KissMeData/011760/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	185700	649760270	19190	19190	19190	19190	308
3	20250116	185600	649760270	19190	19190	19190	19190	0
4	20250116	185500	649760270	19190	19190	19190	19190	0
5	20250116	185400	649760270	19190	19190	19190	19190	0
6	20250116	185300	649760270	19190	19190	19190	19190	0
7	20250116	185200	649760270	19190	19190	19190	19190	0
8	20250116	185100	649760270	19190	19190	19190	19190	0
9	20250116	185000	649760270	19190	19190	19190	19190	0
10	20250116	184900	649760270	19190	19190	19190	19190	0
11	20250116	184800	649760270	19190	19190	19190	19190	0
12	20250116	184700	649760270	19190	19190	19190	19190	0
13	20250116	184600	649760270	19190	19190	19190	19190	0
14	20250116	184500	649760270	19190	19190	19190	19190	0
15	20250116	184400	649760270	19190	19190	19190	19190	0
16	20250116	184300	649760270	19190	19190	19190	19190	0
17	20250116	184200	649760270	19190	19190	19190	19190	0
18	20250116	184100	649760270	19190	19190	19190	19190	0
19	20250116	184000	649760270	19190	19190	19190	19190	0
20	20250116	183900	649760270	19190	19190	19190	19190	0
21	20250116	183800	649760270	19190	19190	19190	19190	0
22	20250116	183700	649760270	19190	19190	19190	19190	0
23	20250116	183600	649760270	19190	19190	19190	19190	0
24	20250116	183500	649760270	19190	19190	19190	19190	0
25	20250116	183400	649760270	19190	19190	19190	19190	0
26	20250116	183300	649760270	19190	19190	19190	19190	0
27	20250116	183200	649760270	19190	19190	19190	19190	0
28	20250116	183100	649760270	19190	19190	19190	19190	0
29	20250116	183000	649760270	19190	19190	19190	19190	0
30	20250116	182900	649760270	19190	19190	19190	19190	0
31	20250116	182800	649760270	19190	19190	19190	19190	0
32	20250116	182700	649760270	19190	19190	19190	19190	308
33	20250116	182600	649760270	19190	19190	19190	19190	0
34	20250116	182500	649760270	19190	19190	19190	19190	0
35	20250116	182400	649760270	19190	19190	19190	19190	0
36	20250116	182300	649760270	19190	19190	19190	19190	0
37	20250116	182200	649760270	19190	19190	19190	19190	0
38	20250116	182100	649760270	19190	19190	19190	19190	0
39	20250116	182000	649760270	19190	19190	19190	19190	0
40	20250116	181900	649760270	19190	19190	19190	19190	0
41	20250116	181800	649760270	19190	19190	19190	19190	0
42	20250116	181700	649760270	19190	19190	19190	19190	0
43	20250116	181600	649760270	19190	19190	19190	19190	0
44	20250116	181500	649760270	19190	19190	19190	19190	0
45	20250116	181400	649760270	19190	19190	19190	19190	0
46	20250116	181300	649760270	19190	19190	19190	19190	0
47	20250116	181200	649760270	19190	19190	19190	19190	0
48	20250116	181100	649760270	19190	19190	19190	19190	0
49	20250116	181000	649760270	19190	19190	19190	19190	0
50	20250116	180900	649760270	19190	19190	19190	19190	0
51	20250116	180800	649760270	19190	19190	19190	19190	0
52	20250116	180700	649760270	19190	19190	19190	19190	0
53	20250116	180600	649760270	19190	19190	19190	19190	0
54	20250116	180500	649760270	19190	19190	19190	19190	0
55	20250116	180400	649760270	19190	19190	19190	19190	0
56	20250116	180300	649760270	19190	19190	19190	19190	0
57	20250116	180200	649760270	19190	19190	19190	19190	0
58	20250116	180100	649760270	19190	19190	19190	19190	0
59	20250116	180000	649760270	19190	19190	19190	19190	0
60	20250116	175900	649760270	19190	19190	19190	19190	0
61	20250116	175800	649760270	19190	19190	19190	19190	0
62	20250116	175700	649760270	19190	19190	19190	19190	308
63	20250116	175600	649760270	19190	19190	19190	19190	0
64	20250116	175500	649760270	19190	19190	19190	19190	0
65	20250116	175400	649760270	19190	19190	19190	19190	0
66	20250116	175300	649760270	19190	19190	19190	19190	0
67	20250116	175200	649760270	19190	19190	19190	19190	0
68	20250116	175100	649760270	19190	19190	19190	19190	0
69	20250116	175000	649760270	19190	19190	19190	19190	0
70	20250116	174900	649760270	19190	19190	19190	19190	0
71	20250116	174800	649760270	19190	19190	19190	19190	0
72	20250116	174700	649760270	19190	19190	19190	19190	0
73	20250116	174600	649760270	19190	19190	19190	19190	0
74	20250116	174500	649760270	19190	19190	19190	19190	0
75	20250116	174400	649760270	19190	19190	19190	19190	0
76	20250116	174300	649760270	19190	19190	19190	19190	0
77	20250116	174200	649760270	19190	19190	19190	19190	0
78	20250116	174100	649760270	19190	19190	19190	19190	0
79	20250116	174000	649760270	19190	19190	19190	19190	0
80	20250116	173900	649760270	19190	19190	19190	19190	0
81	20250116	173800	649760270	19190	19190	19190	19190	0
82	20250116	173700	649760270	19190	19190	19190	19190	0
83	20250116	173600	649760270	19190	19190	19190	19190	0
84	20250116	173500	649760270	19190	19190	19190	19190	0
85	20250116	173400	649760270	19190	19190	19190	19190	0
86	20250116	173300	649760270	19190	19190	19190	19190	0
87	20250116	173200	649760270	19190	19190	19190	19190	0
88	20250116	173100	649760270	19190	19190	19190	19190	0
89	20250116	173000	649760270	19190	19190	19190	19190	0
90	20250116	172900	649760270	19190	19190	19190	19190	0
91	20250116	172800	649760270	19190	19190	19190	19190	0
92	20250116	172700	649760270	19190	19190	19190	19190	308
93	20250116	172600	649760270	19190	19190	19190	19190	0
94	20250116	172500	649760270	19190	19190	19190	19190	0
95	20250116	172400	649760270	19190	19190	19190	19190	0
96	20250116	172300	649760270	19190	19190	19190	19190	0
97	20250116	172200	649760270	19190	19190	19190	19190	0
98	20250116	172100	649760270	19190	19190	19190	19190	0
99	20250116	172000	649760270	19190	19190	19190	19190	0
100	20250116	171900	649760270	19190	19190	19190	19190	0
101	20250116	171800	649760270	19190	19190	19190	19190	0
102	20250116	171700	649760270	19190	19190	19190	19190	0
103	20250116	171600	649760270	19190	19190	19190	19190	0
104	20250116	171500	649760270	19190	19190	19190	19190	0
105	20250116	171400	649760270	19190	19190	19190	19190	0
106	20250116	171300	649760270	19190	19190	19190	19190	0
107	20250116	171200	649760270	19190	19190	19190	19190	0
108	20250116	171100	649760270	19190	19190	19190	19190	0
109	20250116	171000	649760270	19190	19190	19190	19190	0
110	20250116	170900	649760270	19190	19190	19190	19190	0
111	20250116	170800	649760270	19190	19190	19190	19190	0
112	20250116	170700	649760270	19190	19190	19190	19190	0
113	20250116	170600	649760270	19190	19190	19190	19190	0
114	20250116	170500	649760270	19190	19190	19190	19190	0
115	20250116	170400	649760270	19190	19190	19190	19190	0
116	20250116	170300	649760270	19190	19190	19190	19190	0
117	20250116	170200	649760270	19190	19190	19190	19190	0
118	20250116	170100	649760270	19190	19190	19190	19190	0
119	20250116	170000	649760270	19190	19190	19190	19190	0
120	20250116	165900	649760270	19190	19190	19190	19190	0
121	20250116	165800	649760270	19190	19190	19190	19190	0
122	20250116	165700	649760270	19190	19190	19190	19190	308
123	20250116	165600	649760270	19190	19190	19190	19190	0
124	20250116	165500	649760270	19190	19190	19190	19190	0
125	20250116	165400	649760270	19190	19190	19190	19190	0
126	20250116	165300	649760270	19190	19190	19190	19190	0
127	20250116	165200	649760270	19190	19190	19190	19190	0
128	20250116	165100	649760270	19190	19190	19190	19190	0
129	20250116	165000	649760270	19190	19190	19190	19190	0
130	20250116	164900	649760270	19190	19190	19190	19190	0
131	20250116	164800	649760270	19190	19190	19190	19190	0
132	20250116	164700	649760270	19190	19190	19190	19190	0
133	20250116	164600	649760270	19190	19190	19190	19190	0
134	20250116	164500	649760270	19190	19190	19190	19190	0
135	20250116	164400	649760270	19190	19190	19190	19190	0
136	20250116	164300	649760270	19190	19190	19190	19190	0
137	20250116	164200	649760270	19190	19190	19190	19190	0
138	20250116	164100	649760270	19190	19190	19190	19190	0
139	20250116	164000	649760270	19190	19190	19190	19190	0
140	20250116	163900	649760270	19190	19190	19190	19190	0
141	20250116	163800	649760270	19190	19190	19190	19190	0
142	20250116	163700	649760270	19190	19190	19190	19190	0
143	20250116	163600	649760270	19190	19190	19190	19190	0
144	20250116	163500	649760270	19190	19190	19190	19190	0
145	20250116	163400	649760270	19190	19190	19190	19190	0
146	20250116	163300	649760270	19190	19190	19190	19190	0
147	20250116	163200	649760270	19190	19190	19190	19190	0
148	20250116	163100	649760270	19190	19190	19190	19190	0
149	20250116	163000	649760270	19190	19190	19190	19190	0
150	20250116	162900	649760270	19190	19190	19190	19190	0
151	20250116	162800	649760270	19190	19190	19190	19190	0
152	20250116	162700	649760270	19190	19190	19190	19190	308
153	20250116	162600	649760270	19190	19190	19190	19190	0
154	20250116	162500	649760270	19190	19190	19190	19190	0
155	20250116	162400	649760270	19190	19190	19190	19190	0
156	20250116	162300	649760270	19190	19190	19190	19190	0
157	20250116	162200	649760270	19190	19190	19190	19190	0
158	20250116	162100	649760270	19190	19190	19190	19190	0
159	20250116	162000	649760270	19190	19190	19190	19190	0
160	20250116	161900	649760270	19190	19190	19190	19190	0
161	20250116	161800	649760270	19190	19190	19190	19190	0
162	20250116	161700	649760270	19190	19190	19190	19190	0
163	20250116	161600	649760270	19190	19190	19190	19190	0
164	20250116	161500	649760270	19190	19190	19190	19190	0
165	20250116	161400	649760270	19190	19190	19190	19190	0
166	20250116	161300	649760270	19190	19190	19190	19190	0
167	20250116	161200	649760270	19190	19190	19190	19190	0
168	20250116	161100	649760270	19190	19190	19190	19190	0
169	20250116	161000	649760270	19190	19190	19190	19190	0
170	20250116	160900	649760270	19190	19190	19190	19190	0
171	20250116	160800	649760270	19190	19190	19190	19190	0
172	20250116	160700	649760270	19190	19190	19190	19190	0
173	20250116	160600	649760270	19190	19190	19190	19190	0
174	20250116	160500	649760270	19190	19190	19190	19190	0
175	20250116	160400	649760270	19190	19190	19190	19190	0
176	20250116	160300	649760270	19190	19190	19190	19190	0
177	20250116	160200	649760270	19190	19190	19190	19190	0
178	20250116	160100	649760270	19190	19190	19190	19190	0
179	20250116	160000	649760270	19190	19190	19190	19190	0
180	20250116	155900	649760270	19190	19190	19190	19190	0
181	20250116	155800	649760270	19190	19190	19190	19190	0
182	20250116	155700	649760270	19190	19190	19190	19190	308
183	20250116	155600	649760270	19190	19190	19190	19190	0
184	20250116	155500	649760270	19190	19190	19190	19190	0
185	20250116	155400	649760270	19190	19190	19190	19190	0
186	20250116	155300	649760270	19190	19190	19190	19190	0
187	20250116	155200	649760270	19190	19190	19190	19190	0
188	20250116	155100	649760270	19190	19190	19190	19190	0
189	20250116	155000	649760270	19190	19190	19190	19190	0
190	20250116	154900	649760270	19190	19190	19190	19190	0
191	20250116	154800	649760270	19190	19190	19190	19190	0
192	20250116	154700	649760270	19190	19190	19190	19190	0
193	20250116	154600	649760270	19190	19190	19190	19190	0
194	20250116	154500	649760270	19190	19190	19190	19190	0
195	20250116	154400	649760270	19190	19190	19190	19190	0
196	20250116	154300	649760270	19190	19190	19190	19190	0
197	20250116	154200	649760270	19190	19190	19190	19190	0
198	20250116	154100	649760270	19190	19190	19190	19190	0
199	20250116	154000	649760270	19190	19190	19190	19190	0
200	20250116	153900	649760270	19190	19190	19190	19190	0
201	20250116	153800	649760270	19190	19190	19190	19190	0
202	20250116	153700	649760270	19190	19190	19190	19190	0
203	20250116	153600	649760270	19190	19190	19190	19190	0
204	20250116	153500	649760270	19190	19190	19190	19190	0
205	20250116	153400	649760270	19190	19190	19190	19190	0
206	20250116	153300	649760270	19190	19190	19190	19190	0
207	20250116	153200	649760270	19190	19190	19190	19190	0
208	20250116	153100	649760270	19190	19190	19190	19190	0
209	20250116	153000	649760270	19190	19190	19190	19190	308
210	20250116	152900	643849750	19200	19200	19200	19200	0
211	20250116	152800	643849750	19200	19200	19200	19200	0
212	20250116	152700	643849750	19200	19200	19200	19200	0
213	20250116	152600	643849750	19200	19200	19200	19200	0
214	20250116	152500	643849750	19200	19200	19200	19200	0
215	20250116	152400	643849750	19200	19200	19200	19200	0
216	20250116	152300	643849750	19200	19200	19200	19200	0
217	20250116	152200	643849750	19200	19200	19200	19200	0
218	20250116	152100	643849750	19200	19200	19200	19200	0
219	20250116	152000	643849750	19200	19200	19200	19200	0
220	20250116	151900	643849750	19200	19200	19200	19200	5
221	20250116	151800	643753750	19200	19200	19200	19200	0
222	20250116	151700	643753750	19200	19160	19210	19140	272
223	20250116	151600	638542830	19160	19170	19210	19160	80
224	20250116	151500	637009270	19210	19180	19210	19180	123
225	20250116	151400	634649410	19200	19200	19200	19200	86
226	20250116	151300	632998210	19200	19190	19200	19190	54
227	20250116	151200	631961710	19180	19180	19180	19180	1
228	20250116	151100	631942530	19190	19190	19190	19190	66
229	20250116	151000	630675990	19190	19180	19190	19180	3
230	20250116	150900	630618430	19180	19180	19180	19180	0
231	20250116	150800	630618430	19180	19170	19180	19170	21
232	20250116	150700	630215850	19190	19190	19190	19190	2
233	20250116	150600	630177470	19190	19170	19190	19170	46
234	20250116	150500	629295400	19170	19170	19170	19170	0
235	20250116	150400	629295400	19170	19180	19180	19170	19
236	20250116	150300	628930990	19180	19180	19180	19180	0
237	20250116	150200	628930990	19180	19150	19180	19150	40
238	20250116	150100	628164720	19180	19170	19180	19170	3
239	20250116	150000	628107190	19170	19170	19170	19170	1
240	20250116	145900	628088020	19160	19150	19160	19150	15
241	20250116	145800	627800670	19160	19160	19160	19160	2
242	20250116	145700	627762350	19150	19150	19150	19150	1
243	20250116	145600	627743200	19160	19160	19160	19160	8
244	20250116	145500	627589920	19160	19160	19160	19160	61
245	20250116	145400	626421160	19170	19170	19170	19170	2
246	20250116	145300	626382820	19160	19160	19160	19160	71
247	20250116	145200	625022460	19170	19150	19170	19150	25
248	20250116	145100	624543310	19150	19160	19160	19150	41
249	20250116	145000	623758050	19160	19160	19160	19160	8
250	20250116	144900	623604770	19160	19150	19160	19150	9
251	20250116	144800	623432340	19160	19160	19160	19160	8
252	20250116	144700	623279060	19160	19160	19160	19160	2
253	20250116	144600	623240740	19150	19150	19150	19150	0
254	20250116	144500	623240740	19150	19150	19150	19150	271
255	20250116	144400	618051090	19160	19160	19160	19160	2
256	20250116	144300	618012770	19150	19150	19150	19150	170
257	20250116	144200	614757270	19160	19160	19160	19160	5
258	20250116	144100	614661470	19150	19150	19150	19150	1
259	20250116	144000	614642320	19170	19160	19170	19160	28
260	20250116	143900	614105820	19150	19150	19150	19150	10
261	20250116	143800	613914320	19160	19160	19160	19160	0
262	20250116	143700	613914320	19160	19170	19170	19160	167
263	20250116	143600	610714360	19180	19180	19180	19180	2
264	20250116	143500	610676000	19180	19180	19180	19180	0
265	20250116	143400	610676000	19180	19180	19180	19180	0
266	20250116	143300	610676000	19180	19180	19180	19180	0
267	20250116	143200	610676000	19180	19180	19180	19180	53
268	20250116	143100	609659460	19190	19180	19190	19170	329
269	20250116	143000	603351490	19190	19190	19190	19190	27
270	20250116	142900	602833360	19190	19190	19190	19190	26
271	20250116	142800	602334420	19190	19200	19200	19190	44
272	20250116	142700	601489960	19200	19200	19200	19200	2
273	20250116	142600	601451560	19200	19200	19200	19200	0
274	20250116	142500	601451560	19200	19200	19200	19200	33
275	20250116	142400	600817960	19190	19210	19210	19190	31
276	20250116	142300	600223030	19220	19220	19220	19220	0
277	20250116	142200	600223030	19220	19220	19220	19220	0
278	20250116	142100	600223030	19220	19220	19220	19220	2
279	20250116	142000	600184590	19170	19210	19210	19170	416
280	20250116	141900	592205250	19210	19210	19210	19210	0
281	20250116	141800	592205250	19210	19210	19210	19210	1
282	20250116	141700	592186040	19220	19210	19220	19210	54
283	20250116	141600	591148670	19220	19230	19230	19220	157
284	20250116	141500	588131100	19230	19230	19230	19230	96
285	20250116	141400	586285020	19230	19230	19230	19220	7
286	20250116	141300	586150420	19220	19220	19220	19220	36
287	20250116	141200	585458500	19220	19220	19220	19220	0
288	20250116	141100	585458500	19220	19230	19230	19220	73
289	20250116	141000	584055380	19220	19230	19230	19220	9
290	20250116	140900	583882320	19220	19230	19230	19220	20
291	20250116	140800	583497730	19230	19230	19230	19230	19
292	20250116	140700	583132360	19230	19220	19230	19220	24
293	20250116	140600	582670940	19220	19220	19220	19220	5
294	20250116	140500	582574840	19220	19220	19220	19220	30
295	20250116	140400	581998240	19220	19220	19220	19220	62
296	20250116	140300	580806600	19220	19210	19220	19210	15
297	20250116	140200	580518310	19220	19210	19220	19210	64
298	20250116	140100	579288240	19220	19220	19220	19220	18
299	20250116	140000	578942280	19220	19220	19220	19220	21
300	20250116	135900	578538660	19220	19210	19220	19210	34
301	20250116	135800	577885190	19220	19220	19220	19220	27
302	20250116	135700	577366250	19220	19210	19220	19210	24
303	20250116	135600	576905140	19210	19210	19210	19210	26
304	20250116	135500	576405680	19200	19200	19200	19200	1
305	20250116	135400	576386480	19210	19210	19210	19210	442
306	20250116	135300	567895660	19210	19210	19210	19210	2
307	20250116	135200	567857240	19210	19210	19210	19210	0
308	20250116	135100	567857240	19210	19210	19210	19210	42
309	20250116	135000	567050420	19220	19210	19220	19210	78
310	20250116	134900	565552010	19220	19210	19220	19210	156
311	20250116	134800	562553700	19220	19220	19220	19220	11
312	20250116	134700	562342280	19220	19220	19220	19210	8
313	20250116	134600	562188530	19220	19220	19220	19220	6
314	20250116	134500	562073210	19220	19220	19220	19220	110
315	20250116	134400	559959010	19220	19220	19220	19220	2
316	20250116	134300	559920570	19210	19210	19210	19210	1
317	20250116	134200	559901360	19210	19200	19210	19200	232
318	20250116	134100	555445690	19190	19190	19190	19190	3
319	20250116	134000	555388120	19190	19200	19210	19190	8
320	20250116	133900	555234530	19190	19200	19200	19190	12
321	20250116	133800	555004140	19200	19200	19210	19200	536
322	20250116	133700	544708570	19200	19200	19200	19200	2
323	20250116	133600	544670170	19180	19200	19200	19180	51
324	20250116	133500	543691470	19220	19220	19220	19220	0
325	20250116	133400	543691470	19220	19220	19220	19220	2
326	20250116	133300	543653030	19150	19210	19210	19150	1586
327	20250116	133200	513259950	19230	19230	19230	19230	0
328	20250116	133100	513259950	19230	19210	19230	19210	534
329	20250116	133000	502993300	19210	19190	19210	19190	408
330	20250116	132900	495159560	19200	19190	19200	19190	5
331	20250116	132800	495063590	19190	19190	19190	19190	78
332	20250116	132700	493566770	19200	19200	19200	19200	100
333	20250116	132600	491646770	19200	19190	19200	19190	128
334	20250116	132500	489190430	19190	19200	19200	19190	27
335	20250116	132400	488672190	19200	19190	19200	19190	108
336	20250116	132300	486598600	19200	19200	19200	19200	2
337	20250116	132200	486560200	19190	19190	19190	19190	0
338	20250116	132100	486560200	19190	19190	19190	19190	485
339	20250116	132000	477253050	19190	19170	19200	19170	600
340	20250116	131900	465736160	19190	19180	19190	19180	130
341	20250116	131800	463242740	19180	19170	19190	19170	235
342	20250116	131700	458735140	19170	19170	19170	19170	16
343	20250116	131600	458428420	19160	19140	19160	19140	539
344	20250116	131500	448106280	19140	19140	19140	19140	109
345	20250116	131400	446020020	19140	19130	19140	19130	305
346	20250116	131300	440182680	19130	19130	19130	19130	10
347	20250116	131200	439991380	19120	19130	19130	19120	104
348	20250116	131100	438001870	19130	19140	19140	19130	94
349	20250116	131000	436203600	19140	19120	19140	19120	634
350	20250116	130900	424075010	19130	19130	19130	19130	6
351	20250116	130800	423960230	19120	19130	19130	19120	26
352	20250116	130700	423462970	19120	19120	19120	19120	12
353	20250116	130600	423233530	19100	19100	19100	19100	0
354	20250116	130500	423233530	19100	19100	19120	19100	117
355	20250116	130400	420998180	19110	19110	19110	19110	0
356	20250116	130300	420998180	19110	19110	19110	19110	9
357	20250116	130200	420826190	19100	19100	19100	19100	4
358	20250116	130100	420749790	19090	19100	19100	19090	6
359	20250116	130000	420635210	19100	19100	19100	19100	7
360	20250116	125900	420501510	19100	19100	19100	19100	0
361	20250116	125800	420501510	19100	19100	19100	19100	5
362	20250116	125700	420406010	19110	19110	19110	19110	0
363	20250116	125600	420406010	19110	19110	19110	19100	46
364	20250116	125500	419527340	19110	19110	19110	19110	9
365	20250116	125400	419355350	19110	19110	19110	19110	17
366	20250116	125300	419030480	19110	19110	19110	19100	15
367	20250116	125200	418743840	19110	19100	19110	19100	8
368	20250116	125100	418591010	19080	19090	19090	19080	314
369	20250116	125000	412597750	19110	19110	19110	19110	4
370	20250116	124900	412521310	19120	19120	19120	19120	2
371	20250116	124800	412483070	19100	19110	19110	19100	101
372	20250116	124700	410553560	19120	19100	19120	19100	264
373	20250116	124600	405509230	19100	19100	19100	19100	7
374	20250116	124500	405375530	19110	19100	19110	19100	6
375	20250116	124400	405260880	19110	19110	19110	19110	2
376	20250116	124300	405222660	19080	19110	19110	19080	123
377	20250116	124200	402875540	19100	19100	19100	19100	1
378	20250116	124100	402856440	19100	19110	19110	19100	54
379	20250116	124000	401825000	19100	19100	19100	19100	1
380	20250116	123900	401805900	19110	19110	19110	19110	5
381	20250116	123800	401710350	19100	19100	19100	19100	0
382	20250116	123700	401710350	19100	19100	19110	19100	29
383	20250116	123600	401156430	19110	19110	19110	19110	57
384	20250116	123500	400067160	19120	19120	19120	19120	40
385	20250116	123400	399302360	19130	19130	19130	19130	27
386	20250116	123300	398785850	19130	19130	19130	19130	19
387	20250116	123200	398422380	19130	19130	19130	19130	4
388	20250116	123100	398345860	19130	19130	19130	19130	0
389	20250116	123000	398345860	19130	19130	19130	19120	39
390	20250116	122900	397599800	19120	19130	19130	19120	18
391	20250116	122800	397255470	19130	19130	19130	19130	32
392	20250116	122700	396643310	19130	19130	19130	19130	14
393	20250116	122600	396375490	19130	19140	19140	19130	42
394	20250116	122500	395571960	19140	19130	19140	19130	128
395	20250116	122400	393123180	19130	19130	19130	19130	27
396	20250116	122300	392606670	19130	19130	19130	19130	29
397	20250116	122200	392051900	19130	19120	19130	19120	37
398	20250116	122100	391344100	19120	19120	19120	19120	67
399	20250116	122000	390063060	19120	19120	19120	19120	0
400	20250116	121900	390063060	19120	19120	19120	19120	77
401	20250116	121800	388590820	19120	19120	19120	19110	131
402	20250116	121700	386086110	19120	19120	19120	19120	23
403	20250116	121600	385646350	19120	19120	19120	19120	20
404	20250116	121500	385263950	19120	19120	19120	19120	22
405	20250116	121400	384843310	19120	19110	19120	19100	344
406	20250116	121300	378266370	19110	19110	19110	19110	31
407	20250116	121200	377673960	19110	19110	19110	19110	17
408	20250116	121100	377349090	19100	19090	19100	19090	2
409	20250116	121000	377310900	19110	19110	19110	19110	5
410	20250116	120900	377215350	19110	19110	19110	19110	79
411	20250116	120800	375705660	19110	19080	19110	19080	1372
412	20250116	120700	349512890	19080	19070	19080	19070	3
413	20250116	120600	349455660	19080	19080	19080	19080	16
414	20250116	120500	349150380	19070	19070	19070	19070	73
415	20250116	120400	347758270	19050	19050	19050	19050	0
416	20250116	120300	347758270	19050	19060	19070	19050	132
417	20250116	120200	345243030	19070	19070	19070	19070	0
418	20250116	120100	345243030	19070	19070	19070	19070	5
419	20250116	120000	345147680	19050	19060	19060	19050	103
420	20250116	115900	343184860	19070	19070	19080	19070	54
421	20250116	115800	342155060	19080	19080	19080	19080	8
422	20250116	115700	342002420	19080	19080	19080	19080	13
423	20250116	115600	341754380	19080	19080	19080	19080	8
424	20250116	115500	341601740	19080	19070	19080	19070	15
425	20250116	115400	341315560	19080	19080	19080	19080	17
426	20250116	115300	340991200	19080	19080	19080	19080	28
427	20250116	115200	340456960	19080	19080	19080	19080	6
428	20250116	115100	340342480	19070	19070	19070	19070	1
429	20250116	115000	340323410	19080	19080	19080	19080	17
430	20250116	114900	339999050	19090	19090	19090	19090	2
431	20250116	114800	339960870	19080	19080	19080	19080	1
432	20250116	114700	339941790	19090	19080	19090	19080	50
433	20250116	114600	338987310	19090	19090	19090	19050	1549
434	20250116	114500	309472310	19090	19090	19090	19090	9
435	20250116	114400	309300500	19090	19090	19090	19090	4
436	20250116	114300	309224140	19090	19090	19090	19080	27
437	20250116	114200	308708720	19090	19090	19090	19090	26
438	20250116	114100	308212380	19090	19090	19090	19090	6
439	20250116	114000	308097840	19090	19090	19090	19090	13
440	20250116	113900	307849670	19080	19090	19090	19080	35
441	20250116	113800	307181540	19090	19090	19090	19090	16
442	20250116	113700	306876100	19090	19090	19090	19090	21
443	20250116	113600	306475210	19090	19080	19090	19080	77
444	20250116	113500	305005290	19090	19090	19090	19090	152
445	20250116	113400	302103610	19090	19090	19090	19090	102
446	20250116	113300	300156430	19090	19080	19090	19080	110
447	20250116	113200	298057620	19070	19070	19070	19070	1
448	20250116	113100	298038550	19070	19080	19080	19070	16
449	20250116	113000	297733280	19080	19080	19080	19080	7
450	20250116	112900	297599720	19080	19080	19080	19080	110
451	20250116	112800	295500920	19080	19070	19080	19070	6
452	20250116	112700	295386450	19080	19080	19080	19080	22
453	20250116	112600	294966690	19080	19070	19080	19070	158
454	20250116	112500	291953560	19070	19070	19070	19070	230
455	20250116	112400	287567460	19060	19070	19070	19060	5
456	20250116	112300	287472120	19070	19070	19070	19070	2
457	20250116	112200	287433980	19070	19070	19070	19070	5
458	20250116	112100	287338630	19060	19040	19060	19040	334
459	20250116	112000	280973610	19050	19050	19050	19040	19
460	20250116	111900	280611670	19050	19050	19050	19050	5
461	20250116	111800	280516420	19050	19050	19050	19050	12
462	20250116	111700	280287820	19050	19050	19050	19050	5
463	20250116	111600	280192570	19040	19050	19050	19040	14
464	20250116	111500	279925880	19050	19050	19050	19050	6
465	20250116	111400	279811580	19050	19050	19050	19050	13
466	20250116	111300	279563930	19050	19070	19070	19050	50
467	20250116	111200	278611160	19060	19080	19080	19060	23
468	20250116	111100	278172520	19090	19080	19090	19080	3
469	20250116	111000	278115260	19070	19070	19070	19070	0
470	20250116	110900	278115260	19070	19080	19080	19070	381
471	20250116	110800	270845950	19090	19090	19090	19090	18
472	20250116	110700	270502330	19090	19090	19090	19090	0
473	20250116	110600	270502330	19090	19090	19090	19090	19
474	20250116	110500	270139620	19080	19090	19090	19080	3
475	20250116	110400	270082360	19090	19090	19090	19090	23
476	20250116	110300	269643290	19090	19090	19090	19090	11
477	20250116	110200	269433300	19090	19090	19090	19090	18
478	20250116	110100	269089680	19080	19070	19090	19070	342
479	20250116	110000	262564390	19070	19070	19070	19060	11
480	20250116	105900	262354630	19070	19070	19070	19070	4
481	20250116	105800	262278350	19070	19070	19070	19070	3
482	20250116	105700	262221140	19070	19070	19070	19070	10
483	20250116	105600	262030440	19070	19070	19070	19070	27
484	20250116	105500	261515550	19080	19080	19080	19080	4
485	20250116	105400	261439230	19070	19070	19070	19070	0
486	20250116	105300	261439230	19070	19080	19080	19070	10
487	20250116	105200	261248440	19070	19070	19070	19070	0
488	20250116	105100	261248440	19070	19070	19070	19070	1
489	20250116	105000	261229370	19080	19080	19080	19080	0
490	20250116	104900	261229370	19080	19080	19080	19080	5
491	20250116	104800	261133970	19060	19050	19060	19050	11
492	20250116	104700	260924330	19000	19040	19040	19000	300
493	20250116	104600	255220140	19050	19060	19060	19050	49
494	20250116	104500	254286480	19060	19070	19070	19060	100
495	20250116	104400	252379990	19090	19090	19090	19080	52
496	20250116	104300	251387550	19090	19090	19090	19090	13
497	20250116	104200	251139380	19090	19090	19090	19090	19
498	20250116	104100	250776670	19080	19090	19100	19080	37
499	20250116	104000	250070290	19090	19090	19100	19090	16
500	20250116	103900	249764800	19080	19080	19080	19080	1
501	20250116	103800	249745720	19100	19100	19100	19100	6
502	20250116	103700	249631120	19090	19090	19090	19090	14
503	20250116	103600	249363860	19080	19080	19080	19080	0
504	20250116	103500	249363860	19080	19070	19080	19070	23
505	20250116	103400	248925220	19070	19070	19070	19070	3
506	20250116	103300	248868010	19070	19070	19070	19070	54
507	20250116	103200	247838230	19070	19070	19070	19070	3
508	20250116	103100	247781020	19070	19080	19080	19070	20
509	20250116	103000	247399460	19080	19070	19080	19070	107
510	20250116	102900	245358900	19070	19070	19070	19070	150
511	20250116	102800	242498400	19070	19070	19070	19070	150
512	20250116	102700	239637900	19090	19090	19090	19090	24
513	20250116	102600	239179740	19060	19060	19060	19060	1
514	20250116	102500	239160680	19100	19100	19100	19100	30
515	20250116	102400	238587680	19100	19100	19100	19100	5
516	20250116	102300	238492180	19040	19090	19090	19030	515
517	20250116	102200	228683860	19100	19100	19100	19090	22
518	20250116	102100	228263670	19100	19100	19100	19100	164
519	20250116	102000	225131270	19120	19120	19120	19120	5
520	20250116	101900	225035670	19100	19100	19100	19100	426
521	20250116	101800	216899070	19090	19100	19100	19090	101
522	20250116	101700	214970940	19100	19110	19110	19100	87
523	20250116	101600	213309070	19110	19110	19120	19110	273
524	20250116	101500	208090200	19120	19120	19120	19120	0
525	20250116	101400	208090200	19120	19070	19120	19070	1603
526	20250116	101300	177472820	19070	19070	19070	19070	5
527	20250116	101200	177377470	19060	19060	19060	19060	0
528	20250116	101100	177377470	19060	19060	19060	19060	27
529	20250116	101000	176862850	19070	19070	19070	19070	32
530	20250116	100900	176252610	19080	19080	19080	19080	30
531	20250116	100800	175680210	19080	19080	19080	19080	0
532	20250116	100700	175680210	19080	19080	19080	19080	24
533	20250116	100600	175222290	19080	19080	19080	19080	22
534	20250116	100500	174802530	19080	19080	19080	19080	5
535	20250116	100400	174707130	19030	19030	19030	19030	619
536	20250116	100300	162927560	19030	19030	19030	19030	30
537	20250116	100200	162356660	19030	19030	19030	19030	55
538	20250116	100100	161310010	19020	19020	19020	19020	32
539	20250116	100000	160701370	19030	19030	19030	19030	6
540	20250116	095900	160587190	19020	19020	19020	19020	0
541	20250116	095800	160587190	19020	19040	19040	19020	273
542	20250116	095700	155394350	19050	19050	19050	19050	0
543	20250116	095600	155394350	19050	19050	19050	19050	5
544	20250116	095500	155299100	19050	19050	19050	19050	60
545	20250116	095400	154156100	19070	19070	19070	19070	5
546	20250116	095300	154060750	19070	19070	19070	19070	0
547	20250116	095200	154060750	19070	19070	19070	19070	51
548	20250116	095100	153088180	19070	19010	19070	19010	239
549	20250116	095000	148543260	19010	19010	19010	19010	0
550	20250116	094900	148543260	19010	19050	19050	19010	96
551	20250116	094800	146716420	19010	19010	19010	19010	4
552	20250116	094700	146640380	19050	19070	19080	19050	47
553	20250116	094600	145744590	19090	19090	19090	19090	0
554	20250116	094500	145744590	19090	19000	19090	19000	583
555	20250116	094400	134667140	19000	19050	19050	19000	15
556	20250116	094300	134381640	19000	19050	19050	19000	505
557	20250116	094200	124785670	19000	19000	19000	19000	100
558	20250116	094100	122885670	19000	19000	19000	19000	0
559	20250116	094000	122885670	19000	19040	19090	19000	873
560	20250116	093900	106290280	19090	19090	19090	19090	0
561	20250116	093800	106290280	19090	19090	19090	19090	5
562	20250116	093700	106194830	19030	19080	19080	19030	1000
563	20250116	093600	87164360	19090	19090	19090	19090	24
564	20250116	093500	86706200	19090	19090	19090	19090	0
565	20250116	093400	86706200	19090	19090	19090	19090	8
566	20250116	093300	86553480	19090	19050	19090	19050	41
567	20250116	093200	85772390	19050	19050	19050	19050	6
568	20250116	093100	85658090	19050	19050	19050	19050	1
569	20250116	093000	85639040	19050	19050	19050	19050	4
570	20250116	092900	85562840	19050	19050	19050	19050	4
571	20250116	092800	85486640	19010	19010	19010	19010	1
572	20250116	092700	85467630	19010	19050	19050	19010	1505
573	20250116	092600	56817380	19010	19010	19010	19010	10
574	20250116	092500	56627280	19050	19050	19050	19050	5
575	20250116	092400	56532030	19050	19050	19050	19050	0
576	20250116	092300	56532030	19050	19050	19050	19050	5
577	20250116	092200	56436780	19050	19050	19050	19050	0
578	20250116	092100	56436780	19050	19050	19050	19050	5
579	20250116	092000	56341530	18990	18990	18990	18990	0
580	20250116	091900	56341530	18990	18990	18990	18990	0
581	20250116	091800	56341530	18990	19000	19000	18990	736
582	20250116	091700	42361890	19010	19010	19010	19010	0
583	20250116	091600	42361890	19010	19050	19050	19010	6
584	20250116	091500	42247630	19000	19000	19000	19000	0
585	20250116	091400	42247630	19000	19010	19010	19000	2
586	20250116	091300	42209620	18990	18990	18990	18990	0
587	20250116	091200	42209620	18990	18990	18990	18990	0
588	20250116	091100	42209620	18990	18990	18990	18990	0
589	20250116	091000	42209620	18990	19000	19000	18990	170
590	20250116	090900	38980790	19050	19050	19050	19050	297
591	20250116	090800	33322940	18990	19030	19030	18990	253
592	20250116	090700	28515870	19040	19040	19040	19040	0
593	20250116	090600	28515870	19040	19040	19040	19030	73
594	20250116	090500	27126060	19040	19040	19040	19040	0
595	20250116	090400	27126060	19040	19060	19140	19040	341
596	20250116	090300	20626480	19060	19060	19060	19060	0
597	20250116	090200	20626480	19060	19130	19130	19060	223
598	20250116	090100	16372040	19150	19140	19150	19140	282
599	20250116	090000	10972540	19130	19060	19130	19060	574