19030	19030	19030	19030	0
81	20250107	173800	749706830	19030	19030	19030	19030	0
82	20250107	173700	749706830	19030	19030	19030	19030	0
83	20250107	173600	749706830	19030	19030	19030	19030	0
84	20250107	173500	749706830	19030	19030	19030	19030	0
85	20250107	173400	749706830	19030	19030	19030	19030	0
86	20250107	173300	749706830	19030	19030	19030	19030	0
87	20250107	173200	749706830	19030	19030	19030	19030	0
88	20250107	173100	749706830	19030	19030	19030	19030	0
89	20250107	173000	749706830	19030	19030	19030	19030	0
90	20250107	172900	749706830	19030	19030	19030	19030	0
91	20250107	172800	749706830	19030	19030	19030	19030	0
92	20250107	172700	749706830	19030	19030	19030	19030	830
93	20250107	172600	749706830	19030	19030	19030	19030	0
94	20250107	172500	749706830	19030	19030	19030	19030	0
95	20250107	172400	749706830	19030	19030	19030	19030	0
96	20250107	172300	749706830	19030	19030	19030	19030	0
97	20250107	172200	749706830	19030	19030	19030	19030	0
98	20250107	172100	749706830	19030	19030	19030	19030	0
99	20250107	172000	749706830	19030	19030	19030	19030	0
100	20250107	171900	749706830	19030	19030	19030	19030	0
101	20250107	171800	749706830	19030	19030	19030	19030	0
102	20250107	171700	749706830	19030	19030	19030	19030	0
103	20250107	171600	749706830	19030	19030	19030	19030	0
104	20250107	171500	749706830	19030	19030	19030	19030	0
105	20250107	171400	749706830	19030	19030	19030	19030	0
106	20250107	171300	749706830	19030	19030	19030	19030	0
107	20250107	171200	749706830	19030	19030	19030	19030	0
108	20250107	171100	749706830	19030	19030	19030	19030	0
109	20250107	171000	749706830	19030	19030	19030	19030	0
110	20250107	170900	749706830	19030	19030	19030	19030	0
111	20250107	170800	749706830	19030	19030	19030	19030	0
112	20250107	170700	749706830	19030	19030	19030	19030	0
113	20250107	170600	749706830	19030	19030	19030	19030	0
114	20250107	170500	749706830	19030	19030	19030	19030	0
115	20250107	170400	749706830	19030	19030	19030	19030	0
116	20250107	170300	749706830	19030	19030	19030	19030	0
117	20250107	170200	749706830	19030	19030	19030	19030	0
118	20250107	170100	749706830	19030	19030	19030	19030	0
119	20250107	170000	749706830	19030	19030	19030	19030	0
120	20250107	165900	749706830	19030	19030	19030	19030	0
121	20250107	165800	749706830	19030	19030	19030	19030	0
122	20250107	165700	749706830	19030	19030	19030	19030	830
123	20250107	165600	749706830	19030	19030	19030	19030	0
124	20250107	165500	749706830	19030	19030	19030	19030	0
125	20250107	165400	749706830	19030	19030	19030	19030	0
126	20250107	165300	749706830	19030	19030	19030	19030	0
127	20250107	165200	749706830	19030	19030	19030	19030	0
128	20250107	165100	749706830	19030	19030	19030	19030	0
129	20250107	165000	749706830	19030	19030	19030	19030	0
130	20250107	164900	749706830	19030	19030	19030	19030	0
131	20250107	164800	749706830	19030	19030	19030	19030	0
132	20250107	164700	749706830	19030	19030	19030	19030	0
133	20250107	164600	749706830	19030	19030	19030	19030	0
134	20250107	164500	749706830	19030	19030	19030	19030	0
135	20250107	164400	749706830	19030	19030	19030	19030	0
136	20250107	164300	749706830	19030	19030	19030	19030	0
137	20250107	164200	749706830	19030	19030	19030	19030	0
138	20250107	164100	749706830	19030	19030	19030	19030	0
139	20250107	164000	749706830	19030	19030	19030	19030	0
140	20250107	163900	749706830	19030	19030	19030	19030	0
141	20250107	163800	749706830	19030	19030	19030	19030	0
142	20250107	163700	749706830	19030	19030	19030	19030	0
143	20250107	163600	749706830	19030	19030	19030	19030	0
144	20250107	163500	749706830	19030	19030	19030	19030	0
145	20250107	163400	749706830	19030	19030	19030	19030	0
146	20250107	163300	749706830	19030	19030	19030	19030	0
147	20250107	163200	749706830	19030	19030	19030	19030	0
148	20250107	163100	749706830	19030	19030	19030	19030	0
149	20250107	163000	749706830	19030	19030	19030	19030	0
150	20250107	162900	749706830	19030	19030	19030	19030	0
151	20250107	162800	749706830	19030	19030	19030	19030	0
152	20250107	162700	749706830	19030	19030	19030	19030	830
153	20250107	162600	749706830	19030	19030	19030	19030	0
154	20250107	162500	749706830	19030	19030	19030	19030	0
155	20250107	162400	749706830	19030	19030	19030	19030	0
156	20250107	162300	749706830	19030	19030	19030	19030	0
157	20250107	162200	749706830	19030	19030	19030	19030	0
158	20250107	162100	749706830	19030	19030	19030	19030	0
159	20250107	162000	749706830	19030	19030	19030	19030	0
160	20250107	161900	749706830	19030	19030	19030	19030	0
161	20250107	161800	749706830	19030	19030	19030	19030	0
162	20250107	161700	749706830	19030	19030	19030	19030	0
163	20250107	161600	749706830	19030	19030	19030	19030	0
164	20250107	161500	749706830	19030	19030	19030	19030	0
165	20250107	161400	749706830	19030	19030	19030	19030	0
166	20250107	161300	749706830	19030	19030	19030	19030	0
167	20250107	161200	749706830	19030	19030	19030	19030	0
168	20250107	161100	749706830	19030	19030	19030	19030	0
169	20250107	161000	749706830	19030	19030	19030	19030	0
170	20250107	160900	749706830	19030	19030	19030	19030	0
171	20250107	160800	749706830	19030	19030	19030	19030	0
172	20250107	160700	749706830	19030	19030	19030	19030	0
173	20250107	160600	749706830	19030	19030	19030	19030	0
174	20250107	160500	749706830	19030	19030	19030	19030	0
175	20250107	160400	749706830	19030	19030	19030	19030	0
176	20250107	160300	749706830	19030	19030	19030	19030	0
177	20250107	160200	749706830	19030	19030	19030	19030	0
178	20250107	160100	749706830	19030	19030	19030	19030	0
179	20250107	160000	749706830	19030	19030	19030	19030	0
180	20250107	155900	749706830	19030	19030	19030	19030	0
181	20250107	155800	749706830	19030	19030	19030	19030	0
182	20250107	155700	749706830	19030	19030	19030	19030	830
183	20250107	155600	749706830	19030	19030	19030	19030	0
184	20250107	155500	749706830	19030	19030	19030	19030	0
185	20250107	155400	749706830	19030	19030	19030	19030	0
186	20250107	155300	749706830	19030	19030	19030	19030	0
187	20250107	155200	749706830	19030	19030	19030	19030	0
188	20250107	155100	749706830	19030	19030	19030	19030	0
189	20250107	155000	749706830	19030	19030	19030	19030	0
190	20250107	154900	749706830	19030	19030	19030	19030	0
191	20250107	154800	749706830	19030	19030	19030	19030	0
192	20250107	154700	749706830	19030	19030	19030	19030	0
193	20250107	154600	749706830	19030	19030	19030	19030	0
194	20250107	154500	749706830	19030	19030	19030	19030	0
195	20250107	154400	749706830	19030	19030	19030	19030	0
196	20250107	154300	749706830	19030	19030	19030	19030	0
197	20250107	154200	749706830	19030	19030	19030	19030	0
198	20250107	154100	749706830	19030	19030	19030	19030	0
199	20250107	154000	749706830	19030	19030	19030	19030	0
200	20250107	153900	749706830	19030	19030	19030	19030	0
201	20250107	153800	749706830	19030	19030	19030	19030	0
202	20250107	153700	749706830	19030	19030	19030	19030	0
203	20250107	153600	749706830	19030	19030	19030	19030	0
204	20250107	153500	749706830	19030	19030	19030	19030	0
205	20250107	153400	749706830	19030	19030	19030	19030	0
206	20250107	153300	749706830	19030	19030	19030	19030	0
207	20250107	153200	749706830	19030	19030	19030	19030	0
208	20250107	153100	749706830	19030	19030	19030	19030	0
209	20250107	153000	749706830	19030	19030	19030	19030	830
210	20250107	152900	733911930	19080	19080	19080	19080	0
211	20250107	152800	733911930	19080	19080	19080	19080	0
212	20250107	152700	733911930	19080	19080	19080	19080	0
213	20250107	152600	733911930	19080	19080	19080	19080	0
214	20250107	152500	733911930	19080	19080	19080	19080	0
215	20250107	152400	733911930	19080	19080	19080	19080	0
216	20250107	152300	733911930	19080	19080	19080	19080	0
217	20250107	152200	733911930	19080	19080	19080	19080	0
218	20250107	152100	733911930	19080	19080	19080	19080	0
219	20250107	152000	733911930	19080	19080	19080	19080	0
220	20250107	151900	733911930	19080	19050	19080	19050	11
221	20250107	151800	733702260	19050	19050	19050	19050	34
222	20250107	151700	733054560	19040	19040	19040	19040	164
223	20250107	151600	729932000	19030	19040	19040	19030	105
224	20250107	151500	727933730	19050	19050	19050	19050	0
225	20250107	151400	727933730	19050	19050	19050	19050	2
226	20250107	151300	727895630	19050	19050	19050	19050	5
227	20250107	151200	727800380	19050	19050	19050	19050	45
228	20250107	151100	726943130	19050	19050	19050	19050	191
229	20250107	151000	723304580	19020	19020	19020	19020	1
230	20250107	150900	723285560	19030	19030	19030	19030	0
231	20250107	150800	723285560	19030	19030	19030	19030	1
232	20250107	150700	723266530	19050	19050	19050	19050	0
233	20250107	150600	723266530	19050	19050	19050	19050	0
234	20250107	150500	723266530	19050	19000	19050	19000	690
235	20250107	150400	710148430	19000	19020	19020	19000	472
236	20250107	150300	701179170	19020	19020	19020	19020	0
237	20250107	150200	701179170	19020	19020	19020	19020	0
238	20250107	150100	701179170	19020	19020	19020	19020	81
239	20250107	150000	699638550	19020	19010	19020	19010	180
240	20250107	145900	696215860	19010	19010	19010	19000	702
241	20250107	145800	682875830	19000	19010	19010	19000	10
242	20250107	145700	682685810	19010	19030	19030	19000	1689
243	20250107	145600	650586110	19030	19040	19040	19030	246
244	20250107	145500	645902300	19040	19040	19040	19040	1
245	20250107	145400	645883260	19040	19050	19050	19040	90
246	20250107	145300	644169650	19040	19060	19060	19040	441
247	20250107	145200	635766630	19060	19070	19070	19060	148
248	20250107	145100	632944280	19070	19080	19080	19070	360
249	20250107	145000	626075490	19080	19080	19080	19080	4
250	20250107	144900	625999170	19080	19080	19080	19080	9
251	20250107	144800	625827450	19090	19090	19090	19080	112
252	20250107	144700	623689380	19090	19080	19110	19080	33
253	20250107	144600	623058820	19080	19080	19080	19080	1
254	20250107	144500	623039740	19080	19080	19100	19080	26
255	20250107	144400	622543260	19090	19090	19100	19090	30
256	20250107	144300	621970360	19080	19080	19080	19080	1
257	20250107	144200	621951280	19080	19080	19090	19080	4
258	20250107	144100	621874950	19090	19100	19100	19090	41
259	20250107	144000	621091870	19100	19100	19100	19100	1
260	20250107	143900	621072770	19100	19100	19100	19100	21
261	20250107	143800	620671670	19100	19100	19100	19100	13
262	20250107	143700	620423370	19100	19090	19100	19090	52
263	20250107	143600	619430180	19090	19090	19090	19090	1
264	20250107	143500	619411090	19090	19100	19100	19090	205
265	20250107	143400	615497630	19090	19100	19100	19090	2
266	20250107	143300	615459440	19090	19100	19100	19090	37
267	20250107	143200	614752750	19090	19100	19100	19090	4
268	20250107	143100	614676380	19090	19090	19090	19090	26
269	20250107	143000	614180040	19100	19090	19100	19090	7
270	20250107	142900	614046360	19110	19110	19110	19090	27
271	20250107	142800	613530430	19090	19090	19090	19090	1
272	20250107	142700	613511340	19090	19090	19110	19090	155
273	20250107	142600	610549390	19090	19090	19090	19090	1
274	20250107	142500	610530300	19090	19100	19100	19090	34
275	20250107	142400	609880910	19090	19090	19090	19090	5
276	20250107	142300	609785460	19090	19110	19110	19090	13
277	20250107	142200	609537090	19090	19100	19100	19090	28
278	20250107	142100	609002300	19090	19090	19090	19090	5
279	20250107	142000	608906850	19090	19090	19090	19090	2
280	20250107	141900	608868670	19090	19080	19090	19080	38
281	20250107	141800	608143300	19080	19080	19080	19080	13
282	20250107	141700	607895260	19080	19080	19080	19080	2
283	20250107	141600	607857100	19080	19080	19080	19080	1
284	20250107	141500	607838020	19080	19100	19100	19080	27
285	20250107	141400	607322360	19080	19080	19080	19080	3
286	20250107	141300	607265120	19080	19080	19080	19080	1
287	20250107	141200	607246040	19080	19080	19080	19080	2
288	20250107	141100	607207880	19080	19080	19080	19080	1
289	20250107	141000	607188800	19080	19080	19080	19080	2
290	20250107	140900	607150640	19080	19080	19080	19080	2
291	20250107	140800	607112480	19140	19090	19140	19080	11
292	20250107	140700	606902340	19080	19080	19080	19080	1
293	20250107	140600	606883260	19080	19070	19080	19070	84
294	20250107	140500	605280560	19070	19080	19080	19070	366
295	20250107	140400	598300920	19080	19070	19080	19070	89
296	20250107	140300	596602890	19070	19080	19080	19070	4
297	20250107	140200	596526600	19070	19090	19090	19070	1559
298	20250107	140100	566776260	19100	19090	19100	19090	33
299	20250107	140000	566145990	19090	19090	19090	19090	3
300	20250107	135900	566088720	19090	19090	19090	19090	28
301	20250107	135800	565554200	19090	19090	19090	19090	5
302	20250107	135700	565458750	19090	19100	19100	19090	4
303	20250107	135600	565382380	19090	19100	19100	19090	5
304	20250107	135500	565286890	19100	19100	19100	19100	232
305	20250107	135400	560855690	19100	19080	19100	19080	378
306	20250107	135300	553639240	19080	19100	19100	19080	1356
307	20250107	135200	527752940	19100	19100	19100	19100	3
308	20250107	135100	527695640	19100	19100	19100	19100	5
309	20250107	135000	527600140	19100	19100	19100	19100	2
310	20250107	134900	527561940	19100	19100	19100	19100	12
311	20250107	134800	527332740	19100	19100	19100	19100	8
312	20250107	134700	527179940	19100	19100	19100	19100	75
313	20250107	134600	525747440	19100	19100	19100	19100	2
314	20250107	134500	525709240	19100	19090	19100	19090	41
315	20250107	134400	524926150	19090	19090	19090	19090	1
316	20250107	134300	524907060	19100	19100	19100	19100	259
317	20250107	134200	519960160	19100	19100	19100	19100	14
318	20250107	134100	519692760	19100	19100	19100	19100	2
319	20250107	134000	519654560	19100	19100	19120	19100	40
320	20250107	133900	518889800	19120	19120	19120	19100	114
321	20250107	133800	516711720	19130	19130	19130	19130	116
322	20250107	133700	514492640	19140	19130	19140	19130	128
323	20250107	133600	512042760	19130	19130	19130	19130	3
324	20250107	133500	511985370	19130	19130	19130	19130	1
325	20250107	133400	511966240	19130	19120	19130	19120	12
326	20250107	133300	511736710	19120	19130	19130	19120	210
327	20250107	133200	507720510	19130	19130	19130	19130	2
328	20250107	133100	507682250	19130	19130	19130	19130	2
329	20250107	133000	507643990	19130	19130	19130	19130	3
330	20250107	132900	507586600	19130	19130	19130	19130	3
331	20250107	132800	507529210	19130	19130	19130	19130	7
332	20250107	132700	507395300	19130	19130	19130	19130	4
333	20250107	132600	507318780	19130	19130	19130	19130	16
334	20250107	132500	507012700	19130	19130	19130	19130	2
335	20250107	132400	506974440	19130	19130	19130	19130	4
336	20250107	132300	506897920	19130	19130	19130	19130	10
337	20250107	132200	506706620	19130	19130	19130	19130	132
338	20250107	132100	504181460	19120	19100	19120	19100	8
339	20250107	132000	504028560	19110	19120	19130	19110	61
340	20250107	131900	502862670	19120	19110	19120	19110	10
341	20250107	131800	502671480	19110	19110	19110	19110	9
342	20250107	131700	502499490	19110	19110	19110	19110	4
343	20250107	131600	502423050	19100	19100	19100	19100	2
344	20250107	131500	502384850	19100	19110	19110	19100	116
345	20250107	131400	500168100	19110	19110	19110	19110	5
346	20250107	131300	500072550	19110	19110	19110	19110	8
347	20250107	131200	499919670	19110	19110	19110	19110	3
348	20250107	131100	499862340	19110	19110	19110	19110	2
349	20250107	131000	499824120	19110	19130	19130	19110	15
350	20250107	130900	499537230	19130	19120	19130	19110	6
351	20250107	130800	499422510	19110	19110	19110	19110	10
352	20250107	130700	499231410	19110	19110	19110	19110	4
353	20250107	130600	499154970	19110	19110	19110	19110	21
354	20250107	130500	498753660	19110	19110	19110	19110	2
355	20250107	130400	498715440	19110	19110	19110	19110	4
356	20250107	130300	498639000	19110	19130	19130	19110	364
357	20250107	130200	491682640	19120	19120	19120	19120	112
358	20250107	130100	489541200	19120	19120	19120	19120	2
359	20250107	130000	489502960	19120	19130	19130	19120	4
360	20250107	125900	489426470	19120	19120	19120	19120	2
361	20250107	125800	489388230	19120	19110	19120	19110	22
362	20250107	125700	488967670	19110	19110	19110	19110	6
363	20250107	125600	488853010	19110	19110	19110	19110	4
364	20250107	125500	488776570	19110	19110	19110	19110	3
365	20250107	125400	488719240	19110	19110	19110	19110	5
366	20250107	125300	488623690	19110	19110	19120	19110	4
367	20250107	125200	488547240	19110	19110	19110	19110	10
368	20250107	125100	488356140	19110	19110	19110	19110	3
369	20250107	125000	488298810	19110	19110	19110	19110	203
370	20250107	124900	484419480	19110	19110	19120	19110	4
371	20250107	124800	484343030	19110	19110	19110	19110	2
372	20250107	124700	484304810	19110	19110	19110	19110	11
373	20250107	124600	484094600	19110	19110	19110	19110	4
374	20250107	124500	484018160	19110	19120	19120	19110	4
375	20250107	124400	483941700	19110	19110	19110	19110	3
376	20250107	124300	483884370	19110	19110	19110	19110	2
377	20250107	124200	483846150	19110	19110	19110	19110	9
378	20250107	124100	483674160	19110	19110	19110	19110	1
379	20250107	124000	483655050	19110	19110	19110	19110	4
380	20250107	123900	483578610	19110	19110	19110	19110	4
381	20250107	123800	483502170	19110	19110	19110	19110	4
382	20250107	123700	483425730	19110	19110	19110	19110	8
383	20250107	123600	483272850	19110	19100	19120	19100	102
384	20250107	123500	481323630	19100	19100	19100	19100	1
385	20250107	123400	481304530	19110	19100	19110	19100	13
386	20250107	123300	481056130	19100	19100	19100	19100	4
387	20250107	123200	480979730	19100	19100	19100	19100	8
388	20250107	123100	480826930	19100	19100	19100	19100	2
389	20250107	123000	480788730	19100	19110	19120	19100	20
390	20250107	122900	480406560	19110	19100	19110	19100	309
391	20250107	122800	474504650	19100	19100	19100	19100	6
392	20250107	122700	474390050	19100	19110	19110	19100	155
393	20250107	122600	471428010	19110	19110	19110	19110	1
394	20250107	122500	471408900	19110	19110	19110	19110	2
395	20250107	122400	471370680	19110	19120	19120	19110	329
396	20250107	122300	465080210	19120	19120	19120	19120	4
397	20250107	122200	465003730	19130	19120	19130	19120	63
398	20250107	122100	463798630	19130	19130	19130	19130	784
399	20250107	122000	448800710	19130	19130	19130	19130	2
400	20250107	121900	448762450	19130	19130	19130	19130	4
401	20250107	121800	448685930	19130	19130	19130	19130	1
402	20250107	121700	448666800	19130	19130	19130	19130	2
403	20250107	121600	448628540	19130	19130	19130	19130	2
404	20250107	121500	448590280	19130	19160	19160	19130	2
405	20250107	121400	448551990	19130	19130	19150	19130	10
406	20250107	121300	448360550	19130	19130	19130	19130	1
407	20250107	121200	448341420	19140	19140	19140	19140	11
408	20250107	121100	448130880	19140	19140	19140	19140	2
409	20250107	121000	448092600	19140	19130	19140	19130	7
410	20250107	120900	447958660	19130	19130	19130	19130	1
411	20250107	120800	447939530	19140	19130	19140	19130	3
412	20250107	120700	447882120	19130	19120	19130	19120	16
413	20250107	120600	447576080	19120	19120	19120	19120	1
414	20250107	120500	447556960	19120	19140	19140	19120	6
415	20250107	120400	447442140	19120	19120	19120	19120	2
416	20250107	120300	447403900	19120	19120	19120	19120	2
417	20250107	120200	447365660	19120	19120	19120	19120	1
418	20250107	120100	447346540	19120	19120	19130	19120	283
419	20250107	120000	441932800	19130	19130	19170	19130	632
420	20250107	115900	429842600	19130	19130	19130	19130	1
421	20250107	115800	429823470	19160	19130	19160	19130	39
422	20250107	115700	429076600	19130	19140	19140	19130	4
423	20250107	115600	429000070	19150	19140	19150	19130	5
424	20250107	115500	428904370	19130	19130	19130	19130	4
425	20250107	115400	428827850	19130	19130	19130	19130	1
426	20250107	115300	428808720	19130	19130	19130	19130	3
427	20250107	115200	428751330	19140	19150	19150	19140	1066
428	20250107	115100	408338220	19150	19160	19160	19150	24
429	20250107	115000	407878460	19150	19150	19150	19150	5
430	20250107	114900	407782710	19150	19150	19150	19150	3
431	20250107	114800	407725260	19150	19150	19150	19150	2
432	20250107	114700	407686960	19150	19150	19150	19150	5
433	20250107	114600	407591210	19150	19140	19160	19140	32
434	20250107	114500	406978220	19140	19140	19150	19140	3
435	20250107	114400	406920790	19140	19140	19140	19140	3
436	20250107	114300	406863370	19140	19140	19140	19140	4
437	20250107	114200	406786810	19150	19140	19150	19140	5
438	20250107	114100	406691070	19140	19140	19140	19140	10
439	20250107	114000	406499670	19140	19150	19150	19140	4
440	20250107	113900	406423080	19150	19150	19150	19150	1
441	20250107	113800	406403930	19140	19150	19150	19140	4
442	20250107	113700	406327360	19150	19140	19150	19140	12
443	20250107	113600	406097580	19140	19140	19140	19140	2
444	20250107	113500	406059300	19140	19150	19150	19140	6
445	20250107	113400	405944440	19140	19140	19140	19140	4
446	20250107	113300	405867880	19140	19140	19140	19140	1
447	20250107	113200	405848740	19130	19140	19140	19130	51
448	20250107	113100	404872640	19130	19140	19140	19130	149
449	20250107	113000	402020850	19130	19160	19160	19130	575
450	20250107	112900	391010820	19160	19160	19160	19160	13
451	20250107	112800	390761740	19160	19160	19160	19160	1
452	20250107	112700	390742580	19160	19160	19160	19160	4
453	20250107	112600	390665940	19160	19160	19160	19160	2
454	20250107	112500	390627620	19160	19170	19170	19160	569
455	20250107	112400	379719920	19170	19170	19170	19170	1
456	20250107	112300	379700750	19170	19170	19170	19170	4
457	20250107	112200	379624070	19170	19170	19170	19170	1
458	20250107	112100	379604900	19170	19170	19170	19170	10
459	20250107	112000	379413200	19170	19170	19170	19170	6
460	20250107	111900	379298180	19170	19170	19170	19170	1
461	20250107	111800	379279010	19170	19170	19170	19170	2
462	20250107	111700	379240670	19180	19170	19180	19170	32
463	20250107	111600	378626940	19170	19170	19180	19170	285
464	20250107	111500	373160750	19180	19180	19180	19170	11
465	20250107	111400	372949780	19170	19180	19180	19170	13
466	20250107	111300	372700470	19170	19170	19180	19170	294
467	20250107	111200	367061590	19180	19170	19180	19170	33
468	20250107	111100	366428680	19170	19170	19170	19170	3
469	20250107	111000	366371170	19180	19180	19180	19180	205
470	20250107	110900	362439270	19180	19180	19180	19180	2
471	20250107	110800	362400910	19180	19180	19180	19180	1
472	20250107	110700	362381730	19180	19180	19190	19180	17
473	20250107	110600	362055520	19180	19180	19180	19180	12
474	20250107	110500	361825360	19180	19180	19180	19180	1
475	20250107	110400	361806180	19180	19180	19180	19180	1
476	20250107	110300	361787000	19180	19180	19180	19180	6
477	20250107	110200	361671920	19180	19180	19180	19180	11
478	20250107	110100	361460940	19180	19180	19180	19180	8
479	20250107	110000	361307500	19190	19180	19190	19180	6
480	20250107	105900	361192410	19180	19180	19180	19180	3
481	20250107	105800	361134870	19180	19180	19180	19180	3
482	20250107	105700	361077330	19180	19180	19180	19180	5
483	20250107	105600	360981430	19180	19180	19190	19180	28
484	20250107	105500	360444240	19180	19200	19200	19180	4
485	20250107	105400	360367460	19180	19180	19180	19180	4
486	20250107	105300	360290740	19190	19180	19190	19180	235
487	20250107	105200	355781120	19180	19190	19190	19180	24
488	20250107	105100	355320570	19180	19180	19180	19180	3
489	20250107	105000	355263030	19190	19180	19190	19180	10
490	20250107	104900	355071170	19200	19180	19200	19180	4
491	20250107	104800	354994390	19180	19180	19180	19180	5
492	20250107	104700	354898490	19180	19180	19180	19180	1
493	20250107	104600	354879310	19200	19180	19200	19180	981
494	20250107	104500	336058370	19180	19170	19180	19170	32
495	20250107	104400	335444740	19170	19170	19170	19170	2
496	20250107	104300	335406400	19180	19180	19180	19170	255
497	20250107	104200	330515530	19180	19170	19180	19170	52
498	20250107	104100	329518190	19180	19170	19180	19170	40
499	20250107	104000	328751010	19170	19170	19180	19170	79
500	20250107	103900	327235880	19170	19170	19170	19170	4
501	20250107	103800	327159200	19180	19170	19180	19170	11
502	20250107	103700	326948240	19170	19170	19170	19170	81
503	20250107	103600	325395470	19170	19170	19170	19170	130
504	20250107	103500	322903370	19170	19170	19190	19170	67
505	20250107	103400	321618110	19180	19180	19180	19170	165
506	20250107	103300	318453420	19180	19170	19180	19170	84
507	20250107	103200	316842340	19180	19160	19180	19160	820
508	20250107	103100	301121960	19160	19170	19170	19160	98
509	20250107	103000	299244270	19170	19160	19170	19160	58
510	20250107	102900	298132490	19160	19160	19160	19160	1
511	20250107	102800	298113330	19160	19170	19170	19160	442
512	20250107	102700	289640200	19170	19170	19170	19170	33
513	20250107	102600	289007590	19170	19180	19180	19170	420
514	20250107	102500	280954120	19180	19190	19190	19180	404
515	20250107	102400	273201380	19180	19180	19180	19180	2
516	20250107	102300	273163020	19180	19180	19180	19180	3
517	20250107	102200	273105480	19180	19180	19180	19180	2
518	20250107	102100	273067120	19180	19180	19180	19180	12
519	20250107	102000	272836960	19180	19180	19180	19180	1
520	20250107	101900	272817780	19180	19210	19210	19180	102
521	20250107	101800	270858420	19210	19210	19210	19210	3
522	20250107	101700	270800790	19210	19180	19210	19180	134
523	20250107	101600	268226730	19180	19180	19220	19180	3
524	20250107	101500	268169150	19180	19180	19180	19180	701
525	20250107	101400	254723970	19180	19190	19190	19180	646
526	20250107	101300	242332070	19190	19190	19250	19190	19
527	20250107	101200	241966440	19190	19190	19190	19190	2
528	20250107	101100	241928060	19180	19180	19250	19180	3033
529	20250107	101000	183700620	19170	19170	19170	19170	11
530	20250107	100900	183489750	19170	19170	19170	19160	197
531	20250107	100800	179713760	19170	19170	19170	19170	2
532	20250107	100700	179675420	19170	19150	19170	19150	128
533	20250107	100600	177221680	19150	19150	19150	19150	2
534	20250107	100500	177183380	19150	19160	19170	19150	279
535	20250107	100400	171835260	19150	19150	19150	19150	1
536	20250107	100300	171816110	19170	19150	19170	19150	4
537	20250107	100200	171739480	19150	19150	19150	19150	5
538	20250107	100100	171643730	19140	19180	19180	19140	2
539	20250107	100000	171605410	19170	19140	19170	19140	116
540	20250107	095900	169382050	19140	19140	19140	19140	151
541	20250107	095800	166491910	19140	19140	19140	19140	2
542	20250107	095700	166453630	19140	19140	19140	19140	1
543	20250107	095600	166434490	19140	19140	19140	19140	1
544	20250107	095500	166415350	19180	19180	19180	19180	100
545	20250107	095400	164497350	19180	19190	19190	19180	819
546	20250107	095300	148788550	19190	19190	19190	19190	20
547	20250107	095200	148404750	19180	19180	19180	19180	500
548	20250107	095100	138814750	19200	19200	19200	19200	201
549	20250107	095000	134955550	19190	19190	19190	19190	0
550	20250107	094900	134955550	19190	19180	19190	19180	734
551	20250107	094800	120871090	19180	19180	19180	19180	100
552	20250107	094700	118953090	19180	19180	19180	19180	2007
553	20250107	094600	80458830	19180	19180	19180	19180	1
554	20250107	094500	80439650	19120	19120	19120	19120	0
555	20250107	094400	80439650	19120	19120	19120	19120	285
556	20250107	094300	74990450	19120	19120	19120	19120	0
557	20250107	094200	74990450	19120	19120	19120	19120	60
558	20250107	094100	73843250	19120	19120	19120	19120	0
559	20250107	094000	73843250	19120	19120	19120	19120	0
560	20250107	093900	73843250	19120	19120	19120	19120	3
561	20250107	093800	73785890	19130	19160	19160	19130	192
562	20250107	093700	70109860	19170	19170	19170	19170	1
563	20250107	093600	70090690	19170	19170	19170	19170	0
564	20250107	093500	70090690	19170	19180	19180	19170	365
565	20250107	093400	63092830	19180	19190	19190	19180	55
566	20250107	093300	62037420	19190	19190	19190	19190	1
567	20250107	093200	62018230	19180	19180	19180	19180	1
568	20250107	093100	61999050	19190	19190	19190	19190	1
569	20250107	093000	61979860	19180	19190	19190	19180	279
570	20250107	092900	56627990	19200	19200	19200	19200	0
571	20250107	092800	56627990	19200	19200	19200	19200	0
572	20250107	092700	56627990	19200	19200	19200	19200	169
573	20250107	092600	53383190	19200	19200	19200	19200	22
574	20250107	092500	52960790	19200	19200	19200	19200	0
575	20250107	092400	52960790	19200	19200	19200	19200	27
576	20250107	092300	52442390	19210	19210	19210	19210	0
577	20250107	092200	52442390	19210	19210	19210	19210	31
578	20250107	092100	51846880	19210	19210	19210	19210	0
579	20250107	092000	51846880	19210	19210	19210	19210	0
580	20250107	091900	51846880	19210	19210	19210	19210	0
581	20250107	091800	51846880	19210	19210	19210	19210	0
582	20250107	091700	51846880	19210	19210	19210	19210	0
583	20250107	091600	51846880	19210	19170	19210	19170	225
584	20250107	091500	47533230	19180	19220	19220	19180	792
585	20250107	091400	32333610	19220	19220	19220	19220	0
586	20250107	091300	32333610	19220	19260	19260	19220	395
587	20250107	091200	24741670	19260	19260	19260	19260	42
588	20250107	091100	23932750	19270	19270	19270	19270	101
589	20250107	091000	21986480	19220	19210	19220	19210	3
590	20250107	090900	21928840	19210	19210	19210	19210	163
591	20250107	090800	18797610	19210	19220	19270	19210	116
592	20250107	090700	16566200	19290	19290	19290	19290	0
593	20250107	090600	16566200	19290	19290	19290	19290	0
594	20250107	090500	16566200	19290	19280	19290	19280	119
595	20250107	090400	14271690	19300	19300	19300	19300	1
596	20250107	090300	14252390	19310	19310	19310	19310	10
597	20250107	090200	14059290	19310	19310	19310	19310	0
598	20250107	090100	14059290	19310	19260	19310	19260	452
599	20250107	090000	5343390	19260	19170	19260	19170	276