KissMeData/056190/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193800	1174634360	19140	19140	19140	19140	2328
3	20250117	193700	1174634360	19140	19140	19140	19140	0
4	20250117	193600	1174634360	19140	19140	19140	19140	0
5	20250117	193500	1174634360	19140	19140	19140	19140	0
6	20250117	193400	1174634360	19140	19140	19140	19140	0
7	20250117	193300	1174634360	19140	19140	19140	19140	0
8	20250117	193200	1174634360	19140	19140	19140	19140	0
9	20250117	193100	1174634360	19140	19140	19140	19140	0
10	20250117	193000	1174634360	19140	19140	19140	19140	0
11	20250117	192900	1174634360	19140	19140	19140	19140	0
12	20250117	192800	1174634360	19140	19140	19140	19140	0
13	20250117	192700	1174634360	19140	19140	19140	19140	0
14	20250117	192600	1174634360	19140	19140	19140	19140	0
15	20250117	192500	1174634360	19140	19140	19140	19140	0
16	20250117	192400	1174634360	19140	19140	19140	19140	0
17	20250117	192300	1174634360	19140	19140	19140	19140	0
18	20250117	192200	1174634360	19140	19140	19140	19140	0
19	20250117	192100	1174634360	19140	19140	19140	19140	0
20	20250117	192000	1174634360	19140	19140	19140	19140	0
21	20250117	191900	1174634360	19140	19140	19140	19140	0
22	20250117	191800	1174634360	19140	19140	19140	19140	0
23	20250117	191700	1174634360	19140	19140	19140	19140	0
24	20250117	191600	1174634360	19140	19140	19140	19140	0
25	20250117	191500	1174634360	19140	19140	19140	19140	0
26	20250117	191400	1174634360	19140	19140	19140	19140	0
27	20250117	191300	1174634360	19140	19140	19140	19140	0
28	20250117	191200	1174634360	19140	19140	19140	19140	0
29	20250117	191100	1174634360	19140	19140	19140	19140	0
30	20250117	191000	1174634360	19140	19140	19140	19140	0
31	20250117	190900	1174634360	19140	19140	19140	19140	0
32	20250117	190800	1174634360	19140	19140	19140	19140	2328
33	20250117	190700	1174634360	19140	19140	19140	19140	0
34	20250117	190600	1174634360	19140	19140	19140	19140	0
35	20250117	190500	1174634360	19140	19140	19140	19140	0
36	20250117	190400	1174634360	19140	19140	19140	19140	0
37	20250117	190300	1174634360	19140	19140	19140	19140	0
38	20250117	190200	1174634360	19140	19140	19140	19140	0
39	20250117	190100	1174634360	19140	19140	19140	19140	0
40	20250117	190000	1174634360	19140	19140	19140	19140	0
41	20250117	185900	1174634360	19140	19140	19140	19140	0
42	20250117	185800	1174634360	19140	19140	19140	19140	0
43	20250117	185700	1174634360	19140	19140	19140	19140	0
44	20250117	185600	1174634360	19140	19140	19140	19140	0
45	20250117	185500	1174634360	19140	19140	19140	19140	0
46	20250117	185400	1174634360	19140	19140	19140	19140	0
47	20250117	185300	1174634360	19140	19140	19140	19140	0
48	20250117	185200	1174634360	19140	19140	19140	19140	0
49	20250117	185100	1174634360	19140	19140	19140	19140	0
50	20250117	185000	1174634360	19140	19140	19140	19140	0
51	20250117	184900	1174634360	19140	19140	19140	19140	0
52	20250117	184800	1174634360	19140	19140	19140	19140	0
53	20250117	184700	1174634360	19140	19140	19140	19140	0
54	20250117	184600	1174634360	19140	19140	19140	19140	0
55	20250117	184500	1174634360	19140	19140	19140	19140	0
56	20250117	184400	1174634360	19140	19140	19140	19140	0
57	20250117	184300	1174634360	19140	19140	19140	19140	0
58	20250117	184200	1174634360	19140	19140	19140	19140	0
59	20250117	184100	1174634360	19140	19140	19140	19140	0
60	20250117	184000	1174634360	19140	19140	19140	19140	0
61	20250117	183900	1174634360	19140	19140	19140	19140	0
62	20250117	183800	1174634360	19140	19140	19140	19140	2328
63	20250117	183700	1174634360	19140	19140	19140	19140	0
64	20250117	183600	1174634360	19140	19140	19140	19140	0
65	20250117	183500	1174634360	19140	19140	19140	19140	0
66	20250117	183400	1174634360	19140	19140	19140	19140	0
67	20250117	183300	1174634360	19140	19140	19140	19140	0
68	20250117	183200	1174634360	19140	19140	19140	19140	0
69	20250117	183100	1174634360	19140	19140	19140	19140	0
70	20250117	183000	1174634360	19140	19140	19140	19140	0
71	20250117	182900	1174634360	19140	19140	19140	19140	0
72	20250117	182800	1174634360	19140	19140	19140	19140	0
73	20250117	182700	1174634360	19140	19140	19140	19140	0
74	20250117	182600	1174634360	19140	19140	19140	19140	0
75	20250117	182500	1174634360	19140	19140	19140	19140	0
76	20250117	182400	1174634360	19140	19140	19140	19140	0
77	20250117	182300	1174634360	19140	19140	19140	19140	0
78	20250117	182200	1174634360	19140	19140	19140	19140	0
79	20250117	182100	1174634360	19140	19140	19140	19140	0
80	20250117	182000	1174634360	19140	19140	19140	19140	0
81	20250117	181900	1174634360	19140	19140	19140	19140	0
82	20250117	181800	1174634360	19140	19140	19140	19140	0
83	20250117	181700	1174634360	19140	19140	19140	19140	0
84	20250117	181600	1174634360	19140	19140	19140	19140	0
85	20250117	181500	1174634360	19140	19140	19140	19140	0
86	20250117	181400	1174634360	19140	19140	19140	19140	0
87	20250117	181300	1174634360	19140	19140	19140	19140	0
88	20250117	181200	1174634360	19140	19140	19140	19140	0
89	20250117	181100	1174634360	19140	19140	19140	19140	0
90	20250117	181000	1174634360	19140	19140	19140	19140	0
91	20250117	180900	1174634360	19140	19140	19140	19140	0
92	20250117	180800	1174634360	19140	19140	19140	19140	2328
93	20250117	180700	1174634360	19140	19140	19140	19140	0
94	20250117	180600	1174634360	19140	19140	19140	19140	0
95	20250117	180500	1174634360	19140	19140	19140	19140	0
96	20250117	180400	1174634360	19140	19140	19140	19140	0
97	20250117	180300	1174634360	19140	19140	19140	19140	0
98	20250117	180200	1174634360	19140	19140	19140	19140	0
99	20250117	180100	1174634360	19140	19140	19140	19140	0
100	20250117	180000	1174634360	19140	19140	19140	19140	0
101	20250117	175900	1174634360	19140	19140	19140	19140	0
102	20250117	175800	1174634360	19140	19140	19140	19140	0
103	20250117	175700	1174634360	19140	19140	19140	19140	0
104	20250117	175600	1174634360	19140	19140	19140	19140	0
105	20250117	175500	1174634360	19140	19140	19140	19140	0
106	20250117	175400	1174634360	19140	19140	19140	19140	0
107	20250117	175300	1174634360	19140	19140	19140	19140	0
108	20250117	175200	1174634360	19140	19140	19140	19140	0
109	20250117	175100	1174634360	19140	19140	19140	19140	0
110	20250117	175000	1174634360	19140	19140	19140	19140	0
111	20250117	174900	1174634360	19140	19140	19140	19140	0
112	20250117	174800	1174634360	19140	19140	19140	19140	0
113	20250117	174700	1174634360	19140	19140	19140	19140	0
114	20250117	174600	1174634360	19140	19140	19140	19140	0
115	20250117	174500	1174634360	19140	19140	19140	19140	0
116	20250117	174400	1174634360	19140	19140	19140	19140	0
117	20250117	174300	1174634360	19140	19140	19140	19140	0
118	20250117	174200	1174634360	19140	19140	19140	19140	0
119	20250117	174100	1174634360	19140	19140	19140	19140	0
120	20250117	174000	1174634360	19140	19140	19140	19140	0
121	20250117	173900	1174634360	19140	19140	19140	19140	0
122	20250117	173800	1174634360	19140	19140	19140	19140	2328
123	20250117	173700	1174634360	19140	19140	19140	19140	0
124	20250117	173600	1174634360	19140	19140	19140	19140	0
125	20250117	173500	1174634360	19140	19140	19140	19140	0
126	20250117	173400	1174634360	19140	19140	19140	19140	0
127	20250117	173300	1174634360	19140	19140	19140	19140	0
128	20250117	173200	1174634360	19140	19140	19140	19140	0
129	20250117	173100	1174634360	19140	19140	19140	19140	0
130	20250117	173000	1174634360	19140	19140	19140	19140	0
131	20250117	172900	1174634360	19140	19140	19140	19140	0
132	20250117	172800	1174634360	19140	19140	19140	19140	0
133	20250117	172700	1174634360	19140	19140	19140	19140	0
134	20250117	172600	1174634360	19140	19140	19140	19140	0
135	20250117	172500	1174634360	19140	19140	19140	19140	0
136	20250117	172400	1174634360	19140	19140	19140	19140	0
137	20250117	172300	1174634360	19140	19140	19140	19140	0
138	20250117	172200	1174634360	19140	19140	19140	19140	0
139	20250117	172100	1174634360	19140	19140	19140	19140	0
140	20250117	172000	1174634360	19140	19140	19140	19140	0
141	20250117	171900	1174634360	19140	19140	19140	19140	0
142	20250117	171800	1174634360	19140	19140	19140	19140	0
143	20250117	171700	1174634360	19140	19140	19140	19140	0
144	20250117	171600	1174634360	19140	19140	19140	19140	0
145	20250117	171500	1174634360	19140	19140	19140	19140	0
146	20250117	171400	1174634360	19140	19140	19140	19140	0
147	20250117	171300	1174634360	19140	19140	19140	19140	0
148	20250117	171200	1174634360	19140	19140	19140	19140	0
149	20250117	171100	1174634360	19140	19140	19140	19140	0
150	20250117	171000	1174634360	19140	19140	19140	19140	0
151	20250117	170900	1174634360	19140	19140	19140	19140	0
152	20250117	170800	1174634360	19140	19140	19140	19140	2328
153	20250117	170700	1174634360	19140	19140	19140	19140	0
154	20250117	170600	1174634360	19140	19140	19140	19140	0
155	20250117	170500	1174634360	19140	19140	19140	19140	0
156	20250117	170400	1174634360	19140	19140	19140	19140	0
157	20250117	170300	1174634360	19140	19140	19140	19140	0
158	20250117	170200	1174634360	19140	19140	19140	19140	0
159	20250117	170100	1174634360	19140	19140	19140	19140	0
160	20250117	170000	1174634360	19140	19140	19140	19140	0
161	20250117	165900	1174634360	19140	19140	19140	19140	0
162	20250117	165800	1174634360	19140	19140	19140	19140	0
163	20250117	165700	1174634360	19140	19140	19140	19140	0
164	20250117	165600	1174634360	19140	19140	19140	19140	0
165	20250117	165500	1174634360	19140	19140	19140	19140	0
166	20250117	165400	1174634360	19140	19140	19140	19140	0
167	20250117	165300	1174634360	19140	19140	19140	19140	0
168	20250117	165200	1174634360	19140	19140	19140	19140	0
169	20250117	165100	1174634360	19140	19140	19140	19140	0
170	20250117	165000	1174634360	19140	19140	19140	19140	0
171	20250117	164900	1174634360	19140	19140	19140	19140	0
172	20250117	164800	1174634360	19140	19140	19140	19140	0
173	20250117	164700	1174634360	19140	19140	19140	19140	0
174	20250117	164600	1174634360	19140	19140	19140	19140	0
175	20250117	164500	1174634360	19140	19140	19140	19140	0
176	20250117	164400	1174634360	19140	19140	19140	19140	0
177	20250117	164300	1174634360	19140	19140	19140	19140	0
178	20250117	164200	1174634360	19140	19140	19140	19140	0
179	20250117	164100	1174634360	19140	19140	19140	19140	0
180	20250117	164000	1174634360	19140	19140	19140	19140	0
181	20250117	163900	1174634360	19140	19140	19140	19140	0
182	20250117	163800	1174634360	19140	19140	19140	19140	2328
183	20250117	163700	1174634360	19140	19140	19140	19140	0
184	20250117	163600	1174634360	19140	19140	19140	19140	0
185	20250117	163500	1174634360	19140	19140	19140	19140	0
186	20250117	163400	1174634360	19140	19140	19140	19140	0
187	20250117	163300	1174634360	19140	19140	19140	19140	0
188	20250117	163200	1174634360	19140	19140	19140	19140	0
189	20250117	163100	1174634360	19140	19140	19140	19140	0
190	20250117	163000	1174634360	19140	19140	19140	19140	0
191	20250117	162900	1174634360	19140	19140	19140	19140	0
192	20250117	162800	1174634360	19140	19140	19140	19140	0
193	20250117	162700	1174634360	19140	19140	19140	19140	0
194	20250117	162600	1174634360	19140	19140	19140	19140	0
195	20250117	162500	1174634360	19140	19140	19140	19140	0
196	20250117	162400	1174634360	19140	19140	19140	19140	0
197	20250117	162300	1174634360	19140	19140	19140	19140	0
198	20250117	162200	1174634360	19140	19140	19140	19140	0
199	20250117	162100	1174634360	19140	19140	19140	19140	0
200	20250117	162000	1174634360	19140	19140	19140	19140	0
201	20250117	161900	1174634360	19140	19140	19140	19140	0
202	20250117	161800	1174634360	19140	19140	19140	19140	0
203	20250117	161700	1174634360	19140	19140	19140	19140	0
204	20250117	161600	1174634360	19140	19140	19140	19140	0
205	20250117	161500	1174634360	19140	19140	19140	19140	0
206	20250117	161400	1174634360	19140	19140	19140	19140	0
207	20250117	161300	1174634360	19140	19140	19140	19140	0
208	20250117	161200	1174634360	19140	19140	19140	19140	0
209	20250117	161100	1174634360	19140	19140	19140	19140	0
210	20250117	161000	1174634360	19140	19140	19140	19140	0
211	20250117	160900	1174634360	19140	19140	19140	19140	0
212	20250117	160800	1174634360	19140	19140	19140	19140	2328
213	20250117	160700	1174634360	19140	19140	19140	19140	0
214	20250117	160600	1174634360	19140	19140	19140	19140	0
215	20250117	160500	1174634360	19140	19140	19140	19140	0
216	20250117	160400	1174634360	19140	19140	19140	19140	0
217	20250117	160300	1174634360	19140	19140	19140	19140	0
218	20250117	160200	1174634360	19140	19140	19140	19140	0
219	20250117	160100	1174634360	19140	19140	19140	19140	0
220	20250117	160000	1174634360	19140	19140	19140	19140	0
221	20250117	155900	1174634360	19140	19140	19140	19140	0
222	20250117	155800	1174634360	19140	19140	19140	19140	0
223	20250117	155700	1174634360	19140	19140	19140	19140	0
224	20250117	155600	1174634360	19140	19140	19140	19140	0
225	20250117	155500	1174634360	19140	19140	19140	19140	0
226	20250117	155400	1174634360	19140	19140	19140	19140	0
227	20250117	155300	1174634360	19140	19140	19140	19140	0
228	20250117	155200	1174634360	19140	19140	19140	19140	0
229	20250117	155100	1174634360	19140	19140	19140	19140	0
230	20250117	155000	1174634360	19140	19140	19140	19140	0
231	20250117	154900	1174634360	19140	19140	19140	19140	0
232	20250117	154800	1174634360	19140	19140	19140	19140	0
233	20250117	154700	1174634360	19140	19140	19140	19140	0
234	20250117	154600	1174634360	19140	19140	19140	19140	0
235	20250117	154500	1174634360	19140	19140	19140	19140	0
236	20250117	154400	1174634360	19140	19140	19140	19140	0
237	20250117	154300	1174634360	19140	19140	19140	19140	0
238	20250117	154200	1174634360	19140	19140	19140	19140	0
239	20250117	154100	1174634360	19140	19140	19140	19140	0
240	20250117	154000	1174634360	19140	19140	19140	19140	0
241	20250117	153900	1174634360	19140	19140	19140	19140	0
242	20250117	153800	1174634360	19140	19140	19140	19140	2328
243	20250117	153700	1174634360	19140	19140	19140	19140	0
244	20250117	153600	1174634360	19140	19140	19140	19140	0
245	20250117	153500	1174634360	19140	19140	19140	19140	0
246	20250117	153400	1174634360	19140	19140	19140	19140	0
247	20250117	153300	1174634360	19140	19140	19140	19140	0
248	20250117	153200	1174634360	19140	19140	19140	19140	0
249	20250117	153100	1174634360	19140	19140	19140	19140	0
250	20250117	153000	1174634360	19140	19140	19140	19140	2328
251	20250117	152900	1130076440	19080	19080	19080	19080	0
252	20250117	152800	1130076440	19080	19080	19080	19080	0
253	20250117	152700	1130076440	19080	19080	19080	19080	0
254	20250117	152600	1130076440	19080	19080	19080	19080	0
255	20250117	152500	1130076440	19080	19080	19080	19080	0
256	20250117	152400	1130076440	19080	19080	19080	19080	0
257	20250117	152300	1130076440	19080	19080	19080	19080	0
258	20250117	152200	1130076440	19080	19080	19080	19080	0
259	20250117	152100	1130076440	19080	19080	19080	19080	0
260	20250117	152000	1130076440	19080	19080	19080	19080	0
261	20250117	151900	1130076440	19080	19070	19080	19070	147
262	20250117	151800	1127271770	19070	19060	19070	19060	547
263	20250117	151700	1116844980	19070	19060	19070	19060	729
264	20250117	151600	1102949840	19060	19070	19070	19060	298
265	20250117	151500	1097267850	19070	19060	19080	19040	1480
266	20250117	151400	1069063590	19050	19050	19050	19050	447
267	20250117	151300	1060548240	19040	19040	19060	19040	892
268	20250117	151200	1043564140	19060	19030	19060	19020	326
269	20250117	151100	1037357970	19030	19030	19030	19020	62
270	20250117	151000	1036178680	19030	19010	19030	19010	82
271	20250117	150900	1034619030	19010	19010	19010	19000	128
272	20250117	150800	1032186620	19010	19010	19010	19010	1
273	20250117	150700	1032167610	19010	19010	19010	18990	488
274	20250117	150600	1022895640	19020	19020	19030	19010	109
275	20250117	150500	1020823320	19030	19010	19030	19010	44
276	20250117	150400	1019986860	19010	19010	19010	19010	48
277	20250117	150300	1019074380	19010	19010	19010	19010	92
278	20250117	150200	1017325460	19010	18990	19010	18990	147
279	20250117	150100	1014532240	19000	19000	19000	19000	51
280	20250117	150000	1013563240	19000	19020	19020	19000	89
281	20250117	145900	1011870870	19030	19030	19030	19030	0
282	20250117	145800	1011870870	19030	19020	19030	19020	89
283	20250117	145700	1010178080	19040	19010	19040	19010	75
284	20250117	145600	1008752260	19040	19020	19040	19020	382
285	20250117	145500	1001486390	19020	19010	19020	19000	203
286	20250117	145400	997628500	19010	19010	19010	19010	87
287	20250117	145300	995974630	19020	19020	19020	19020	5
288	20250117	145200	995879530	19010	19010	19010	19010	286
289	20250117	145100	990442670	19020	19000	19020	19000	166
290	20250117	145000	987287480	19000	19000	19010	18990	90
291	20250117	144900	985577490	18980	18990	18990	18970	591
292	20250117	144800	974364910	19000	19000	19000	18990	50
293	20250117	144700	973414930	19010	19000	19010	18990	40
294	20250117	144600	972655190	19000	18980	19010	18980	523
295	20250117	144500	962718810	18970	18970	18970	18970	86
296	20250117	144400	961087390	18970	18970	18970	18970	0
297	20250117	144300	961087390	18970	18980	18980	18970	81
298	20250117	144200	959550500	18980	18980	18980	18980	49
299	20250117	144100	958620480	18980	18980	18980	18980	37
300	20250117	144000	957918220	18990	18980	18990	18980	57
301	20250117	143900	956836280	18980	18980	18980	18980	87
302	20250117	143800	955185020	18990	18990	18990	18990	20
303	20250117	143700	954805220	18990	18980	18990	18980	139
304	20250117	143600	952166470	18980	18980	18980	18980	117
305	20250117	143500	949945810	18980	18980	18980	18980	0
306	20250117	143400	949945810	18980	18980	18990	18980	95
307	20250117	143300	948142620	18980	18980	18980	18980	49
308	20250117	143200	947212600	18990	18980	18990	18980	41
309	20250117	143100	946434410	18980	18980	18980	18980	49
310	20250117	143000	945504390	18990	18980	18990	18980	96
311	20250117	142900	943682210	18990	18990	18990	18990	1
312	20250117	142800	943663220	18980	18990	18990	18980	78
313	20250117	142700	942182490	19000	18990	19000	18980	135
314	20250117	142600	939619320	18990	18990	19000	18980	65
315	20250117	142500	938385330	18990	18990	18990	18990	118
316	20250117	142400	936144510	18990	19000	19000	18990	122
317	20250117	142300	933827720	18990	18990	18990	18990	49
318	20250117	142200	932897210	18990	18990	18990	18990	49
319	20250117	142100	931966700	18990	18990	19000	18990	181
320	20250117	142000	928529430	18990	18990	18990	18990	386
321	20250117	141900	921199290	18990	18990	18990	18990	86
322	20250117	141800	919566150	18990	18990	18990	18990	49
323	20250117	141700	918635640	18990	18990	18990	18990	38
324	20250117	141600	917914020	18990	18990	18990	18990	49
325	20250117	141500	916983510	18990	18990	18990	18990	86
326	20250117	141400	915350370	18990	18990	18990	18990	49
327	20250117	141300	914419860	18990	18990	18990	18990	38
328	20250117	141200	913698240	18990	18990	18990	18990	49
329	20250117	141100	912767730	18990	18990	18990	18990	86
330	20250117	141000	911134590	19000	19000	19000	19000	547
331	20250117	140900	900741590	19000	19010	19010	19000	50
332	20250117	140800	899791580	19000	19000	19000	19000	86
333	20250117	140700	898157580	19000	19000	19000	19000	0
334	20250117	140600	898157580	19000	19000	19000	19000	87
335	20250117	140500	896504580	19010	19010	19010	19010	270
336	20250117	140400	891371880	19010	19010	19010	19010	47
337	20250117	140300	890478410	19010	19010	19010	19010	49
338	20250117	140200	889546920	19020	19010	19020	19010	126
339	20250117	140100	887151270	19010	19010	19010	19010	0
340	20250117	140000	887151270	19010	19020	19020	19010	94
341	20250117	135900	885364250	19010	19010	19010	19010	49
342	20250117	135800	884432760	19010	19010	19010	19010	38
343	20250117	135700	883710380	19010	19010	19010	19010	86
344	20250117	135600	882075520	19010	19010	19010	19010	49
345	20250117	135500	881144030	19020	19010	19020	19010	42
346	20250117	135400	880345570	19010	19010	19010	19010	49
347	20250117	135300	879414080	19010	19010	19010	19010	86
348	20250117	135200	877779220	19010	19010	19010	19010	50
349	20250117	135100	876828720	19020	19020	19020	19020	159
350	20250117	135000	873804540	19020	19020	19020	19020	149
351	20250117	134900	870970560	19020	19020	19020	19020	37
352	20250117	134800	870266820	19020	19020	19020	19020	0
353	20250117	134700	870266820	19020	19020	19020	19020	38
354	20250117	134600	869544060	19020	19020	19020	19020	4
355	20250117	134500	869467980	19020	19020	19020	19020	37
356	20250117	134400	868764240	19030	19020	19030	19020	39
357	20250117	134300	868022450	19030	19030	19030	19030	0
358	20250117	134200	868022450	19030	19020	19030	19020	200
359	20250117	134100	864216820	19020	19020	19020	19020	4
360	20250117	134000	864140740	19020	19020	19020	19020	38
361	20250117	133900	863417980	19030	19020	19030	19020	120
362	20250117	133800	861135080	19010	19010	19010	19010	47
363	20250117	133700	860241610	19020	19020	19020	19020	0
364	20250117	133600	860241610	19020	19010	19020	19010	40
365	20250117	133500	859481190	19010	19010	19010	19010	0
366	20250117	133400	859481190	19010	19020	19030	19010	91
367	20250117	133300	857750630	19020	19020	19020	19020	0
368	20250117	133200	857750630	19020	19020	19020	19020	38
369	20250117	133100	857027870	19020	19020	19020	19020	37
370	20250117	133000	856324130	19030	19030	19030	19030	0
371	20250117	132900	856324130	19030	19020	19030	19020	42
372	20250117	132800	855525250	19020	19020	19020	19020	0
373	20250117	132700	855525250	19020	19020	19020	19020	37
374	20250117	132600	854821510	19030	19020	19030	19020	2
375	20250117	132500	854783460	19030	19010	19030	19010	126
376	20250117	132400	852387310	19020	19020	19020	19020	0
377	20250117	132300	852387310	19020	19020	19030	19020	271
378	20250117	132200	847232840	19020	19020	19020	19020	0
379	20250117	132100	847232840	19020	19020	19020	19020	38
380	20250117	132000	846510080	19030	19030	19030	19030	38
381	20250117	131900	845786940	19040	19040	19040	19040	14
382	20250117	131800	845520380	19050	19060	19060	19050	116
383	20250117	131700	843309800	19060	19040	19060	19040	125
384	20250117	131600	840928490	19030	19040	19040	19030	102
385	20250117	131500	838986780	19030	19030	19030	19030	0
386	20250117	131400	838986780	19030	19030	19030	19030	57
387	20250117	131300	837902070	19040	19030	19040	19030	281
388	20250117	131200	832554630	19020	19020	19020	19020	37
389	20250117	131100	831850890	19030	19030	19030	19030	12
390	20250117	131000	831622530	19030	19030	19030	19030	67
391	20250117	130900	830347520	19030	19030	19030	19030	0
392	20250117	130800	830347520	19030	19030	19030	19030	37
393	20250117	130700	829643410	19050	19050	19050	19050	99
394	20250117	130600	827757460	19050	19050	19050	19050	38
395	20250117	130500	827033560	19060	19060	19060	19060	329
396	20250117	130400	820762820	19070	19070	19070	19070	0
397	20250117	130300	820762820	19070	19060	19070	19060	240
398	20250117	130200	816187900	19070	19070	19070	19070	0
399	20250117	130100	816187900	19070	19070	19070	19070	3
400	20250117	130000	816130690	19080	19070	19080	19070	55
401	20250117	125900	815081560	19070	19070	19070	19070	15
402	20250117	125800	814795510	19080	19090	19090	19080	2
403	20250117	125700	814757340	19080	19050	19100	19050	2026
404	20250117	125600	776133550	19050	19050	19050	19050	39
405	20250117	125500	775390600	19050	19050	19050	19040	62
406	20250117	125400	774210070	19050	19040	19050	19040	29
407	20250117	125300	773657900	19040	19040	19050	19040	319
408	20250117	125200	767584130	19040	19030	19040	19030	272
409	20250117	125100	762407930	19040	19040	19040	19040	6
410	20250117	125000	762293690	19040	19030	19040	19030	43
411	20250117	124900	761475380	19040	19040	19040	19040	20
412	20250117	124800	761094580	19040	19040	19040	19030	99
413	20250117	124700	759210000	19040	19040	19050	19040	60
414	20250117	124600	758067590	19030	19040	19040	19030	40
415	20250117	124500	757306360	19040	19040	19040	19040	2
416	20250117	124400	757268280	19040	19030	19040	19030	41
417	20250117	124300	756488020	19040	19030	19040	19030	185
418	20250117	124200	752967440	19020	19030	19030	19010	52
419	20250117	124100	751978740	19020	19020	19020	19020	44
420	20250117	124000	751141860	19030	19010	19030	19010	18
421	20250117	123900	750799490	19020	19020	19020	19020	26
422	20250117	123800	750304970	19020	19020	19040	19020	63
423	20250117	123700	749106680	19030	19020	19030	19020	74
424	20250117	123600	747699110	19030	19030	19030	19030	3
425	20250117	123500	747642020	19030	19030	19030	19020	42
426	20250117	123400	746843130	19020	19030	19030	19020	27
427	20250117	123300	746329560	19030	19040	19040	19030	4
428	20250117	123200	746253410	19040	19030	19040	19030	30
429	20250117	123100	745682500	19030	19030	19030	19030	10
430	20250117	123000	745492200	19030	19030	19030	19030	14
431	20250117	122900	745225780	19020	19030	19040	19020	74
432	20250117	122800	743817920	19030	19030	19030	19030	32
433	20250117	122700	743208960	19030	19030	19030	19030	66
434	20250117	122600	741952980	19030	19040	19040	19020	30
435	20250117	122500	741382260	19030	19030	19030	19020	79
436	20250117	122400	739879130	19030	19020	19030	19020	40
437	20250117	122300	739118300	19030	19020	19030	19020	373
438	20250117	122200	732021630	19020	18980	19020	18970	777
439	20250117	122100	717264900	18980	18970	18980	18970	17
440	20250117	122000	716942340	18980	18980	18980	18980	5
441	20250117	121900	716847440	18980	18990	18990	18980	2
442	20250117	121800	716809470	18970	18960	18990	18950	333
443	20250117	121700	710491370	18950	18950	18950	18950	1925
444	20250117	121600	674012620	18950	18960	18960	18950	90
445	20250117	121500	672307090	18970	18960	18970	18960	57
446	20250117	121400	671226180	18960	18970	18970	18960	13
447	20250117	121300	670979650	18970	18970	18970	18960	50
448	20250117	121200	670031520	18970	18970	18970	18970	7
449	20250117	121100	669898730	18960	18960	18970	18960	51
450	20250117	121000	668931740	18970	18970	18970	18970	5
451	20250117	120900	668836890	18970	18980	18980	18970	4
452	20250117	120800	668760980	18980	18960	18980	18960	135
453	20250117	120700	666201000	18960	18960	18960	18960	23
454	20250117	120600	665764920	18960	18960	18960	18960	37
455	20250117	120500	665063400	18970	18970	18970	18970	18
456	20250117	120400	664721940	18970	18960	18970	18960	43
457	20250117	120300	663906580	18960	18970	18970	18960	6
458	20250117	120200	663792790	18960	18970	18970	18960	41
459	20250117	120100	663015400	18960	18970	18970	18960	88
460	20250117	120000	661346890	18970	18960	18970	18960	40
461	20250117	115900	660588480	18970	18970	18970	18970	3
462	20250117	115800	660531570	18970	18960	18970	18960	46
463	20250117	115700	659659380	18950	18920	18950	18920	804
464	20250117	115600	644436700	18910	18920	18920	18910	61
465	20250117	115500	643283060	18920	18910	18920	18910	43
466	20250117	115400	642469860	18910	18900	18910	18900	79
467	20250117	115300	640976340	18910	18910	18910	18910	7
468	20250117	115200	640843970	18910	18910	18910	18900	1238
469	20250117	115100	617438190	18930	18920	18930	18920	255
470	20250117	115000	612613560	18910	18920	18920	18910	40
471	20250117	114900	611857130	18920	18920	18920	18920	5
472	20250117	114800	611762530	18910	18920	18920	18910	41
473	20250117	114700	610987190	18920	18910	18920	18910	40
474	20250117	114600	610230760	18920	18920	18920	18920	3
475	20250117	114500	610174000	18920	18920	18920	18910	43
476	20250117	114400	609360820	18920	18920	18920	18920	3
477	20250117	114300	609304060	18920	18920	18930	18920	679
478	20250117	114200	596457350	18930	18930	18930	18930	3
479	20250117	114100	596400560	18930	18930	18930	18920	44
480	20250117	114000	595568020	18930	18930	18930	18930	3
481	20250117	113900	595511230	18920	18930	18930	18920	41
482	20250117	113800	594735470	18930	18940	18940	18920	334
483	20250117	113700	588414620	18950	18950	18950	18940	44
484	20250117	113600	587581200	18950	18950	18950	18950	3
485	20250117	113500	587524350	18950	18960	18960	18950	41
486	20250117	113400	586747350	18960	18960	18960	18960	36
487	20250117	113300	586064790	18970	18950	18970	18950	59
488	20250117	113200	584945720	18950	18960	18960	18950	39
489	20250117	113100	584206640	18960	18960	18960	18960	3
490	20250117	113000	584149760	18960	18950	18960	18950	71
491	20250117	112900	582804250	18950	18950	18950	18950	5
492	20250117	112800	582709500	18950	18960	18960	18950	40
493	20250117	112700	581951470	18960	18960	18960	18960	3
494	20250117	112600	581894590	18960	18980	18980	18960	7
495	20250117	112500	581761780	18970	18970	18970	18970	1
496	20250117	112400	581742810	18980	18980	18980	18960	44
497	20250117	112300	580908080	18980	18970	18980	18940	1265
498	20250117	112200	556932600	18980	18980	18980	18980	4
499	20250117	112100	556856680	18980	18980	18980	18980	79
500	20250117	112000	555357260	18980	18980	18980	18980	5
501	20250117	111900	555262360	18980	18980	18980	18980	5
502	20250117	111800	555167460	18990	18990	18990	18990	4
503	20250117	111700	555091500	19000	18990	19000	18980	39
504	20250117	111600	554351120	18990	18980	18990	18970	15
505	20250117	111500	554066400	18990	19000	19000	18980	53
506	20250117	111400	553059860	19000	19000	19000	19000	12
507	20250117	111300	552831860	18990	19000	19000	18990	43
508	20250117	111200	552015230	19000	19000	19000	19000	7
509	20250117	111100	551882230	19000	19000	19010	18980	323
510	20250117	111000	545748120	19000	18980	19000	18980	726
511	20250117	110900	531957670	18990	18990	18990	18990	7
512	20250117	110800	531824740	18980	18990	18990	18980	41
513	20250117	110700	531046530	18990	18980	18990	18980	6
514	20250117	110600	530932610	18980	18980	18990	18980	50
515	20250117	110500	529983550	18990	18980	18990	18980	31
516	20250117	110400	529395150	18970	18980	18980	18970	42
517	20250117	110300	528598380	18980	18980	18980	18980	262
518	20250117	110200	523625620	18980	18970	18980	18960	92
519	20250117	110100	521880730	18970	18970	18970	18970	3
520	20250117	110000	521823820	18960	18950	18990	18950	534
521	20250117	105900	511697580	18950	18950	18950	18950	4
522	20250117	105800	511621780	18950	18960	18960	18950	108
523	20250117	105700	509575140	18960	18940	18960	18940	137
524	20250117	105600	506980240	18950	18960	18960	18950	107
525	20250117	105500	504952550	18960	18950	18960	18950	40
526	20250117	105400	504194520	18960	18960	18960	18960	2
527	20250117	105300	504156600	18960	18970	18970	18960	15
528	20250117	105200	503872170	18980	18980	18980	18980	3
529	20250117	105100	503815230	18980	18990	18990	18980	7
530	20250117	105000	503682340	18990	18990	18990	18970	5
531	20250117	104900	503587430	18980	18960	18980	18960	69
532	20250117	104800	502278480	18970	18980	18990	18970	10
533	20250117	104700	502088730	18970	18920	18990	18920	1724
534	20250117	104600	469438830	18920	18920	18920	18920	3
535	20250117	104500	469382070	18910	18920	18920	18910	43
536	20250117	104400	468568900	18920	18910	18920	18910	39
537	20250117	104300	467831390	18920	18920	18920	18920	9
538	20250117	104200	467661110	18920	18930	18940	18920	168
539	20250117	104100	464482050	18940	18940	18940	18940	3
540	20250117	104000	464425230	18930	18950	18950	18930	60
541	20250117	103900	463289350	18950	18940	18960	18940	215
542	20250117	103800	459215070	18960	18960	18970	18930	508
543	20250117	103700	449583870	18960	18970	18970	18960	440
544	20250117	103600	441238550	18980	18970	18980	18970	116
545	20250117	103500	439037990	18990	18990	18990	18990	8
546	20250117	103400	438886070	18980	18980	18980	18980	128
547	20250117	103300	436456630	18980	18980	18980	18980	3
548	20250117	103200	436399690	18980	18990	18990	18980	367
549	20250117	103100	429431150	19000	18990	19000	18990	244
550	20250117	103000	424795530	19000	19000	19000	19000	63
551	20250117	102900	423598530	18990	18990	19000	18990	45
552	20250117	102800	422743960	19000	19000	19000	19000	3
553	20250117	102700	422686960	19000	19000	19000	18990	46
554	20250117	102600	421813340	19000	18990	19000	18990	177
555	20250117	102500	418451110	18990	18990	19000	18990	424
556	20250117	102400	410399010	18990	18990	18990	18990	12
557	20250117	102300	410171130	18990	18990	18990	18980	44
558	20250117	102200	409335950	18990	18990	18990	18980	8
559	20250117	102100	409184050	18980	18990	18990	18980	375
560	20250117	102000	402063500	19000	18990	19010	18980	292
561	20250117	101900	396518000	18990	18970	19000	18970	608
562	20250117	101800	384977160	18970	18930	18970	18930	533
563	20250117	101700	374874460	18940	18950	18950	18940	23
564	20250117	101600	374438630	18950	18930	18950	18930	338
565	20250117	101500	368037170	18930	18930	18930	18930	0
566	20250117	101400	368037170	18930	18940	18960	18900	2390
567	20250117	101300	322841180	18920	18930	18950	18900	4912
568	20250117	101200	229964920	18950	18920	18950	18920	83
569	20250117	101100	228394200	18920	18920	18920	18920	2
570	20250117	101000	228356360	18920	18910	18920	18900	57
571	20250117	100900	227278360	18910	18890	18910	18890	387
572	20250117	100800	219965290	18890	18890	18890	18890	18
573	20250117	100700	219625270	18890	18890	18890	18890	0
574	20250117	100600	219625270	18890	18890	18890	18890	37
575	20250117	100500	218926340	18900	18900	18900	18900	38
576	20250117	100400	218208140	18910	18910	18910	18890	193
577	20250117	100300	214562030	18880	18870	18960	18860	2160
578	20250117	100200	173760370	18860	18860	18860	18860	105
579	20250117	100100	171780070	18860	18850	18860	18850	64
580	20250117	100000	170573410	18860	18860	18860	18860	2
581	20250117	095900	170535690	18860	18860	18860	18860	49
582	20250117	095800	169611550	18860	18860	18860	18860	2
583	20250117	095700	169573830	18860	18860	18860	18860	149
584	20250117	095600	166763690	18860	18880	18880	18860	1306
585	20250117	095500	142123400	18870	18880	18880	18870	86
586	20250117	095400	140500410	18880	18890	18890	18880	4
587	20250117	095300	140424860	18890	18910	18920	18890	80
588	20250117	095200	138912770	18910	18920	18920	18910	23
589	20250117	095100	138477620	18920	18930	18930	18920	2
590	20250117	095000	138439770	18930	18930	18930	18930	42
591	20250117	094900	137644710	18940	18950	18950	18940	56
592	20250117	094800	136583720	18950	18950	18950	18950	38
593	20250117	094700	135863620	18950	18950	18950	18950	105
594	20250117	094600	133873870	18960	18950	18960	18950	42
595	20250117	094500	133077960	18950	18960	18960	18950	195
596	20250117	094400	129382000	18970	18970	18970	18960	40
597	20250117	094300	128623570	18960	18960	18960	18960	3
598	20250117	094200	128566690	18960	18960	18960	18960	39
599	20250117	094100	127827250	18960	18960	18960	18960	2
600	20250117	094000	127789330	18960	18960	18970	18960	269
601	20250117	093900	122688960	18970	18950	18970	18950	542
602	20250117	093800	112408750	18970	18940	18970	18940	350
603	20250117	093700	105779140	18940	18910	18940	18910	249
604	20250117	093600	101067380	18910	18900	18910	18900	18
605	20250117	093500	100727010	18900	18910	18920	18900	75
606	20250117	093400	99309040	18910	18910	18910	18910	2
607	20250117	093300	99271220	18910	18910	18910	18910	38
608	20250117	093200	98552640	18920	18920	18920	18920	13
609	20250117	093100	98306680	18910	18910	18920	18910	67
610	20250117	093000	97039700	18910	18900	18910	18890	74
611	20250117	092900	95640830	18900	18900	18910	18900	101
612	20250117	092800	93731030	18910	18890	18910	18890	20
613	20250117	092700	93352910	18880	18890	18890	18880	41
614	20250117	092600	92578810	18890	18870	18920	18870	70
615	20250117	092500	91257480	18880	18870	18880	18870	240
616	20250117	092400	86726290	18870	18870	18880	18870	91
617	20250117	092300	85009110	18870	18870	18870	18870	113
618	20250117	092200	82876800	18870	18870	18870	18870	39
619	20250117	092100	82140870	18870	18870	18870	18870	242
620	20250117	092000	77574330	18870	18870	18890	18870	5
621	20250117	091900	77479960	18910	18850	18920	18850	718
622	20250117	091800	63926800	18850	18850	18850	18850	39
623	20250117	091700	63191650	18860	18860	18860	18860	10
624	20250117	091600	63003050	18870	18860	18920	18860	462
625	20250117	091500	54280220	18890	18890	18890	18890	2
626	20250117	091400	54242440	18850	18850	18890	18840	248
627	20250117	091300	49567790	18890	18870	18890	18830	51
628	20250117	091200	48606740	18850	18840	18890	18840	60
629	20250117	091100	47476160	18840	18880	18880	18840	173
630	20250117	091000	44212220	18880	18890	18890	18880	13
631	20250117	090900	43966740	18940	18870	18940	18810	360
632	20250117	090800	37165400	18880	18820	18880	18820	94
633	20250117	090700	35390820	18820	18810	18820	18810	41
634	20250117	090600	34619220	18810	18780	18810	18780	5
635	20250117	090500	34525200	18870	18780	18870	18780	21
636	20250117	090400	34130640	18770	18790	18880	18770	463
637	20250117	090300	25437180	18780	18770	18780	18770	4
638	20250117	090200	25362090	18800	18770	18800	18770	38
639	20250117	090100	24648420	18770	18820	18820	18760	19
640	20250117	090000	24291430	18880	18880	18880	18720	1290