KissMeData/051500/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	193200	325867280	19120	19120	19120	19120	39
3	20250113	193100	325867280	19120	19120	19120	19120	0
4	20250113	193000	325867280	19120	19120	19120	19120	0
5	20250113	192900	325867280	19120	19120	19120	19120	0
6	20250113	192800	325867280	19120	19120	19120	19120	0
7	20250113	192700	325867280	19120	19120	19120	19120	0
8	20250113	192600	325867280	19120	19120	19120	19120	0
9	20250113	192500	325867280	19120	19120	19120	19120	0
10	20250113	192400	325867280	19120	19120	19120	19120	0
11	20250113	192300	325867280	19120	19120	19120	19120	0
12	20250113	192200	325867280	19120	19120	19120	19120	0
13	20250113	192100	325867280	19120	19120	19120	19120	0
14	20250113	192000	325867280	19120	19120	19120	19120	0
15	20250113	191900	325867280	19120	19120	19120	19120	0
16	20250113	191800	325867280	19120	19120	19120	19120	0
17	20250113	191700	325867280	19120	19120	19120	19120	0
18	20250113	191600	325867280	19120	19120	19120	19120	0
19	20250113	191500	325867280	19120	19120	19120	19120	0
20	20250113	191400	325867280	19120	19120	19120	19120	0
21	20250113	191300	325867280	19120	19120	19120	19120	0
22	20250113	191200	325867280	19120	19120	19120	19120	0
23	20250113	191100	325867280	19120	19120	19120	19120	0
24	20250113	191000	325867280	19120	19120	19120	19120	0
25	20250113	190900	325867280	19120	19120	19120	19120	0
26	20250113	190800	325867280	19120	19120	19120	19120	0
27	20250113	190700	325867280	19120	19120	19120	19120	0
28	20250113	190600	325867280	19120	19120	19120	19120	0
29	20250113	190500	325867280	19120	19120	19120	19120	0
30	20250113	190400	325867280	19120	19120	19120	19120	0
31	20250113	190300	325867280	19120	19120	19120	19120	0
32	20250113	190200	325867280	19120	19120	19120	19120	39
33	20250113	190100	325867280	19120	19120	19120	19120	0
34	20250113	190000	325867280	19120	19120	19120	19120	0
35	20250113	185900	325867280	19120	19120	19120	19120	0
36	20250113	185800	325867280	19120	19120	19120	19120	0
37	20250113	185700	325867280	19120	19120	19120	19120	0
38	20250113	185600	325867280	19120	19120	19120	19120	0
39	20250113	185500	325867280	19120	19120	19120	19120	0
40	20250113	185400	325867280	19120	19120	19120	19120	0
41	20250113	185300	325867280	19120	19120	19120	19120	0
42	20250113	185200	325867280	19120	19120	19120	19120	0
43	20250113	185100	325867280	19120	19120	19120	19120	0
44	20250113	185000	325867280	19120	19120	19120	19120	0
45	20250113	184900	325867280	19120	19120	19120	19120	0
46	20250113	184800	325867280	19120	19120	19120	19120	0
47	20250113	184700	325867280	19120	19120	19120	19120	0
48	20250113	184600	325867280	19120	19120	19120	19120	0
49	20250113	184500	325867280	19120	19120	19120	19120	0
50	20250113	184400	325867280	19120	19120	19120	19120	0
51	20250113	184300	325867280	19120	19120	19120	19120	0
52	20250113	184200	325867280	19120	19120	19120	19120	0
53	20250113	184100	325867280	19120	19120	19120	19120	0
54	20250113	184000	325867280	19120	19120	19120	19120	0
55	20250113	183900	325867280	19120	19120	19120	19120	0
56	20250113	183800	325867280	19120	19120	19120	19120	0
57	20250113	183700	325867280	19120	19120	19120	19120	0
58	20250113	183600	325867280	19120	19120	19120	19120	0
59	20250113	183500	325867280	19120	19120	19120	19120	0
60	20250113	183400	325867280	19120	19120	19120	19120	0
61	20250113	183300	325867280	19120	19120	19120	19120	0
62	20250113	183200	325867280	19120	19120	19120	19120	39
63	20250113	183100	325867280	19120	19120	19120	19120	0
64	20250113	183000	325867280	19120	19120	19120	19120	0
65	20250113	182900	325867280	19120	19120	19120	19120	0
66	20250113	182800	325867280	19120	19120	19120	19120	0
67	20250113	182700	325867280	19120	19120	19120	19120	0
68	20250113	182600	325867280	19120	19120	19120	19120	0
69	20250113	182500	325867280	19120	19120	19120	19120	0
70	20250113	182400	325867280	19120	19120	19120	19120	0
71	20250113	182300	325867280	19120	19120	19120	19120	0
72	20250113	182200	325867280	19120	19120	19120	19120	0
73	20250113	182100	325867280	19120	19120	19120	19120	0
74	20250113	182000	325867280	19120	19120	19120	19120	0
75	20250113	181900	325867280	19120	19120	19120	19120	0
76	20250113	181800	325867280	19120	19120	19120	19120	0
77	20250113	181700	325867280	19120	19120	19120	19120	0
78	20250113	181600	325867280	19120	19120	19120	19120	0
79	20250113	181500	325867280	19120	19120	19120	19120	0
80	20250113	181400	325867280	19120	19120	19120	19120	0
81	20250113	181300	325867280	19120	19120	19120	19120	0
82	20250113	181200	325867280	19120	19120	19120	19120	0
83	20250113	181100	325867280	19120	19120	19120	19120	0
84	20250113	181000	325867280	19120	19120	19120	19120	0
85	20250113	180900	325867280	19120	19120	19120	19120	0
86	20250113	180800	325867280	19120	19120	19120	19120	0
87	20250113	180700	325867280	19120	19120	19120	19120	0
88	20250113	180600	325867280	19120	19120	19120	19120	0
89	20250113	180500	325867280	19120	19120	19120	19120	0
90	20250113	180400	325867280	19120	19120	19120	19120	0
91	20250113	180300	325867280	19120	19120	19120	19120	0
92	20250113	180200	325867280	19120	19120	19120	19120	39
93	20250113	180100	325867280	19120	19120	19120	19120	0
94	20250113	180000	325867280	19120	19120	19120	19120	0
95	20250113	175900	325867280	19120	19120	19120	19120	0
96	20250113	175800	325867280	19120	19120	19120	19120	0
97	20250113	175700	325867280	19120	19120	19120	19120	0
98	20250113	175600	325867280	19120	19120	19120	19120	0
99	20250113	175500	325867280	19120	19120	19120	19120	0
100	20250113	175400	325867280	19120	19120	19120	19120	0
101	20250113	175300	325867280	19120	19120	19120	19120	0
102	20250113	175200	325867280	19120	19120	19120	19120	0
103	20250113	175100	325867280	19120	19120	19120	19120	0
104	20250113	175000	325867280	19120	19120	19120	19120	0
105	20250113	174900	325867280	19120	19120	19120	19120	0
106	20250113	174800	325867280	19120	19120	19120	19120	0
107	20250113	174700	325867280	19120	19120	19120	19120	0
108	20250113	174600	325867280	19120	19120	19120	19120	0
109	20250113	174500	325867280	19120	19120	19120	19120	0
110	20250113	174400	325867280	19120	19120	19120	19120	0
111	20250113	174300	325867280	19120	19120	19120	19120	0
112	20250113	174200	325867280	19120	19120	19120	19120	0
113	20250113	174100	325867280	19120	19120	19120	19120	0
114	20250113	174000	325867280	19120	19120	19120	19120	0
115	20250113	173900	325867280	19120	19120	19120	19120	0
116	20250113	173800	325867280	19120	19120	19120	19120	0
117	20250113	173700	325867280	19120	19120	19120	19120	0
118	20250113	173600	325867280	19120	19120	19120	19120	0
119	20250113	173500	325867280	19120	19120	19120	19120	0
120	20250113	173400	325867280	19120	19120	19120	19120	0
121	20250113	173300	325867280	19120	19120	19120	19120	0
122	20250113	173200	325867280	19120	19120	19120	19120	39
123	20250113	173100	325867280	19120	19120	19120	19120	0
124	20250113	173000	325867280	19120	19120	19120	19120	0
125	20250113	172900	325867280	19120	19120	19120	19120	0
126	20250113	172800	325867280	19120	19120	19120	19120	0
127	20250113	172700	325867280	19120	19120	19120	19120	0
128	20250113	172600	325867280	19120	19120	19120	19120	0
129	20250113	172500	325867280	19120	19120	19120	19120	0
130	20250113	172400	325867280	19120	19120	19120	19120	0
131	20250113	172300	325867280	19120	19120	19120	19120	0
132	20250113	172200	325867280	19120	19120	19120	19120	0
133	20250113	172100	325867280	19120	19120	19120	19120	0
134	20250113	172000	325867280	19120	19120	19120	19120	0
135	20250113	171900	325867280	19120	19120	19120	19120	0
136	20250113	171800	325867280	19120	19120	19120	19120	0
137	20250113	171700	325867280	19120	19120	19120	19120	0
138	20250113	171600	325867280	19120	19120	19120	19120	0
139	20250113	171500	325867280	19120	19120	19120	19120	0
140	20250113	171400	325867280	19120	19120	19120	19120	0
141	20250113	171300	325867280	19120	19120	19120	19120	0
142	20250113	171200	325867280	19120	19120	19120	19120	0
143	20250113	171100	325867280	19120	19120	19120	19120	0
144	20250113	171000	325867280	19120	19120	19120	19120	0
145	20250113	170900	325867280	19120	19120	19120	19120	0
146	20250113	170800	325867280	19120	19120	19120	19120	0
147	20250113	170700	325867280	19120	19120	19120	19120	0
148	20250113	170600	325867280	19120	19120	19120	19120	0
149	20250113	170500	325867280	19120	19120	19120	19120	0
150	20250113	170400	325867280	19120	19120	19120	19120	0
151	20250113	170300	325867280	19120	19120	19120	19120	0
152	20250113	170200	325867280	19120	19120	19120	19120	39
153	20250113	170100	325867280	19120	19120	19120	19120	0
154	20250113	170000	325867280	19120	19120	19120	19120	0
155	20250113	165900	325867280	19120	19120	19120	19120	0
156	20250113	165800	325867280	19120	19120	19120	19120	0
157	20250113	165700	325867280	19120	19120	19120	19120	0
158	20250113	165600	325867280	19120	19120	19120	19120	0
159	20250113	165500	325867280	19120	19120	19120	19120	0
160	20250113	165400	325867280	19120	19120	19120	19120	0
161	20250113	165300	325867280	19120	19120	19120	19120	0
162	20250113	165200	325867280	19120	19120	19120	19120	0
163	20250113	165100	325867280	19120	19120	19120	19120	0
164	20250113	165000	325867280	19120	19120	19120	19120	0
165	20250113	164900	325867280	19120	19120	19120	19120	0
166	20250113	164800	325867280	19120	19120	19120	19120	0
167	20250113	164700	325867280	19120	19120	19120	19120	0
168	20250113	164600	325867280	19120	19120	19120	19120	0
169	20250113	164500	325867280	19120	19120	19120	19120	0
170	20250113	164400	325867280	19120	19120	19120	19120	0
171	20250113	164300	325867280	19120	19120	19120	19120	0
172	20250113	164200	325867280	19120	19120	19120	19120	0
173	20250113	164100	325867280	19120	19120	19120	19120	0
174	20250113	164000	325867280	19120	19120	19120	19120	0
175	20250113	163900	325867280	19120	19120	19120	19120	0
176	20250113	163800	325867280	19120	19120	19120	19120	0
177	20250113	163700	325867280	19120	19120	19120	19120	0
178	20250113	163600	325867280	19120	19120	19120	19120	0
179	20250113	163500	325867280	19120	19120	19120	19120	0
180	20250113	163400	325867280	19120	19120	19120	19120	0
181	20250113	163300	325867280	19120	19120	19120	19120	0
182	20250113	163200	325867280	19120	19120	19120	19120	39
183	20250113	163100	325867280	19120	19120	19120	19120	0
184	20250113	163000	325867280	19120	19120	19120	19120	0
185	20250113	162900	325867280	19120	19120	19120	19120	0
186	20250113	162800	325867280	19120	19120	19120	19120	0
187	20250113	162700	325867280	19120	19120	19120	19120	0
188	20250113	162600	325867280	19120	19120	19120	19120	0
189	20250113	162500	325867280	19120	19120	19120	19120	0
190	20250113	162400	325867280	19120	19120	19120	19120	0
191	20250113	162300	325867280	19120	19120	19120	19120	0
192	20250113	162200	325867280	19120	19120	19120	19120	0
193	20250113	162100	325867280	19120	19120	19120	19120	0
194	20250113	162000	325867280	19120	19120	19120	19120	0
195	20250113	161900	325867280	19120	19120	19120	19120	0
196	20250113	161800	325867280	19120	19120	19120	19120	0
197	20250113	161700	325867280	19120	19120	19120	19120	0
198	20250113	161600	325867280	19120	19120	19120	19120	0
199	20250113	161500	325867280	19120	19120	19120	19120	0
200	20250113	161400	325867280	19120	19120	19120	19120	0
201	20250113	161300	325867280	19120	19120	19120	19120	0
202	20250113	161200	325867280	19120	19120	19120	19120	0
203	20250113	161100	325867280	19120	19120	19120	19120	0
204	20250113	161000	325867280	19120	19120	19120	19120	0
205	20250113	160900	325867280	19120	19120	19120	19120	0
206	20250113	160800	325867280	19120	19120	19120	19120	0
207	20250113	160700	325867280	19120	19120	19120	19120	0
208	20250113	160600	325867280	19120	19120	19120	19120	0
209	20250113	160500	325867280	19120	19120	19120	19120	0
210	20250113	160400	325867280	19120	19120	19120	19120	0
211	20250113	160300	325867280	19120	19120	19120	19120	0
212	20250113	160200	325867280	19120	19120	19120	19120	39
213	20250113	160100	325867280	19120	19120	19120	19120	0
214	20250113	160000	325867280	19120	19120	19120	19120	0
215	20250113	155900	325867280	19120	19120	19120	19120	0
216	20250113	155800	325867280	19120	19120	19120	19120	0
217	20250113	155700	325867280	19120	19120	19120	19120	0
218	20250113	155600	325867280	19120	19120	19120	19120	0
219	20250113	155500	325867280	19120	19120	19120	19120	0
220	20250113	155400	325867280	19120	19120	19120	19120	0
221	20250113	155300	325867280	19120	19120	19120	19120	0
222	20250113	155200	325867280	19120	19120	19120	19120	0
223	20250113	155100	325867280	19120	19120	19120	19120	0
224	20250113	155000	325867280	19120	19120	19120	19120	0
225	20250113	154900	325867280	19120	19120	19120	19120	0
226	20250113	154800	325867280	19120	19120	19120	19120	0
227	20250113	154700	325867280	19120	19120	19120	19120	0
228	20250113	154600	325867280	19120	19120	19120	19120	0
229	20250113	154500	325867280	19120	19120	19120	19120	0
230	20250113	154400	325867280	19120	19120	19120	19120	0
231	20250113	154300	325867280	19120	19120	19120	19120	0
232	20250113	154200	325867280	19120	19120	19120	19120	0
233	20250113	154100	325867280	19120	19120	19120	19120	0
234	20250113	154000	325867280	19120	19120	19120	19120	0
235	20250113	153900	325867280	19120	19120	19120	19120	0
236	20250113	153800	325867280	19120	19120	19120	19120	0
237	20250113	153700	325867280	19120	19120	19120	19120	0
238	20250113	153600	325867280	19120	19120	19120	19120	0
239	20250113	153500	325867280	19120	19120	19120	19120	0
240	20250113	153400	325867280	19120	19120	19120	19120	0
241	20250113	153300	325867280	19120	19120	19120	19120	0
242	20250113	153200	325867280	19120	19120	19120	19120	39
243	20250113	153100	325867280	19120	19120	19120	19120	0
244	20250113	153000	325867280	19120	19120	19120	19120	39
245	20250113	152900	325121600	19100	19100	19100	19100	0
246	20250113	152800	325121600	19100	19100	19100	19100	0
247	20250113	152700	325121600	19100	19100	19100	19100	0
248	20250113	152600	325121600	19100	19100	19100	19100	0
249	20250113	152500	325121600	19100	19100	19100	19100	0
250	20250113	152400	325121600	19100	19100	19100	19100	0
251	20250113	152300	325121600	19100	19100	19100	19100	0
252	20250113	152200	325121600	19100	19100	19100	19100	0
253	20250113	152100	325121600	19100	19100	19100	19100	0
254	20250113	152000	325121600	19100	19100	19100	19100	0
255	20250113	151900	325121600	19100	19100	19100	19100	0
256	20250113	151800	325121600	19100	19130	19130	19100	42
257	20250113	151700	324318680	19150	19140	19150	19130	39
258	20250113	151600	323572250	19120	19130	19130	19120	28
259	20250113	151500	323036620	19130	19130	19130	19120	37
260	20250113	151400	322329010	19140	19140	19140	19130	33
261	20250113	151300	321697430	19140	19140	19140	19130	25
262	20250113	151200	321218960	19140	19140	19140	19140	21
263	20250113	151100	320817020	19150	19140	19150	19140	29
264	20250113	151000	320261710	19140	19150	19160	19140	61
265	20250113	150900	319093580	19160	19160	19160	19160	48
266	20250113	150800	318173900	19160	19160	19170	19160	26
267	20250113	150700	317675700	19160	19160	19160	19150	26
268	20250113	150600	317177610	19170	19170	19170	19170	33
269	20250113	150500	316545000	19160	19150	19160	19150	29
270	20250113	150400	315989610	19150	19160	19160	19150	25
271	20250113	150300	315510810	19160	19160	19160	19150	29
272	20250113	150200	314955180	19150	19160	19180	19150	36
273	20250113	150100	314265360	19180	19170	19180	19150	132
274	20250113	150000	311736870	19170	19180	19190	19170	91
275	20250113	145900	309991760	19180	19190	19190	19180	27
276	20250113	145800	309473840	19190	19180	19190	19180	13
277	20250113	145700	309224480	19180	19180	19180	19180	50
278	20250113	145600	308265480	19180	19180	19180	19180	16
279	20250113	145500	307958600	19180	19160	19180	19160	36
280	20250113	145400	307268430	19170	19180	19180	19170	17
281	20250113	145300	306942400	19180	19170	19180	19170	31
282	20250113	145200	306348020	19170	19160	19170	19160	24
283	20250113	145100	305888060	19160	19150	19180	19150	29
284	20250113	145000	305332240	19170	19170	19170	19170	13
285	20250113	144900	305083030	19150	19180	19180	19150	85
286	20250113	144800	303453700	19180	19170	19180	19150	52
287	20250113	144700	302457430	19170	19180	19180	19170	23
288	20250113	144600	302016330	19180	19180	19200	19170	49
289	20250113	144500	301076320	19170	19170	19170	19170	23
290	20250113	144400	300635410	19180	19180	19180	19170	28
291	20250113	144300	300098390	19170	19180	19180	19170	27
292	20250113	144200	299580610	19180	19170	19180	19170	20
293	20250113	144100	299197060	19180	19170	19180	19170	36
294	20250113	144000	298506750	19170	19170	19170	19170	21
295	20250113	143900	298104180	19180	19180	19180	19180	23
296	20250113	143800	297663040	19180	19190	19190	19180	32
297	20250113	143700	297049100	19190	19180	19190	19180	36
298	20250113	143600	296358400	19190	19190	19190	19190	13
299	20250113	143500	296108930	19190	19200	19200	19180	57
300	20250113	143400	295015100	19200	19190	19200	19190	8
301	20250113	143300	294861540	19190	19180	19190	19180	30
302	20250113	143200	294285880	19180	19180	19180	19180	19
303	20250113	143100	293921460	19170	19170	19170	19170	11
304	20250113	143000	293710590	19170	19170	19170	19170	35
305	20250113	142900	293039640	19170	19170	19170	19170	16
306	20250113	142800	292732920	19180	19180	19180	19170	25
307	20250113	142700	292253530	19180	19190	19190	19180	48
308	20250113	142600	291332510	19190	19190	19190	19190	17
309	20250113	142500	291006280	19190	19170	19190	19170	30
310	20250113	142400	290430680	19170	19170	19170	19160	22
311	20250113	142300	290008950	19160	19150	19160	19150	15
312	20250113	142200	289721570	19140	19140	19140	19120	149
313	20250113	142100	286870960	19120	19140	19140	19120	44
314	20250113	142000	286029140	19150	19150	19150	19140	25
315	20250113	141900	285550430	19150	19140	19150	19140	31
316	20250113	141800	284956970	19140	19140	19140	19140	13
317	20250113	141700	284708150	19140	19140	19140	19140	23
318	20250113	141600	284267930	19140	19140	19140	19130	30
319	20250113	141500	283693750	19130	19130	19130	19130	23
320	20250113	141400	283253760	19130	19140	19140	19130	31
321	20250113	141300	282660690	19140	19140	19140	19130	63
322	20250113	141200	281455260	19150	19150	19150	19140	20
323	20250113	141100	281072310	19150	19150	19150	19140	34
324	20250113	141000	280421230	19150	19150	19150	19150	18
325	20250113	140900	280076530	19150	19160	19160	19150	23
326	20250113	140800	279635910	19150	19170	19170	19150	32
327	20250113	140700	279022850	19160	19160	19160	19160	26
328	20250113	140600	278524690	19150	19160	19160	19150	27
329	20250113	140500	278007600	19150	19140	19150	19140	26
330	20250113	140400	277509910	19150	19160	19160	19150	37
331	20250113	140300	276801180	19160	19170	19170	19160	23
332	20250113	140200	276360450	19170	19160	19170	19160	34
333	20250113	140100	275708740	19160	19170	19170	19160	39
334	20250113	140000	274961250	19170	19170	19170	19170	25
335	20250113	135900	274482000	19170	19170	19170	19170	25
336	20250113	135800	274002750	19170	19180	19180	19170	19
337	20250113	135700	273638370	19170	19160	19170	19160	36
338	20250113	135600	272948500	19170	19160	19170	19160	14
339	20250113	135500	272680250	19160	19160	19160	19160	22
340	20250113	135400	272258730	19160	19160	19160	19160	33
341	20250113	135300	271626450	19160	19170	19170	19160	33
342	20250113	135200	270993970	19170	19170	19170	19170	20
343	20250113	135100	270610570	19160	19160	19160	19160	27
344	20250113	135000	270093250	19160	19170	19170	19160	18
345	20250113	134900	269748230	19160	19160	19160	19150	54
346	20250113	134800	268713780	19170	19170	19170	19170	18
347	20250113	134700	268368720	19160	19170	19170	19160	15
348	20250113	134600	268081280	19160	19160	19160	19160	29
349	20250113	134500	267525640	19160	19170	19170	19160	51
350	20250113	134400	266548230	19170	19170	19170	19170	30
351	20250113	134300	265973130	19180	19160	19180	19160	20
352	20250113	134200	265589880	19160	19170	19170	19160	39
353	20250113	134100	264842490	19160	19160	19170	19160	39
354	20250113	134000	264095130	19170	19160	19170	19160	14
355	20250113	133900	263826880	19160	19170	19170	19160	23
356	20250113	133800	263386160	19170	19160	19170	19160	34
357	20250113	133700	262734660	19160	19160	19170	19150	23
358	20250113	133600	262293930	19160	19160	19160	19160	15
359	20250113	133500	262006530	19170	19180	19180	19160	50
360	20250113	133400	261047900	19180	19190	19190	19180	28
361	20250113	133300	260510690	19190	19190	19190	19190	14
362	20250113	133200	260242030	19190	19180	19200	19180	37
363	20250113	133100	259532030	19180	19200	19200	19180	33
364	20250113	133000	258899000	19190	19190	19190	19190	31
365	20250113	132900	258304110	19190	19190	19190	19190	21
366	20250113	132800	257901120	19190	19190	19190	19190	17
367	20250113	132700	257574890	19190	19190	19190	19180	33
368	20250113	132600	256941640	19190	19180	19210	19180	32
369	20250113	132500	256327280	19170	19210	19210	19170	30
370	20250113	132400	255751220	19210	19230	19230	19210	35
371	20250113	132300	255078480	19230	19240	19240	19230	26
372	20250113	132200	254578470	19250	19250	19250	19250	12
373	20250113	132100	254347470	19250	19260	19260	19230	187
374	20250113	132000	250750580	19270	19300	19300	19270	44
375	20250113	131900	249902270	19290	19290	19290	19290	19
376	20250113	131800	249535760	19280	19290	19300	19280	135
377	20250113	131700	246932550	19290	19290	19300	19290	132
378	20250113	131600	244386120	19300	19270	19300	19270	79
379	20250113	131500	242861770	19270	19280	19280	19270	17
380	20250113	131400	242534040	19280	19260	19280	19260	55
381	20250113	131300	241473960	19260	19230	19260	19220	312
382	20250113	131200	235469020	19220	19180	19220	19180	240
383	20250113	131100	230859930	19180	19160	19180	19160	92
384	20250113	131000	229095460	19160	19160	19170	19160	259
385	20250113	130900	224132870	19160	19160	19160	19160	11
386	20250113	130800	223922110	19130	19150	19160	19130	80
387	20250113	130700	222390830	19150	19170	19170	19150	34
388	20250113	130600	221739440	19160	19160	19160	19160	12
389	20250113	130500	221509520	19160	19160	19170	19160	34
390	20250113	130400	220858060	19160	19150	19160	19150	21
391	20250113	130300	220455860	19150	19150	19150	19150	16
392	20250113	130200	220149460	19150	19160	19160	19150	35
393	20250113	130100	219479040	19160	19160	19160	19160	15
394	20250113	130000	219191640	19140	19120	19140	19120	47
395	20250113	125900	218292190	19120	19130	19130	19120	38
396	20250113	125800	217565500	19130	19130	19130	19130	22
397	20250113	125700	217144640	19130	19140	19140	19130	32
398	20250113	125600	216532180	19140	19130	19140	19130	49
399	20250113	125500	215594780	19140	19130	19140	19130	8
400	20250113	125400	215441700	19130	19120	19130	19120	38
401	20250113	125300	214714890	19120	19120	19120	19120	25
402	20250113	125200	214236890	19120	19120	19120	19120	13
403	20250113	125100	213988330	19120	19120	19120	19120	32
404	20250113	125000	213376490	19120	19120	19120	19120	24
405	20250113	124900	212917610	19120	19120	19120	19120	16
406	20250113	124800	212611690	19100	19110	19110	19100	29
407	20250113	124700	212057570	19120	19120	19120	19120	18
408	20250113	124600	211713410	19120	19130	19130	19110	53
409	20250113	124500	210699980	19130	19120	19130	19120	17
410	20250113	124400	210374900	19130	19130	19140	19130	27
411	20250113	124300	209858260	19130	19120	19130	19120	20
412	20250113	124200	209475710	19120	19110	19120	19110	20
413	20250113	124100	209093500	19110	19100	19110	19100	18
414	20250113	124000	208749550	19110	19120	19120	19110	44
415	20250113	123900	207908580	19120	19120	19120	19120	18
416	20250113	123800	207564420	19110	19120	19120	19110	20
417	20250113	123700	207182160	19120	19110	19120	19110	33
418	20250113	123600	206551340	19100	19100	19100	19100	15
419	20250113	123500	206264840	19090	19080	19090	19080	24
420	20250113	123400	205806720	19080	19070	19080	19070	28
421	20250113	123300	205272720	19070	19080	19080	19070	18
422	20250113	123200	204929330	19080	19080	19080	19070	36
423	20250113	123100	204242480	19070	19070	19080	19040	76
424	20250113	123000	202794420	19080	19090	19090	19080	21
425	20250113	122900	202393700	19090	19080	19090	19070	38
426	20250113	122800	201668650	19090	19080	19090	19080	19
427	20250113	122700	201305970	19080	19090	19090	19080	23
428	20250113	122600	200866970	19100	19070	19100	19070	156
429	20250113	122500	197891080	19080	19080	19080	19080	12
430	20250113	122400	197662120	19080	19090	19090	19070	36
431	20250113	122300	196975090	19090	19100	19100	19090	15
432	20250113	122200	196688600	19110	19090	19110	19070	113
433	20250113	122100	194533090	19110	19120	19120	19100	36
434	20250113	122000	193844970	19120	19110	19120	19110	26
435	20250113	121900	193347950	19120	19130	19130	19120	37
436	20250113	121800	192640360	19130	19130	19130	19130	25
437	20250113	121700	192162110	19130	19130	19130	19130	21
438	20250113	121600	191760380	19130	19130	19140	19130	20
439	20250113	121500	191377760	19130	19120	19130	19120	24
440	20250113	121400	190918690	19120	19140	19150	19120	39
441	20250113	121300	190172280	19160	19160	19160	19150	29
442	20250113	121200	189616660	19140	19160	19170	19140	22
443	20250113	121100	189195090	19170	19190	19190	19150	113
444	20250113	121000	187029880	19180	19180	19180	19170	30
445	20250113	120900	186454570	19170	19160	19170	19160	57
446	20250113	120800	185362440	19150	19170	19170	19150	16
447	20250113	120700	185055890	19170	19160	19170	19160	31
448	20250113	120600	184461660	19170	19170	19180	19170	21
449	20250113	120500	184058960	19170	19190	19190	19170	329
450	20250113	120400	177745810	19200	19210	19220	19200	31
451	20250113	120300	177150230	19220	19240	19240	19220	20
452	20250113	120200	176765750	19220	19210	19220	19210	26
453	20250113	120100	176266140	19210	19200	19220	19200	35
454	20250113	120000	175593750	19200	19190	19200	19190	27
455	20250113	115900	175075570	19190	19180	19190	19180	25
456	20250113	115800	174596060	19180	19180	19180	19180	17
457	20250113	115700	174270000	19180	19180	19180	19180	24
458	20250113	115600	173809680	19170	19150	19170	19140	29
459	20250113	115500	173254010	19160	19150	19160	19150	26
460	20250113	115400	172755860	19160	19160	19160	19160	26
461	20250113	115300	172257700	19160	19150	19160	19150	22
462	20250113	115200	171836310	19150	19140	19150	19140	25
463	20250113	115100	171357790	19150	19140	19150	19140	27
464	20250113	115000	170840970	19140	19140	19140	19130	44
465	20250113	114900	169998950	19140	19130	19140	19130	42
466	20250113	114800	169195280	19140	19140	19140	19140	30
467	20250113	114700	168621080	19140	19140	19140	19130	106
468	20250113	114600	166592660	19130	19130	19130	19130	18
469	20250113	114500	166248320	19130	19130	19130	19130	36
470	20250113	114400	165559640	19130	19130	19130	19130	27
471	20250113	114300	165043130	19130	19130	19130	19130	26
472	20250113	114200	164545750	19130	19130	19140	19130	22
473	20250113	114100	164124870	19130	19130	19130	19120	20
474	20250113	114000	163742320	19140	19130	19140	19130	18
475	20250113	113900	163397830	19130	19150	19150	19130	32
476	20250113	113800	162785300	19140	19140	19140	19140	20
477	20250113	113700	162402500	19150	19150	19150	19150	39
478	20250113	113600	161655650	19150	19160	19160	19140	16
479	20250113	113500	161349280	19160	19160	19170	19160	22
480	20250113	113400	160927630	19160	19180	19180	19150	40
481	20250113	113300	160160870	19180	19180	19180	19170	25
482	20250113	113200	159681410	19190	19190	19190	19190	32
483	20250113	113100	159067330	19180	19200	19200	19180	20
484	20250113	113000	158683440	19200	19190	19200	19190	19
485	20250113	112900	158318670	19200	19200	19200	19190	33
486	20250113	112800	157685090	19190	19210	19210	19190	24
487	20250113	112700	157224220	19200	19200	19200	19200	34
488	20250113	112600	156571420	19200	19200	19200	19200	26
489	20250113	112500	156072220	19180	19190	19200	19180	27
490	20250113	112400	155553930	19210	19210	19210	19200	24
491	20250113	112300	155092950	19220	19180	19230	19170	30
492	20250113	112200	154516390	19240	19240	19240	19210	135
493	20250113	112100	151922420	19220	19220	19220	19220	35
494	20250113	112000	151249720	19230	19230	19230	19230	13
495	20250113	111900	150999730	19220	19230	19230	19190	57
496	20250113	111800	149904570	19240	19250	19270	19240	274
497	20250113	111700	144630330	19250	19230	19250	19230	41
498	20250113	111600	143841850	19230	19190	19230	19190	198
499	20250113	111500	140037570	19190	19180	19190	19180	33
500	20250113	111400	139404310	19180	19200	19200	19180	56
501	20250113	111300	138329560	19200	19190	19200	19190	45
502	20250113	111200	137465730	19190	19160	19190	19160	89
503	20250113	111100	135759860	19150	19150	19150	19150	21
504	20250113	111000	135357710	19160	19110	19160	19110	164
505	20250113	110900	132220980	19100	19110	19110	19100	37
506	20250113	110800	131514120	19110	19110	19110	19110	14
507	20250113	110700	131246580	19100	19100	19100	19090	83
508	20250113	110600	129661530	19090	19040	19090	19040	247
509	20250113	110500	124952560	19040	19020	19040	19020	73
510	20250113	110400	123563250	19020	18980	19030	18980	352
511	20250113	110300	116876110	18970	18950	18970	18950	84
512	20250113	110200	115283460	18940	18900	18940	18900	91
513	20250113	110100	113561370	18900	18880	18910	18880	94
514	20250113	110000	111785490	18880	18880	18880	18880	0
515	20250113	105900	111785490	18880	18880	18880	18880	1
516	20250113	105800	111766610	18880	18880	18880	18870	13
517	20250113	105700	111521210	18890	18890	18890	18890	0
518	20250113	105600	111521210	18890	18900	18900	18890	255
519	20250113	105500	106701760	18910	18900	18910	18900	22
520	20250113	105400	106285910	18910	18910	18910	18910	0
521	20250113	105300	106285910	18910	18910	18910	18910	3
522	20250113	105200	106229180	18910	18910	18910	18910	49
523	20250113	105100	105302590	18910	18910	18910	18910	10
524	20250113	105000	105113490	18910	18920	18920	18910	31
525	20250113	104900	104527270	18920	18920	18920	18920	0
526	20250113	104800	104527270	18920	18910	18920	18910	4
527	20250113	104700	104451620	18920	18910	18920	18910	46
528	20250113	104600	103581750	18920	18920	18940	18920	107
529	20250113	104500	101556850	18920	18930	18930	18920	45
530	20250113	104400	100705430	18930	18930	18930	18930	27
531	20250113	104300	100194320	18930	18930	18930	18930	0
532	20250113	104200	100194320	18930	18930	18930	18930	20
533	20250113	104100	99815720	18950	18950	18950	18950	0
534	20250113	104000	99815720	18950	18950	18950	18950	0
535	20250113	103900	99815720	18950	18910	18950	18910	185
536	20250113	103800	96313010	18950	18950	18950	18950	2
537	20250113	103700	96275110	18910	18910	18910	18910	0
538	20250113	103600	96275110	18910	18910	18910	18910	0
539	20250113	103500	96275110	18910	18960	18960	18910	150
540	20250113	103400	93434580	18990	18970	18990	18970	60
541	20250113	103300	92296320	19020	19020	19020	19020	0
542	20250113	103200	92296320	19020	19000	19020	18990	155
543	20250113	103100	89351280	19020	19020	19020	19000	308
544	20250113	103000	83497300	19020	19020	19020	19020	0
545	20250113	102900	83497300	19020	19020	19030	19020	25
546	20250113	102800	83021790	19030	19030	19030	19030	2
547	20250113	102700	82983730	19030	19030	19030	19030	5
548	20250113	102600	82888580	19030	19030	19030	19030	0
549	20250113	102500	82888580	19030	19030	19030	19030	0
550	20250113	102400	82888580	19030	19030	19030	19030	0
551	20250113	102300	82888580	19030	19030	19030	19030	155
552	20250113	102200	79938930	19030	19030	19030	19030	0
553	20250113	102100	79938930	19030	19050	19050	19030	24
554	20250113	102000	79482180	19060	19060	19060	19060	1
555	20250113	101900	79463120	19060	19060	19060	19060	1
556	20250113	101800	79444060	19080	19100	19100	19070	398
557	20250113	101700	71851280	19090	19090	19090	19090	0
558	20250113	101600	71851280	19090	19090	19090	19090	0
559	20250113	101500	71851280	19090	19090	19090	19090	0
560	20250113	101400	71851280	19090	19090	19090	19090	146
561	20250113	101300	69064140	19090	19090	19090	19090	0
562	20250113	101200	69064140	19090	19090	19090	19090	1
563	20250113	101100	69045050	19080	19110	19110	19080	38
564	20250113	101000	68319920	19120	19120	19120	19120	0
565	20250113	100900	68319920	19120	19120	19120	19120	0
566	20250113	100800	68319920	19120	19120	19120	19120	265
567	20250113	100700	63253120	19120	19120	19120	19120	0
568	20250113	100600	63253120	19120	19100	19120	19070	1108
569	20250113	100500	42101010	19130	19130	19130	19130	0
570	20250113	100400	42101010	19130	19130	19130	19130	0
571	20250113	100300	42101010	19130	19130	19130	19130	2
572	20250113	100200	42062750	19130	19130	19130	19130	10
573	20250113	100100	41871450	19140	19170	19170	19140	45
574	20250113	100000	41009690	19170	19170	19170	19170	0
575	20250113	095900	41009690	19170	19180	19180	19170	63
576	20250113	095800	39801960	19170	19170	19170	19170	0
577	20250113	095700	39801960	19170	19170	19170	19170	182
578	20250113	095600	36313020	19150	19150	19150	19150	0
579	20250113	095500	36313020	19150	19150	19150	19150	39
580	20250113	095400	35566170	19150	19150	19150	19150	1
581	20250113	095300	35547020	19150	19150	19150	19150	64
582	20250113	095200	34321420	19170	19190	19190	19170	172
583	20250113	095100	31022190	19230	19230	19230	19230	0
584	20250113	095000	31022190	19230	19230	19230	19230	0
585	20250113	094900	31022190	19230	19230	19230	19230	1
586	20250113	094800	31002960	19210	19200	19250	19200	337
587	20250113	094700	24531330	19200	19200	19200	19200	0
588	20250113	094600	24531330	19200	19200	19200	19200	218
589	20250113	094500	20345730	19220	19250	19250	19220	48
590	20250113	094400	19423140	19250	19250	19250	19250	13
591	20250113	094300	19172890	19200	19230	19230	19200	391
592	20250113	094200	11662620	19260	19260	19260	19260	5
593	20250113	094100	11566320	19270	19270	19270	19270	0
594	20250113	094000	11566320	19270	19270	19270	19270	1
595	20250113	093900	11547050	19240	19240	19240	19240	0
596	20250113	093800	11547050	19240	19250	19250	19240	63
597	20250113	093700	10334680	19290	19290	19290	19290	50
598	20250113	093600	9370180	19290	19290	19290	19290	0
599	20250113	093500	9370180	19290	19290	19290	19290	1
600	20250113	093400	9350890	19260	19260	19260	19260	0
601	20250113	093300	9350890	19260	19260	19260	19260	0
602	20250113	093200	9350890	19260	19260	19260	19260	22
603	20250113	093100	8927170	19260	19260	19260	19260	0
604	20250113	093000	8927170	19260	19280	19280	19260	13
605	20250113	092900	8676690	19290	19290	19290	19290	38
606	20250113	092800	7943670	19290	19300	19300	19290	175
607	20250113	092700	4567590	19320	19320	19330	19320	21
608	20250113	092600	4161740	19330	19330	19330	19330	0
609	20250113	092500	4161740	19330	19380	19380	19330	19
610	20250113	092400	3794030	19450	19450	19450	19450	0
611	20250113	092300	3794030	19450	19450	19450	19450	0
612	20250113	092200	3794030	19450	19450	19450	19450	0
613	20250113	092100	3794030	19450	19450	19450	19450	0
614	20250113	092000	3794030	19450	19450	19450	19450	0
615	20250113	091900	3794030	19450	19450	19450	19450	0
616	20250113	091800	3794030	19450	19450	19450	19450	0
617	20250113	091700	3794030	19450	19450	19450	19450	0
618	20250113	091600	3794030	19450	19450	19450	19450	0
619	20250113	091500	3794030	19450	19450	19450	19450	0
620	20250113	091400	3794030	19450	19450	19450	19450	5
621	20250113	091300	3696780	19450	19450	19450	19450	0
622	20250113	091200	3696780	19450	19450	19450	19450	13
623	20250113	091100	3443930	19450	19450	19450	19450	0
624	20250113	091000	3443930	19450	19450	19450	19450	0
625	20250113	090900	3443930	19450	19450	19450	19450	0
626	20250113	090800	3443930	19450	19450	19450	19450	0
627	20250113	090700	3443930	19450	19450	19450	19450	2
628	20250113	090600	3405030	19450	19450	19450	19450	0
629	20250113	090500	3405030	19450	19450	19450	19450	0
630	20250113	090400	3405030	19450	19450	19450	19450	0
631	20250113	090300	3405030	19450	19450	19450	19450	0
632	20250113	090200	3405030	19450	19450	19450	19450	10
633	20250113	090100	3210530	19450	19450	19450	19450	0
634	20250113	090000	3210530	19450	19450	19550	19450	165