KissMeData/214320/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204300	651061370	19180	19180	19180	19180	812
3	20250109	204200	651061370	19180	19180	19180	19180	0
4	20250109	204100	651061370	19180	19180	19180	19180	0
5	20250109	204000	651061370	19180	19180	19180	19180	0
6	20250109	203900	651061370	19180	19180	19180	19180	0
7	20250109	203800	651061370	19180	19180	19180	19180	0
8	20250109	203700	651061370	19180	19180	19180	19180	0
9	20250109	203600	651061370	19180	19180	19180	19180	0
10	20250109	203500	651061370	19180	19180	19180	19180	0
11	20250109	203400	651061370	19180	19180	19180	19180	0
12	20250109	203300	651061370	19180	19180	19180	19180	0
13	20250109	203200	651061370	19180	19180	19180	19180	0
14	20250109	203100	651061370	19180	19180	19180	19180	0
15	20250109	203000	651061370	19180	19180	19180	19180	0
16	20250109	202900	651061370	19180	19180	19180	19180	0
17	20250109	202800	651061370	19180	19180	19180	19180	0
18	20250109	202700	651061370	19180	19180	19180	19180	0
19	20250109	202600	651061370	19180	19180	19180	19180	0
20	20250109	202500	651061370	19180	19180	19180	19180	0
21	20250109	202400	651061370	19180	19180	19180	19180	0
22	20250109	202300	651061370	19180	19180	19180	19180	0
23	20250109	202200	651061370	19180	19180	19180	19180	0
24	20250109	202100	651061370	19180	19180	19180	19180	0
25	20250109	202000	651061370	19180	19180	19180	19180	0
26	20250109	201900	651061370	19180	19180	19180	19180	0
27	20250109	201800	651061370	19180	19180	19180	19180	0
28	20250109	201700	651061370	19180	19180	19180	19180	0
29	20250109	201600	651061370	19180	19180	19180	19180	0
30	20250109	201500	651061370	19180	19180	19180	19180	0
31	20250109	201400	651061370	19180	19180	19180	19180	0
32	20250109	201300	651061370	19180	19180	19180	19180	812
33	20250109	201200	651061370	19180	19180	19180	19180	0
34	20250109	201100	651061370	19180	19180	19180	19180	0
35	20250109	201000	651061370	19180	19180	19180	19180	0
36	20250109	200900	651061370	19180	19180	19180	19180	0
37	20250109	200800	651061370	19180	19180	19180	19180	0
38	20250109	200700	651061370	19180	19180	19180	19180	0
39	20250109	200600	651061370	19180	19180	19180	19180	0
40	20250109	200500	651061370	19180	19180	19180	19180	0
41	20250109	200400	651061370	19180	19180	19180	19180	0
42	20250109	200300	651061370	19180	19180	19180	19180	0
43	20250109	200200	651061370	19180	19180	19180	19180	0
44	20250109	200100	651061370	19180	19180	19180	19180	0
45	20250109	200000	651061370	19180	19180	19180	19180	0
46	20250109	195900	651061370	19180	19180	19180	19180	0
47	20250109	195800	651061370	19180	19180	19180	19180	0
48	20250109	195700	651061370	19180	19180	19180	19180	0
49	20250109	195600	651061370	19180	19180	19180	19180	0
50	20250109	195500	651061370	19180	19180	19180	19180	0
51	20250109	195400	651061370	19180	19180	19180	19180	0
52	20250109	195300	651061370	19180	19180	19180	19180	0
53	20250109	195200	651061370	19180	19180	19180	19180	0
54	20250109	195100	651061370	19180	19180	19180	19180	0
55	20250109	195000	651061370	19180	19180	19180	19180	0
56	20250109	194900	651061370	19180	19180	19180	19180	0
57	20250109	194800	651061370	19180	19180	19180	19180	0
58	20250109	194700	651061370	19180	19180	19180	19180	0
59	20250109	194600	651061370	19180	19180	19180	19180	0
60	20250109	194500	651061370	19180	19180	19180	19180	0
61	20250109	194400	651061370	19180	19180	19180	19180	0
62	20250109	194300	651061370	19180	19180	19180	19180	812
63	20250109	194200	651061370	19180	19180	19180	19180	0
64	20250109	194100	651061370	19180	19180	19180	19180	0
65	20250109	194000	651061370	19180	19180	19180	19180	0
66	20250109	193900	651061370	19180	19180	19180	19180	0
67	20250109	193800	651061370	19180	19180	19180	19180	0
68	20250109	193700	651061370	19180	19180	19180	19180	0
69	20250109	193600	651061370	19180	19180	19180	19180	0
70	20250109	193500	651061370	19180	19180	19180	19180	0
71	20250109	193400	651061370	19180	19180	19180	19180	0
72	20250109	193300	651061370	19180	19180	19180	19180	0
73	20250109	193200	651061370	19180	19180	19180	19180	0
74	20250109	193100	651061370	19180	19180	19180	19180	0
75	20250109	193000	651061370	19180	19180	19180	19180	0
76	20250109	192900	651061370	19180	19180	19180	19180	0
77	20250109	192800	651061370	19180	19180	19180	19180	0
78	20250109	192700	651061370	19180	19180	19180	19180	0
79	20250109	192600	651061370	19180	19180	19180	19180	0
80	20250109	192500	651061370	19180	19180	19180	19180	0
81	20250109	192400	651061370	19180	19180	19180	19180	0
82	20250109	192300	651061370	19180	19180	19180	19180	0
83	20250109	192200	651061370	19180	19180	19180	19180	0
84	20250109	192100	651061370	19180	19180	19180	19180	0
85	20250109	192000	651061370	19180	19180	19180	19180	0
86	20250109	191900	651061370	19180	19180	19180	19180	0
87	20250109	191800	651061370	19180	19180	19180	19180	0
88	20250109	191700	651061370	19180	19180	19180	19180	0
89	20250109	191600	651061370	19180	19180	19180	19180	0
90	20250109	191500	651061370	19180	19180	19180	19180	0
91	20250109	191400	651061370	19180	19180	19180	19180	0
92	20250109	191300	651061370	19180	19180	19180	19180	812
93	20250109	191200	651061370	19180	19180	19180	19180	0
94	20250109	191100	651061370	19180	19180	19180	19180	0
95	20250109	191000	651061370	19180	19180	19180	19180	0
96	20250109	190900	651061370	19180	19180	19180	19180	0
97	20250109	190800	651061370	19180	19180	19180	19180	0
98	20250109	190700	651061370	19180	19180	19180	19180	0
99	20250109	190600	651061370	19180	19180	19180	19180	0
100	20250109	190500	651061370	19180	19180	19180	19180	0
101	20250109	190400	651061370	19180	19180	19180	19180	0
102	20250109	190300	651061370	19180	19180	19180	19180	0
103	20250109	190200	651061370	19180	19180	19180	19180	0
104	20250109	190100	651061370	19180	19180	19180	19180	0
105	20250109	190000	651061370	19180	19180	19180	19180	0
106	20250109	185900	651061370	19180	19180	19180	19180	0
107	20250109	185800	651061370	19180	19180	19180	19180	0
108	20250109	185700	651061370	19180	19180	19180	19180	0
109	20250109	185600	651061370	19180	19180	19180	19180	0
110	20250109	185500	651061370	19180	19180	19180	19180	0
111	20250109	185400	651061370	19180	19180	19180	19180	0
112	20250109	185300	651061370	19180	19180	19180	19180	0
113	20250109	185200	651061370	19180	19180	19180	19180	0
114	20250109	185100	651061370	19180	19180	19180	19180	0
115	20250109	185000	651061370	19180	19180	19180	19180	0
116	20250109	184900	651061370	19180	19180	19180	19180	0
117	20250109	184800	651061370	19180	19180	19180	19180	0
118	20250109	184700	651061370	19180	19180	19180	19180	0
119	20250109	184600	651061370	19180	19180	19180	19180	0
120	20250109	184500	651061370	19180	19180	19180	19180	0
121	20250109	184400	651061370	19180	19180	19180	19180	0
122	20250109	184300	651061370	19180	19180	19180	19180	812
123	20250109	184200	651061370	19180	19180	19180	19180	0
124	20250109	184100	651061370	19180	19180	19180	19180	0
125	20250109	184000	651061370	19180	19180	19180	19180	0
126	20250109	183900	651061370	19180	19180	19180	19180	0
127	20250109	183800	651061370	19180	19180	19180	19180	0
128	20250109	183700	651061370	19180	19180	19180	19180	0
129	20250109	183600	651061370	19180	19180	19180	19180	0
130	20250109	183500	651061370	19180	19180	19180	19180	0
131	20250109	183400	651061370	19180	19180	19180	19180	0
132	20250109	183300	651061370	19180	19180	19180	19180	0
133	20250109	183200	651061370	19180	19180	19180	19180	0
134	20250109	183100	651061370	19180	19180	19180	19180	0
135	20250109	183000	651061370	19180	19180	19180	19180	0
136	20250109	182900	651061370	19180	19180	19180	19180	0
137	20250109	182800	651061370	19180	19180	19180	19180	0
138	20250109	182700	651061370	19180	19180	19180	19180	0
139	20250109	182600	651061370	19180	19180	19180	19180	0
140	20250109	182500	651061370	19180	19180	19180	19180	0
141	20250109	182400	651061370	19180	19180	19180	19180	0
142	20250109	182300	651061370	19180	19180	19180	19180	0
143	20250109	182200	651061370	19180	19180	19180	19180	0
144	20250109	182100	651061370	19180	19180	19180	19180	0
145	20250109	182000	651061370	19180	19180	19180	19180	0
146	20250109	181900	651061370	19180	19180	19180	19180	0
147	20250109	181800	651061370	19180	19180	19180	19180	0
148	20250109	181700	651061370	19180	19180	19180	19180	0
149	20250109	181600	651061370	19180	19180	19180	19180	0
150	20250109	181500	651061370	19180	19180	19180	19180	0
151	20250109	181400	651061370	19180	19180	19180	19180	0
152	20250109	181300	651061370	19180	19180	19180	19180	812
153	20250109	181200	651061370	19180	19180	19180	19180	0
154	20250109	181100	651061370	19180	19180	19180	19180	0
155	20250109	181000	651061370	19180	19180	19180	19180	0
156	20250109	180900	651061370	19180	19180	19180	19180	0
157	20250109	180800	651061370	19180	19180	19180	19180	0
158	20250109	180700	651061370	19180	19180	19180	19180	0
159	20250109	180600	651061370	19180	19180	19180	19180	0
160	20250109	180500	651061370	19180	19180	19180	19180	0
161	20250109	180400	651061370	19180	19180	19180	19180	0
162	20250109	180300	651061370	19180	19180	19180	19180	0
163	20250109	180200	651061370	19180	19180	19180	19180	0
164	20250109	180100	651061370	19180	19180	19180	19180	0
165	20250109	180000	651061370	19180	19180	19180	19180	0
166	20250109	175900	651061370	19180	19180	19180	19180	0
167	20250109	175800	651061370	19180	19180	19180	19180	0
168	20250109	175700	651061370	19180	19180	19180	19180	0
169	20250109	175600	651061370	19180	19180	19180	19180	0
170	20250109	175500	651061370	19180	19180	19180	19180	0
171	20250109	175400	651061370	19180	19180	19180	19180	0
172	20250109	175300	651061370	19180	19180	19180	19180	0
173	20250109	175200	651061370	19180	19180	19180	19180	0
174	20250109	175100	651061370	19180	19180	19180	19180	0
175	20250109	175000	651061370	19180	19180	19180	19180	0
176	20250109	174900	651061370	19180	19180	19180	19180	0
177	20250109	174800	651061370	19180	19180	19180	19180	0
178	20250109	174700	651061370	19180	19180	19180	19180	0
179	20250109	174600	651061370	19180	19180	19180	19180	0
180	20250109	174500	651061370	19180	19180	19180	19180	0
181	20250109	174400	651061370	19180	19180	19180	19180	0
182	20250109	174300	651061370	19180	19180	19180	19180	812
183	20250109	174200	651061370	19180	19180	19180	19180	0
184	20250109	174100	651061370	19180	19180	19180	19180	0
185	20250109	174000	651061370	19180	19180	19180	19180	0
186	20250109	173900	651061370	19180	19180	19180	19180	0
187	20250109	173800	651061370	19180	19180	19180	19180	0
188	20250109	173700	651061370	19180	19180	19180	19180	0
189	20250109	173600	651061370	19180	19180	19180	19180	0
190	20250109	173500	651061370	19180	19180	19180	19180	0
191	20250109	173400	651061370	19180	19180	19180	19180	0
192	20250109	173300	651061370	19180	19180	19180	19180	0
193	20250109	173200	651061370	19180	19180	19180	19180	0
194	20250109	173100	651061370	19180	19180	19180	19180	0
195	20250109	173000	651061370	19180	19180	19180	19180	0
196	20250109	172900	651061370	19180	19180	19180	19180	0
197	20250109	172800	651061370	19180	19180	19180	19180	0
198	20250109	172700	651061370	19180	19180	19180	19180	0
199	20250109	172600	651061370	19180	19180	19180	19180	0
200	20250109	172500	651061370	19180	19180	19180	19180	0
201	20250109	172400	651061370	19180	19180	19180	19180	0
202	20250109	172300	651061370	19180	19180	19180	19180	0
203	20250109	172200	651061370	19180	19180	19180	19180	0
204	20250109	172100	651061370	19180	19180	19180	19180	0
205	20250109	172000	651061370	19180	19180	19180	19180	0
206	20250109	171900	651061370	19180	19180	19180	19180	0
207	20250109	171800	651061370	19180	19180	19180	19180	0
208	20250109	171700	651061370	19180	19180	19180	19180	0
209	20250109	171600	651061370	19180	19180	19180	19180	0
210	20250109	171500	651061370	19180	19180	19180	19180	0
211	20250109	171400	651061370	19180	19180	19180	19180	0
212	20250109	171300	651061370	19180	19180	19180	19180	812
213	20250109	171200	651061370	19180	19180	19180	19180	0
214	20250109	171100	651061370	19180	19180	19180	19180	0
215	20250109	171000	651061370	19180	19180	19180	19180	0
216	20250109	170900	651061370	19180	19180	19180	19180	0
217	20250109	170800	651061370	19180	19180	19180	19180	0
218	20250109	170700	651061370	19180	19180	19180	19180	0
219	20250109	170600	651061370	19180	19180	19180	19180	0
220	20250109	170500	651061370	19180	19180	19180	19180	0
221	20250109	170400	651061370	19180	19180	19180	19180	0
222	20250109	170300	651061370	19180	19180	19180	19180	0
223	20250109	170200	651061370	19180	19180	19180	19180	0
224	20250109	170100	651061370	19180	19180	19180	19180	0
225	20250109	170000	651061370	19180	19180	19180	19180	0
226	20250109	165900	651061370	19180	19180	19180	19180	0
227	20250109	165800	651061370	19180	19180	19180	19180	0
228	20250109	165700	651061370	19180	19180	19180	19180	0
229	20250109	165600	651061370	19180	19180	19180	19180	0
230	20250109	165500	651061370	19180	19180	19180	19180	0
231	20250109	165400	651061370	19180	19180	19180	19180	0
232	20250109	165300	651061370	19180	19180	19180	19180	0
233	20250109	165200	651061370	19180	19180	19180	19180	0
234	20250109	165100	651061370	19180	19180	19180	19180	0
235	20250109	165000	651061370	19180	19180	19180	19180	0
236	20250109	164900	651061370	19180	19180	19180	19180	0
237	20250109	164800	651061370	19180	19180	19180	19180	0
238	20250109	164700	651061370	19180	19180	19180	19180	0
239	20250109	164600	651061370	19180	19180	19180	19180	0
240	20250109	164500	651061370	19180	19180	19180	19180	0
241	20250109	164400	651061370	19180	19180	19180	19180	0
242	20250109	164300	651061370	19180	19180	19180	19180	812
243	20250109	164200	651061370	19180	19180	19180	19180	0
244	20250109	164100	651061370	19180	19180	19180	19180	0
245	20250109	164000	651061370	19180	19180	19180	19180	0
246	20250109	163900	651061370	19180	19180	19180	19180	0
247	20250109	163800	651061370	19180	19180	19180	19180	0
248	20250109	163700	651061370	19180	19180	19180	19180	0
249	20250109	163600	651061370	19180	19180	19180	19180	0
250	20250109	163500	651061370	19180	19180	19180	19180	0
251	20250109	163400	651061370	19180	19180	19180	19180	0
252	20250109	163300	651061370	19180	19180	19180	19180	0
253	20250109	163200	651061370	19180	19180	19180	19180	0
254	20250109	163100	651061370	19180	19180	19180	19180	0
255	20250109	163000	651061370	19180	19180	19180	19180	0
256	20250109	162900	651061370	19180	19180	19180	19180	0
257	20250109	162800	651061370	19180	19180	19180	19180	0
258	20250109	162700	651061370	19180	19180	19180	19180	0
259	20250109	162600	651061370	19180	19180	19180	19180	0
260	20250109	162500	651061370	19180	19180	19180	19180	0
261	20250109	162400	651061370	19180	19180	19180	19180	0
262	20250109	162300	651061370	19180	19180	19180	19180	0
263	20250109	162200	651061370	19180	19180	19180	19180	0
264	20250109	162100	651061370	19180	19180	19180	19180	0
265	20250109	162000	651061370	19180	19180	19180	19180	0
266	20250109	161900	651061370	19180	19180	19180	19180	0
267	20250109	161800	651061370	19180	19180	19180	19180	0
268	20250109	161700	651061370	19180	19180	19180	19180	0
269	20250109	161600	651061370	19180	19180	19180	19180	0
270	20250109	161500	651061370	19180	19180	19180	19180	0
271	20250109	161400	651061370	19180	19180	19180	19180	0
272	20250109	161300	651061370	19180	19180	19180	19180	812
273	20250109	161200	651061370	19180	19180	19180	19180	0
274	20250109	161100	651061370	19180	19180	19180	19180	0
275	20250109	161000	651061370	19180	19180	19180	19180	0
276	20250109	160900	651061370	19180	19180	19180	19180	0
277	20250109	160800	651061370	19180	19180	19180	19180	0
278	20250109	160700	651061370	19180	19180	19180	19180	0
279	20250109	160600	651061370	19180	19180	19180	19180	0
280	20250109	160500	651061370	19180	19180	19180	19180	0
281	20250109	160400	651061370	19180	19180	19180	19180	0
282	20250109	160300	651061370	19180	19180	19180	19180	0
283	20250109	160200	651061370	19180	19180	19180	19180	0
284	20250109	160100	651061370	19180	19180	19180	19180	0
285	20250109	160000	651061370	19180	19180	19180	19180	0
286	20250109	155900	651061370	19180	19180	19180	19180	0
287	20250109	155800	651061370	19180	19180	19180	19180	0
288	20250109	155700	651061370	19180	19180	19180	19180	0
289	20250109	155600	651061370	19180	19180	19180	19180	0
290	20250109	155500	651061370	19180	19180	19180	19180	0
291	20250109	155400	651061370	19180	19180	19180	19180	0
292	20250109	155300	651061370	19180	19180	19180	19180	0
293	20250109	155200	651061370	19180	19180	19180	19180	0
294	20250109	155100	651061370	19180	19180	19180	19180	0
295	20250109	155000	651061370	19180	19180	19180	19180	0
296	20250109	154900	651061370	19180	19180	19180	19180	0
297	20250109	154800	651061370	19180	19180	19180	19180	0
298	20250109	154700	651061370	19180	19180	19180	19180	0
299	20250109	154600	651061370	19180	19180	19180	19180	0
300	20250109	154500	651061370	19180	19180	19180	19180	0
301	20250109	154400	651061370	19180	19180	19180	19180	0
302	20250109	154300	651061370	19180	19180	19180	19180	812
303	20250109	154200	651061370	19180	19180	19180	19180	0
304	20250109	154100	651061370	19180	19180	19180	19180	0
305	20250109	154000	651061370	19180	19180	19180	19180	0
306	20250109	153900	651061370	19180	19180	19180	19180	0
307	20250109	153800	651061370	19180	19180	19180	19180	0
308	20250109	153700	651061370	19180	19180	19180	19180	0
309	20250109	153600	651061370	19180	19180	19180	19180	0
310	20250109	153500	651061370	19180	19180	19180	19180	0
311	20250109	153400	651061370	19180	19180	19180	19180	0
312	20250109	153300	651061370	19180	19180	19180	19180	0
313	20250109	153200	651061370	19180	19180	19180	19180	0
314	20250109	153100	651061370	19180	19180	19180	19180	0
315	20250109	153000	651061370	19180	19180	19180	19180	812
316	20250109	152900	635487210	19140	19140	19140	19140	0
317	20250109	152800	635487210	19140	19140	19140	19140	0
318	20250109	152700	635487210	19140	19140	19140	19140	0
319	20250109	152600	635487210	19140	19140	19140	19140	0
320	20250109	152500	635487210	19140	19140	19140	19140	0
321	20250109	152400	635487210	19140	19140	19140	19140	0
322	20250109	152300	635487210	19140	19140	19140	19140	0
323	20250109	152200	635487210	19140	19140	19140	19140	0
324	20250109	152100	635487210	19140	19140	19140	19140	0
325	20250109	152000	635487210	19140	19140	19140	19140	0
326	20250109	151900	635487210	19140	19150	19150	19140	266
327	20250109	151800	630393440	19150	19140	19150	19140	68
328	20250109	151700	629091400	19140	19140	19140	19140	668
329	20250109	151600	616305880	19140	19140	19140	19140	307
330	20250109	151500	610429900	19140	19100	19140	19100	934
331	20250109	151400	592555460	19090	19090	19090	19090	50
332	20250109	151300	591600960	19080	19070	19080	19070	30
333	20250109	151200	591028800	19080	19080	19080	19080	0
334	20250109	151100	591028800	19080	19080	19080	19080	18
335	20250109	151000	590685360	19080	19080	19080	19080	1
336	20250109	150900	590666280	19080	19080	19080	19080	48
337	20250109	150800	589750440	19080	19080	19080	19080	11
338	20250109	150700	589540560	19080	19080	19080	19080	28
339	20250109	150600	589006320	19080	19080	19080	19080	66
340	20250109	150500	587747040	19090	19080	19090	19080	34
341	20250109	150400	587098210	19080	19080	19080	19080	0
342	20250109	150300	587098210	19080	19080	19080	19080	22
343	20250109	150200	586678450	19080	19080	19080	19080	238
344	20250109	150100	582137410	19080	19060	19080	19060	49
345	20250109	150000	581203450	19060	19060	19070	19060	13
346	20250109	145900	580955650	19060	19050	19060	19040	46
347	20250109	145800	580079560	19050	19050	19050	19050	74
348	20250109	145700	578669860	19050	19050	19050	19050	40
349	20250109	145600	577907860	19060	19050	19060	19050	13
350	20250109	145500	577660170	19050	19050	19050	19050	55
351	20250109	145400	576612420	19030	19030	19030	19030	4
352	20250109	145300	576536300	19060	19050	19080	19050	44
353	20250109	145200	575697750	19050	19050	19050	19050	0
354	20250109	145100	575697750	19050	19040	19050	19040	51
355	20250109	145000	574726690	19050	19040	19050	19040	43
356	20250109	144900	573907780	19040	19050	19050	19040	29
357	20250109	144800	573355600	19040	19040	19050	19040	76
358	20250109	144700	571908380	19050	19050	19060	19040	9
359	20250109	144600	571736960	19060	19040	19080	19040	40
360	20250109	144500	570975100	19080	19060	19080	19040	61
361	20250109	144400	569813140	19060	19050	19060	19040	60
362	20250109	144300	568670110	19060	19030	19060	19030	61
363	20250109	144200	567508420	19050	19060	19060	19040	29
364	20250109	144100	566956200	19050	19030	19060	19030	48
365	20250109	144000	566042140	19040	19050	19060	19040	32
366	20250109	143900	565432680	19060	19040	19070	19030	57
367	20250109	143800	564347460	19050	19050	19050	19050	0
368	20250109	143700	564347460	19050	19050	19050	19030	107
369	20250109	143600	562310240	19050	19040	19050	19030	58
370	20250109	143500	561205680	19050	19040	19050	19040	36
371	20250109	143400	560520210	19040	19040	19060	19040	31
372	20250109	143300	559929930	19060	19020	19060	19020	165
373	20250109	143200	556788340	19040	19030	19040	19020	10
374	20250109	143100	556598070	19050	19020	19050	19020	35
375	20250109	143000	555932160	19050	19040	19060	19020	73
376	20250109	142900	554542470	19050	19040	19060	19040	17
377	20250109	142800	554218640	19060	19060	19070	19040	25
378	20250109	142700	553742390	19070	19050	19070	19050	44
379	20250109	142600	552903950	19070	19030	19080	19030	321
380	20250109	142500	546788740	19050	19050	19060	19020	141
381	20250109	142400	544103090	19050	19060	19080	19030	416
382	20250109	142300	536173490	19060	19060	19060	19060	24
383	20250109	142200	535716050	19070	19070	19080	19070	159
384	20250109	142100	532683710	19080	19070	19080	19070	8
385	20250109	142000	532531140	19080	19090	19100	19070	182
386	20250109	141900	529059010	19100	19090	19100	19080	171
387	20250109	141800	525793880	19100	19090	19100	19090	26
388	20250109	141700	525297510	19100	19100	19100	19090	147
389	20250109	141600	522490940	19100	19110	19110	19100	28
390	20250109	141500	521956130	19130	19130	19140	19130	53
391	20250109	141400	520942150	19130	19100	19140	19090	59
392	20250109	141300	519815160	19100	19100	19140	19090	44
393	20250109	141200	518974920	19110	19090	19110	19090	33
394	20250109	141100	518344790	19110	19100	19110	19090	62
395	20250109	141000	517161010	19100	19100	19100	19080	57
396	20250109	140900	516072700	19110	19070	19110	19070	133
397	20250109	140800	513533360	19090	19080	19090	19080	94
398	20250109	140700	511739680	19090	19070	19090	19070	43
399	20250109	140600	510919430	19080	19070	19100	19070	15
400	20250109	140500	510633220	19090	19090	19100	19070	32
401	20250109	140400	510022430	19110	19080	19110	19070	72
402	20250109	140300	508648690	19060	19060	19060	19060	27
403	20250109	140200	508134070	19080	19070	19080	19060	70
404	20250109	140100	506799410	19080	19090	19090	19070	29
405	20250109	140000	506246060	19090	19060	19100	19060	75
406	20250109	135900	504815740	19070	19070	19080	19070	42
407	20250109	135800	504014760	19080	19080	19080	19070	38
408	20250109	135700	503290000	19070	19080	19090	19060	48
409	20250109	135600	502374360	19090	19090	19090	19080	39
410	20250109	135500	501629870	19090	19090	19090	19090	19
411	20250109	135400	501267160	19100	19080	19110	19070	34
412	20250109	135300	500618560	19090	19110	19110	19070	50
413	20250109	135200	499663740	19110	19150	19150	19090	41
414	20250109	135100	498880420	19150	19130	19150	19090	225
415	20250109	135000	494582860	19150	19150	19150	19110	57
416	20250109	134900	493493150	19160	19160	19160	19160	0
417	20250109	134800	493493150	19160	19150	19180	19150	72
418	20250109	134700	492113930	19190	19160	19190	19120	352
419	20250109	134600	485369240	19170	19170	19180	19170	50
420	20250109	134500	484410700	19180	19110	19180	19110	286
421	20250109	134400	478933660	19100	19130	19130	19090	55
422	20250109	134300	477882950	19130	19150	19170	19130	75
423	20250109	134200	476445660	19190	19090	19190	19080	1413
424	20250109	134100	449357750	19160	19060	19170	19060	502
425	20250109	134000	439781100	19060	19110	19110	19060	60
426	20250109	133900	438636300	19120	19080	19120	19070	89
427	20250109	133800	436938750	19080	19070	19080	19070	9
428	20250109	133700	436767090	19070	19060	19070	19060	56
429	20250109	133600	435699620	19070	19080	19080	19060	76
430	20250109	133500	434250850	19090	19110	19120	19080	255
431	20250109	133400	429380270	19100	19100	19110	19100	86
432	20250109	133300	427737610	19110	19020	19150	19020	1063
433	20250109	133200	407447880	19030	19030	19030	19020	20
434	20250109	133100	407067380	19030	19030	19040	19030	49
435	20250109	133000	406134880	19050	19030	19050	19030	69
436	20250109	132900	404821620	19040	19030	19040	19030	55
437	20250109	132800	403774690	19020	19010	19030	19010	58
438	20250109	132700	402671930	19040	19010	19040	19010	54
439	20250109	132600	401645170	19020	19010	19020	19010	21
440	20250109	132500	401245920	19020	19020	19030	19010	67
441	20250109	132400	399971980	19030	19010	19040	19010	43
442	20250109	132300	399154190	19030	19010	19030	19010	35
443	20250109	132200	398488740	19020	19030	19030	19010	46
444	20250109	132100	397614130	19010	19020	19030	19010	123
445	20250109	132000	395274650	19030	19020	19030	19020	4
446	20250109	131900	395198560	19030	19020	19040	19010	114
447	20250109	131800	393029860	19020	19010	19020	19010	18
448	20250109	131700	392687580	19020	19010	19030	19010	77
449	20250109	131600	391223620	19020	19010	19030	19010	40
450	20250109	131500	390463070	19020	19010	19020	19010	52
451	20250109	131400	389474410	19020	19010	19020	19010	59
452	20250109	131300	388352700	19020	19020	19040	19010	86
453	20250109	131200	386717160	19030	19020	19030	19020	16
454	20250109	131100	386412760	19020	19010	19020	19010	77
455	20250109	131000	384948830	19020	19010	19030	19010	38
456	20250109	130900	384226340	19020	19020	19020	19010	44
457	20250109	130800	383389760	19020	19010	19020	19010	50
458	20250109	130700	382439160	19020	19010	19020	19010	61
459	20250109	130600	381279450	19020	19020	19030	19020	35
460	20250109	130500	380613710	19030	19010	19040	19010	59
461	20250109	130400	379491630	19020	19020	19020	19010	28
462	20250109	130300	378959250	19040	19020	19040	19020	73
463	20250109	130200	377570530	19020	19020	19020	19010	39
464	20250109	130100	376828850	19050	19030	19060	19010	60
465	20250109	130000	375687370	19030	19020	19030	19020	4
466	20250109	125900	375611280	19020	19030	19030	19020	67
467	20250109	125800	374336880	19020	19020	19020	19020	23
468	20250109	125700	373899420	19030	19030	19030	19020	56
469	20250109	125600	372834190	19020	19020	19030	19020	66
470	20250109	125500	371578760	19020	19020	19030	19020	39
471	20250109	125400	370836950	19030	19020	19030	19020	35
472	20250109	125300	370171180	19040	19010	19040	19010	83
473	20250109	125200	368592450	19020	19020	19020	19010	13
474	20250109	125100	368345240	19030	19030	19030	19010	54
475	20250109	125000	367318490	19020	19040	19050	19020	54
476	20250109	124900	366290420	19050	19020	19050	19020	47
477	20250109	124800	365395610	19030	19030	19030	19020	83
478	20250109	124700	363816720	19020	19020	19040	19020	37
479	20250109	124600	363112890	19040	19020	19050	19020	7
480	20250109	124500	362979680	19020	19010	19020	19010	89
481	20250109	124400	361287620	19020	19020	19030	19010	43
482	20250109	124300	360469750	19020	19030	19030	19020	24
483	20250109	124200	360013210	19020	19030	19030	19020	81
484	20250109	124100	358472240	19050	19020	19050	19020	51
485	20250109	124000	357501840	19030	19020	19030	19020	10
486	20250109	123900	357311620	19040	19020	19040	19020	47
487	20250109	123800	356417430	19040	19030	19040	19020	66
488	20250109	123700	355161770	19040	19030	19040	19030	22
489	20250109	123600	354743070	19030	19020	19040	19020	73
490	20250109	123500	353354270	19030	19030	19030	19020	27
491	20250109	123400	352840630	19020	19020	19030	19020	60
492	20250109	123300	351699340	19030	19050	19050	19030	42
493	20250109	123200	350899580	19050	19020	19060	19020	122
494	20250109	123100	348575800	19020	19010	19020	19010	29
495	20250109	123000	348024450	19020	19020	19030	19010	101
496	20250109	122900	346104080	19020	19020	19020	19020	0
497	20250109	122800	346104080	19020	19010	19040	19010	159
498	20250109	122700	343080870	19040	19010	19040	19010	204
499	20250109	122600	339201940	19020	19010	19020	19010	22
500	20250109	122500	338783630	19040	19010	19040	19010	41
501	20250109	122400	338004070	19020	19010	19020	19010	57
502	20250109	122300	336920380	19030	19030	19040	19030	25
503	20250109	122200	336444610	19030	19010	19040	19010	52
504	20250109	122100	335455820	19040	19020	19040	19020	37
505	20250109	122000	334751960	19020	19020	19030	19020	48
506	20250109	121900	333838960	19030	19040	19050	19030	53
507	20250109	121800	332829780	19040	19010	19050	19010	60
508	20250109	121700	331688240	19050	19040	19050	19010	10
509	20250109	121600	331497940	19050	19020	19050	19010	76
510	20250109	121500	330052370	19030	19010	19030	19010	61
511	20250109	121400	328892290	19020	19010	19020	19010	25
512	20250109	121300	328416990	19030	19010	19030	19010	41
513	20250109	121200	327637370	19040	19020	19040	19020	54
514	20250109	121100	326610150	19030	19020	19030	19010	39
515	20250109	121000	325868570	19030	19010	19050	19010	45
516	20250109	120900	325012660	19040	19020	19040	19020	26
517	20250109	120800	324518060	19030	19030	19030	19020	75
518	20250109	120700	323091460	19040	19040	19040	19040	11
519	20250109	120600	322882020	19050	19020	19050	19020	47
520	20250109	120500	321987800	19040	19040	19050	19040	58
521	20250109	120400	320883420	19040	19080	19080	19040	34
522	20250109	120300	320235600	19050	19050	19050	19050	4
523	20250109	120200	320159400	19070	19060	19080	19040	78
524	20250109	120100	318673870	19050	19010	19080	19010	118
525	20250109	120000	316426170	19040	19010	19040	19010	44
526	20250109	115900	315589190	19040	19010	19040	19010	29
527	20250109	115800	315037770	19040	19020	19040	19010	86
528	20250109	115700	313401660	19010	19040	19050	19010	10
529	20250109	115600	313211300	19030	19030	19040	19010	55
530	20250109	115500	312165400	19030	19020	19030	19020	37
531	20250109	115400	311461520	19040	19030	19040	19020	56
532	20250109	115300	310396200	19020	19040	19040	19020	31
533	20250109	115200	309806520	19040	19040	19040	19040	45
534	20250109	115100	308949720	19080	19030	19080	19030	96
535	20250109	115000	307121780	19050	19100	19100	19050	9
536	20250109	114900	306950200	19110	19050	19110	19030	109
537	20250109	114800	304874970	19050	19070	19090	19040	283
538	20250109	114700	299478740	19070	19020	19070	19020	121
539	20250109	114600	297176240	19030	19020	19030	19020	12
540	20250109	114500	296947970	19040	19020	19040	19020	61
541	20250109	114400	295787420	19040	19030	19040	19020	57
542	20250109	114300	294702990	19020	19050	19050	19020	22
543	20250109	114200	294284520	19050	19070	19070	19050	27
544	20250109	114100	293770120	19080	19030	19090	19010	105
545	20250109	114000	291772080	19030	19020	19030	19020	20
546	20250109	113900	291391640	19030	19020	19030	19020	53
547	20250109	113800	290383540	19040	19020	19040	19020	24
548	20250109	113700	289927040	19030	19020	19030	19020	19
549	20250109	113600	289565600	19030	19020	19030	19020	64
550	20250109	113500	288348220	19020	19020	19020	19020	61
551	20250109	113400	287188000	19030	19020	19030	19020	12
552	20250109	113300	286959690	19030	19020	19040	19020	76
553	20250109	113200	285514000	19030	19020	19030	19020	52
554	20250109	113100	284524860	19030	19020	19040	19020	24
555	20250109	113000	284068190	19030	19020	19040	19020	90
556	20250109	112900	282355960	19040	19050	19050	19020	118
557	20250109	112800	280109820	19050	19040	19090	19030	121
558	20250109	112700	277806310	19040	19020	19060	19020	131
559	20250109	112600	275313590	19050	19020	19060	19020	119
560	20250109	112500	273049490	19040	19030	19040	19020	205
561	20250109	112400	269148920	19040	19030	19060	19030	110
562	20250109	112300	267055030	19060	19070	19070	19040	84
563	20250109	112200	265455200	19070	19040	19070	19030	119
564	20250109	112100	263189730	19040	19060	19070	19040	67
565	20250109	112000	261913370	19070	19060	19070	19060	9
566	20250109	111900	261741810	19070	19060	19070	19050	71
567	20250109	111800	260388930	19070	19070	19070	19060	25
568	20250109	111700	259912350	19080	19080	19090	19080	32
569	20250109	111600	259301770	19090	19110	19110	19080	12
570	20250109	111500	259072690	19090	19100	19110	19080	98
571	20250109	111400	257201890	19100	19090	19100	19090	11
572	20250109	111300	256991870	19110	19060	19110	19060	84
573	20250109	111200	255390190	19060	19060	19060	19060	30
574	20250109	111100	254818390	19070	19060	19070	19060	47
575	20250109	111000	253922530	19070	19070	19080	19070	140
576	20250109	110900	251252670	19070	19070	19080	19070	63
577	20250109	110800	250051140	19080	19070	19080	19070	28
578	20250109	110700	249517080	19080	19070	19110	19070	66
579	20250109	110600	248257800	19090	19080	19090	19080	40
580	20250109	110500	247494560	19090	19090	19110	19080	38
581	20250109	110400	246769370	19090	19080	19100	19080	55
582	20250109	110300	245719850	19090	19080	19110	19080	25
583	20250109	110200	245242610	19110	19100	19120	19100	16
584	20250109	110100	244936880	19110	19090	19110	19080	87
585	20250109	110000	243276090	19090	19080	19090	19080	44
586	20250109	105900	242436540	19090	19090	19090	19080	51
587	20250109	105800	241463380	19090	19090	19090	19080	28
588	20250109	105700	240928920	19100	19110	19120	19090	352
589	20250109	105600	234204950	19120	19130	19140	19110	72
590	20250109	105500	232827700	19130	19120	19130	19110	62
591	20250109	105400	231642660	19120	19110	19120	19110	28
592	20250109	105300	231107560	19110	19120	19130	19110	51
593	20250109	105200	230132440	19130	19120	19130	19120	65
594	20250109	105100	228889540	19130	19170	19170	19130	16
595	20250109	105000	228583410	19170	19120	19170	19120	86
596	20250109	104900	226938040	19130	19110	19160	19110	107
597	20250109	104800	224892620	19110	19100	19110	19100	58
598	20250109	104700	223784690	19110	19100	19110	19100	35
599	20250109	104600	223116120	19110	19100	19110	19100	102
600	20250109	104500	221167710	19110	19100	19110	19100	17
601	20250109	104400	220842940	19110	19100	19110	19100	74
602	20250109	104300	219429390	19110	19100	19110	19100	32
603	20250109	104200	218818150	19100	19110	19110	19100	47
604	20250109	104100	217920190	19110	19110	19110	19110	42
605	20250109	104000	217117570	19120	19110	19160	19110	374
606	20250109	103900	209964830	19110	19100	19110	19100	71
607	20250109	103800	208608660	19110	19110	19120	19110	153
608	20250109	103700	205684820	19120	19110	19120	19110	16
609	20250109	103600	205379030	19120	19120	19120	19110	82
610	20250109	103500	203811830	19140	19130	19140	19110	67
611	20250109	103400	202530860	19130	19100	19130	19100	31
612	20250109	103300	201938400	19100	19080	19100	19070	201
613	20250109	103200	198102510	19090	19090	19090	19090	25
614	20250109	103100	197625260	19100	19090	19100	19090	40
615	20250109	103000	196861610	19100	19100	19110	19100	86
616	20250109	102900	195218790	19110	19100	19110	19100	30
617	20250109	102800	194645750	19140	19080	19140	19070	63
618	20250109	102700	193444030	19090	19100	19140	19080	176
619	20250109	102600	190082270	19140	19110	19170	19090	1091
620	20250109	102500	169238730	19110	19110	19110	19110	48
621	20250109	102400	168321450	19110	19120	19130	19110	100
622	20250109	102300	166409380	19120	19120	19130	19120	36
623	20250109	102200	165720990	19130	19120	19130	19120	6
624	20250109	102100	165606250	19130	19140	19140	19120	54
625	20250109	102000	164573040	19140	19180	19180	19140	32
626	20250109	101900	163960140	19140	19160	19200	19140	1127
627	20250109	101800	142360400	19160	19140	19160	19130	289
628	20250109	101700	136826170	19130	19130	19150	19130	142
629	20250109	101600	134109330	19140	19130	19140	19130	35
630	20250109	101500	133439710	19140	19120	19140	19120	54
631	20250109	101400	132406980	19140	19120	19140	19120	6
632	20250109	101300	132292240	19150	19120	19150	19120	483
633	20250109	101200	123051950	19120	19120	19130	19120	76
634	20250109	101100	121598390	19120	19110	19120	19110	134
635	20250109	101000	119037410	19120	19140	19140	19120	195
636	20250109	100900	115308230	19150	19140	19150	19140	47
637	20250109	100800	114408560	19140	19120	19140	19120	51
638	20250109	100700	113432640	19130	19120	19130	19110	39
639	20250109	100600	112687130	19120	19100	19120	19100	240
640	20250109	100500	108102150	19110	19110	19110	19100	35
641	20250109	100400	107433540	19110	19100	19110	19100	29
642	20250109	100300	106879580	19110	19100	19110	19100	36
643	20250109	100200	106191860	19110	19100	19110	19100	36
644	20250109	100100	105504180	19110	19100	19110	19100	32
645	20250109	100000	104892900	19110	19110	19120	19110	28
646	20250109	095900	104357800	19120	19110	19140	19100	294
647	20250109	095800	98740340	19120	19110	19120	19110	28
648	20250109	095700	98205220	19130	19110	19130	19110	7
649	20250109	095600	98071330	19100	19110	19130	19100	49
650	20250109	095500	97135080	19110	19100	19130	19100	37
651	20250109	095400	96428140	19120	19100	19130	19090	851
652	20250109	095300	80171130	19100	19110	19110	19100	66
653	20250109	095200	78910100	19110	19110	19120	19110	48
654	20250109	095100	77992730	19120	19110	19120	19110	5
655	20250109	095000	77897170	19120	19120	19120	19120	3
656	20250109	094900	77839810	19130	19120	19130	19120	24
657	20250109	094800	77380920	19130	19110	19130	19110	33
658	20250109	094700	76750130	19130	19110	19130	19110	35
659	20250109	094600	76081160	19130	19100	19130	19100	69
660	20250109	094500	74762670	19110	19100	19110	19100	11
661	20250109	094400	74552470	19100	19100	19110	19100	42
662	20250109	094300	73750230	19100	19100	19100	19100	4
663	20250109	094200	73673830	19110	19110	19110	19110	0
664	20250109	094100	73673830	19110	19100	19110	19100	23
665	20250109	094000	73234510	19110	19110	19110	19110	1
666	20250109	093900	73215400	19100	19100	19100	19100	9
667	20250109	093800	73043500	19100	19110	19110	19100	40
668	20250109	093700	72279410	19100	19090	19100	19090	23
669	20250109	093600	71840290	19090	19130	19130	19090	287
670	20250109	093500	66351030	19140	19140	19160	19140	4
671	20250109	093400	66274440	19170	19080	19190	19080	1586
672	20250109	093300	35953820	19090	19080	19090	19080	55
673	20250109	093200	34904370	19080	19070	19080	19070	10
674	20250109	093100	34713580	19090	19060	19090	19060	3
675	20250109	093000	34656360	19090	19050	19090	19040	350
676	20250109	092900	27984000	19060	19060	19060	19060	40
677	20250109	092800	27221600	19090	19040	19090	19040	213
678	20250109	092700	23162640	19030	19030	19030	19030	18
679	20250109	092600	22820100	19040	19030	19040	19030	146
680	20250109	092500	20041490	19040	19040	19040	19040	0
681	20250109	092400	20041490	19040	19040	19040	19040	0
682	20250109	092300	20041490	19040	19030	19040	19030	18
683	20250109	092200	19698920	19040	19040	19040	19040	0
684	20250109	092100	19698920	19040	19040	19040	19040	0
685	20250109	092000	19698920	19040	19040	19040	19040	0
686	20250109	091900	19698920	19040	19040	19040	19040	2
687	20250109	091800	19660840	19050	19040	19060	19030	68
688	20250109	091700	18366410	19060	19060	19060	19060	0
689	20250109	091600	18366410	19060	19030	19060	19030	27
690	20250109	091500	17852430	19040	19050	19060	19040	14
691	20250109	091400	17585760	19060	19050	19060	19040	65
692	20250109	091300	16347990	19060	19060	19060	19060	0
693	20250109	091200	16347990	19060	19060	19060	19060	1
694	20250109	091100	16328930	19090	19100	19100	19090	73
695	20250109	091000	14935340	19100	19070	19100	19070	281
696	20250109	090900	9573490	19080	19080	19080	19080	0
697	20250109	090800	9573490	19080	19080	19080	19080	0
698	20250109	090700	9573490	19080	19080	19080	19080	25
699	20250109	090600	9096490	19080	19080	19080	19080	85
700	20250109	090500	7474690	19020	19020	19020	19020	0
701	20250109	090400	7474690	19020	19030	19100	19020	124
702	20250109	090300	5116120	19030	19050	19100	19030	20
703	20250109	090200	4735310	19050	19050	19050	19050	6
704	20250109	090100	4621010	19110	19090	19110	19090	6
705	20250109	090000	4506450	19090	19110	19110	19020	236