KissMeData/051500/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193400	407881120	19170	19170	19170	19170	157
3	20250114	193300	407881120	19170	19170	19170	19170	0
4	20250114	193200	407881120	19170	19170	19170	19170	0
5	20250114	193100	407881120	19170	19170	19170	19170	0
6	20250114	193000	407881120	19170	19170	19170	19170	0
7	20250114	192900	407881120	19170	19170	19170	19170	0
8	20250114	192800	407881120	19170	19170	19170	19170	0
9	20250114	192700	407881120	19170	19170	19170	19170	0
10	20250114	192600	407881120	19170	19170	19170	19170	0
11	20250114	192500	407881120	19170	19170	19170	19170	0
12	20250114	192400	407881120	19170	19170	19170	19170	0
13	20250114	192300	407881120	19170	19170	19170	19170	0
14	20250114	192200	407881120	19170	19170	19170	19170	0
15	20250114	192100	407881120	19170	19170	19170	19170	0
16	20250114	192000	407881120	19170	19170	19170	19170	0
17	20250114	191900	407881120	19170	19170	19170	19170	0
18	20250114	191800	407881120	19170	19170	19170	19170	0
19	20250114	191700	407881120	19170	19170	19170	19170	0
20	20250114	191600	407881120	19170	19170	19170	19170	0
21	20250114	191500	407881120	19170	19170	19170	19170	0
22	20250114	191400	407881120	19170	19170	19170	19170	0
23	20250114	191300	407881120	19170	19170	19170	19170	0
24	20250114	191200	407881120	19170	19170	19170	19170	0
25	20250114	191100	407881120	19170	19170	19170	19170	0
26	20250114	191000	407881120	19170	19170	19170	19170	0
27	20250114	190900	407881120	19170	19170	19170	19170	0
28	20250114	190800	407881120	19170	19170	19170	19170	0
29	20250114	190700	407881120	19170	19170	19170	19170	0
30	20250114	190600	407881120	19170	19170	19170	19170	0
31	20250114	190500	407881120	19170	19170	19170	19170	0
32	20250114	190400	407881120	19170	19170	19170	19170	157
33	20250114	190300	407881120	19170	19170	19170	19170	0
34	20250114	190200	407881120	19170	19170	19170	19170	0
35	20250114	190100	407881120	19170	19170	19170	19170	0
36	20250114	190000	407881120	19170	19170	19170	19170	0
37	20250114	185900	407881120	19170	19170	19170	19170	0
38	20250114	185800	407881120	19170	19170	19170	19170	0
39	20250114	185700	407881120	19170	19170	19170	19170	0
40	20250114	185600	407881120	19170	19170	19170	19170	0
41	20250114	185500	407881120	19170	19170	19170	19170	0
42	20250114	185400	407881120	19170	19170	19170	19170	0
43	20250114	185300	407881120	19170	19170	19170	19170	0
44	20250114	185200	407881120	19170	19170	19170	19170	0
45	20250114	185100	407881120	19170	19170	19170	19170	0
46	20250114	185000	407881120	19170	19170	19170	19170	0
47	20250114	184900	407881120	19170	19170	19170	19170	0
48	20250114	184800	407881120	19170	19170	19170	19170	0
49	20250114	184700	407881120	19170	19170	19170	19170	0
50	20250114	184600	407881120	19170	19170	19170	19170	0
51	20250114	184500	407881120	19170	19170	19170	19170	0
52	20250114	184400	407881120	19170	19170	19170	19170	0
53	20250114	184300	407881120	19170	19170	19170	19170	0
54	20250114	184200	407881120	19170	19170	19170	19170	0
55	20250114	184100	407881120	19170	19170	19170	19170	0
56	20250114	184000	407881120	19170	19170	19170	19170	0
57	20250114	183900	407881120	19170	19170	19170	19170	0
58	20250114	183800	407881120	19170	19170	19170	19170	0
59	20250114	183700	407881120	19170	19170	19170	19170	0
60	20250114	183600	407881120	19170	19170	19170	19170	0
61	20250114	183500	407881120	19170	19170	19170	19170	0
62	20250114	183400	407881120	19170	19170	19170	19170	157
63	20250114	183300	407881120	19170	19170	19170	19170	0
64	20250114	183200	407881120	19170	19170	19170	19170	0
65	20250114	183100	407881120	19170	19170	19170	19170	0
66	20250114	183000	407881120	19170	19170	19170	19170	0
67	20250114	182900	407881120	19170	19170	19170	19170	0
68	20250114	182800	407881120	19170	19170	19170	19170	0
69	20250114	182700	407881120	19170	19170	19170	19170	0
70	20250114	182600	407881120	19170	19170	19170	19170	0
71	20250114	182500	407881120	19170	19170	19170	19170	0
72	20250114	182400	407881120	19170	19170	19170	19170	0
73	20250114	182300	407881120	19170	19170	19170	19170	0
74	20250114	182200	407881120	19170	19170	19170	19170	0
75	20250114	182100	407881120	19170	19170	19170	19170	0
76	20250114	182000	407881120	19170	19170	19170	19170	0
77	20250114	181900	407881120	19170	19170	19170	19170	0
78	20250114	181800	407881120	19170	19170	19170	19170	0
79	20250114	181700	407881120	19170	19170	19170	19170	0
80	20250114	181600	407881120	19170	19170	19170	19170	0
81	20250114	181500	407881120	19170	19170	19170	19170	0
82	20250114	181400	407881120	19170	19170	19170	19170	0
83	20250114	181300	407881120	19170	19170	19170	19170	0
84	20250114	181200	407881120	19170	19170	19170	19170	0
85	20250114	181100	407881120	19170	19170	19170	19170	0
86	20250114	181000	407881120	19170	19170	19170	19170	0
87	20250114	180900	407881120	19170	19170	19170	19170	0
88	20250114	180800	407881120	19170	19170	19170	19170	0
89	20250114	180700	407881120	19170	19170	19170	19170	0
90	20250114	180600	407881120	19170	19170	19170	19170	0
91	20250114	180500	407881120	19170	19170	19170	19170	0
92	20250114	180400	407881120	19170	19170	19170	19170	157
93	20250114	180300	407881120	19170	19170	19170	19170	0
94	20250114	180200	407881120	19170	19170	19170	19170	0
95	20250114	180100	407881120	19170	19170	19170	19170	0
96	20250114	180000	407881120	19170	19170	19170	19170	0
97	20250114	175900	407881120	19170	19170	19170	19170	0
98	20250114	175800	407881120	19170	19170	19170	19170	0
99	20250114	175700	407881120	19170	19170	19170	19170	0
100	20250114	175600	407881120	19170	19170	19170	19170	0
101	20250114	175500	407881120	19170	19170	19170	19170	0
102	20250114	175400	407881120	19170	19170	19170	19170	0
103	20250114	175300	407881120	19170	19170	19170	19170	0
104	20250114	175200	407881120	19170	19170	19170	19170	0
105	20250114	175100	407881120	19170	19170	19170	19170	0
106	20250114	175000	407881120	19170	19170	19170	19170	0
107	20250114	174900	407881120	19170	19170	19170	19170	0
108	20250114	174800	407881120	19170	19170	19170	19170	0
109	20250114	174700	407881120	19170	19170	19170	19170	0
110	20250114	174600	407881120	19170	19170	19170	19170	0
111	20250114	174500	407881120	19170	19170	19170	19170	0
112	20250114	174400	407881120	19170	19170	19170	19170	0
113	20250114	174300	407881120	19170	19170	19170	19170	0
114	20250114	174200	407881120	19170	19170	19170	19170	0
115	20250114	174100	407881120	19170	19170	19170	19170	0
116	20250114	174000	407881120	19170	19170	19170	19170	0
117	20250114	173900	407881120	19170	19170	19170	19170	0
118	20250114	173800	407881120	19170	19170	19170	19170	0
119	20250114	173700	407881120	19170	19170	19170	19170	0
120	20250114	173600	407881120	19170	19170	19170	19170	0
121	20250114	173500	407881120	19170	19170	19170	19170	0
122	20250114	173400	407881120	19170	19170	19170	19170	157
123	20250114	173300	407881120	19170	19170	19170	19170	0
124	20250114	173200	407881120	19170	19170	19170	19170	0
125	20250114	173100	407881120	19170	19170	19170	19170	0
126	20250114	173000	407881120	19170	19170	19170	19170	0
127	20250114	172900	407881120	19170	19170	19170	19170	0
128	20250114	172800	407881120	19170	19170	19170	19170	0
129	20250114	172700	407881120	19170	19170	19170	19170	0
130	20250114	172600	407881120	19170	19170	19170	19170	0
131	20250114	172500	407881120	19170	19170	19170	19170	0
132	20250114	172400	407881120	19170	19170	19170	19170	0
133	20250114	172300	407881120	19170	19170	19170	19170	0
134	20250114	172200	407881120	19170	19170	19170	19170	0
135	20250114	172100	407881120	19170	19170	19170	19170	0
136	20250114	172000	407881120	19170	19170	19170	19170	0
137	20250114	171900	407881120	19170	19170	19170	19170	0
138	20250114	171800	407881120	19170	19170	19170	19170	0
139	20250114	171700	407881120	19170	19170	19170	19170	0
140	20250114	171600	407881120	19170	19170	19170	19170	0
141	20250114	171500	407881120	19170	19170	19170	19170	0
142	20250114	171400	407881120	19170	19170	19170	19170	0
143	20250114	171300	407881120	19170	19170	19170	19170	0
144	20250114	171200	407881120	19170	19170	19170	19170	0
145	20250114	171100	407881120	19170	19170	19170	19170	0
146	20250114	171000	407881120	19170	19170	19170	19170	0
147	20250114	170900	407881120	19170	19170	19170	19170	0
148	20250114	170800	407881120	19170	19170	19170	19170	0
149	20250114	170700	407881120	19170	19170	19170	19170	0
150	20250114	170600	407881120	19170	19170	19170	19170	0
151	20250114	170500	407881120	19170	19170	19170	19170	0
152	20250114	170400	407881120	19170	19170	19170	19170	157
153	20250114	170300	407881120	19170	19170	19170	19170	0
154	20250114	170200	407881120	19170	19170	19170	19170	0
155	20250114	170100	407881120	19170	19170	19170	19170	0
156	20250114	170000	407881120	19170	19170	19170	19170	0
157	20250114	165900	407881120	19170	19170	19170	19170	0
158	20250114	165800	407881120	19170	19170	19170	19170	0
159	20250114	165700	407881120	19170	19170	19170	19170	0
160	20250114	165600	407881120	19170	19170	19170	19170	0
161	20250114	165500	407881120	19170	19170	19170	19170	0
162	20250114	165400	407881120	19170	19170	19170	19170	0
163	20250114	165300	407881120	19170	19170	19170	19170	0
164	20250114	165200	407881120	19170	19170	19170	19170	0
165	20250114	165100	407881120	19170	19170	19170	19170	0
166	20250114	165000	407881120	19170	19170	19170	19170	0
167	20250114	164900	407881120	19170	19170	19170	19170	0
168	20250114	164800	407881120	19170	19170	19170	19170	0
169	20250114	164700	407881120	19170	19170	19170	19170	0
170	20250114	164600	407881120	19170	19170	19170	19170	0
171	20250114	164500	407881120	19170	19170	19170	19170	0
172	20250114	164400	407881120	19170	19170	19170	19170	0
173	20250114	164300	407881120	19170	19170	19170	19170	0
174	20250114	164200	407881120	19170	19170	19170	19170	0
175	20250114	164100	407881120	19170	19170	19170	19170	0
176	20250114	164000	407881120	19170	19170	19170	19170	0
177	20250114	163900	407881120	19170	19170	19170	19170	0
178	20250114	163800	407881120	19170	19170	19170	19170	0
179	20250114	163700	407881120	19170	19170	19170	19170	0
180	20250114	163600	407881120	19170	19170	19170	19170	0
181	20250114	163500	407881120	19170	19170	19170	19170	0
182	20250114	163400	407881120	19170	19170	19170	19170	157
183	20250114	163300	407881120	19170	19170	19170	19170	0
184	20250114	163200	407881120	19170	19170	19170	19170	0
185	20250114	163100	407881120	19170	19170	19170	19170	0
186	20250114	163000	407881120	19170	19170	19170	19170	0
187	20250114	162900	407881120	19170	19170	19170	19170	0
188	20250114	162800	407881120	19170	19170	19170	19170	0
189	20250114	162700	407881120	19170	19170	19170	19170	0
190	20250114	162600	407881120	19170	19170	19170	19170	0
191	20250114	162500	407881120	19170	19170	19170	19170	0
192	20250114	162400	407881120	19170	19170	19170	19170	0
193	20250114	162300	407881120	19170	19170	19170	19170	0
194	20250114	162200	407881120	19170	19170	19170	19170	0
195	20250114	162100	407881120	19170	19170	19170	19170	0
196	20250114	162000	407881120	19170	19170	19170	19170	0
197	20250114	161900	407881120	19170	19170	19170	19170	0
198	20250114	161800	407881120	19170	19170	19170	19170	0
199	20250114	161700	407881120	19170	19170	19170	19170	0
200	20250114	161600	407881120	19170	19170	19170	19170	0
201	20250114	161500	407881120	19170	19170	19170	19170	0
202	20250114	161400	407881120	19170	19170	19170	19170	0
203	20250114	161300	407881120	19170	19170	19170	19170	0
204	20250114	161200	407881120	19170	19170	19170	19170	0
205	20250114	161100	407881120	19170	19170	19170	19170	0
206	20250114	161000	407881120	19170	19170	19170	19170	0
207	20250114	160900	407881120	19170	19170	19170	19170	0
208	20250114	160800	407881120	19170	19170	19170	19170	0
209	20250114	160700	407881120	19170	19170	19170	19170	0
210	20250114	160600	407881120	19170	19170	19170	19170	0
211	20250114	160500	407881120	19170	19170	19170	19170	0
212	20250114	160400	407881120	19170	19170	19170	19170	157
213	20250114	160300	407881120	19170	19170	19170	19170	0
214	20250114	160200	407881120	19170	19170	19170	19170	0
215	20250114	160100	407881120	19170	19170	19170	19170	0
216	20250114	160000	407881120	19170	19170	19170	19170	0
217	20250114	155900	407881120	19170	19170	19170	19170	0
218	20250114	155800	407881120	19170	19170	19170	19170	0
219	20250114	155700	407881120	19170	19170	19170	19170	0
220	20250114	155600	407881120	19170	19170	19170	19170	0
221	20250114	155500	407881120	19170	19170	19170	19170	0
222	20250114	155400	407881120	19170	19170	19170	19170	0
223	20250114	155300	407881120	19170	19170	19170	19170	0
224	20250114	155200	407881120	19170	19170	19170	19170	0
225	20250114	155100	407881120	19170	19170	19170	19170	0
226	20250114	155000	407881120	19170	19170	19170	19170	0
227	20250114	154900	407881120	19170	19170	19170	19170	0
228	20250114	154800	407881120	19170	19170	19170	19170	0
229	20250114	154700	407881120	19170	19170	19170	19170	0
230	20250114	154600	407881120	19170	19170	19170	19170	0
231	20250114	154500	407881120	19170	19170	19170	19170	0
232	20250114	154400	407881120	19170	19170	19170	19170	0
233	20250114	154300	407881120	19170	19170	19170	19170	0
234	20250114	154200	407881120	19170	19170	19170	19170	0
235	20250114	154100	407881120	19170	19170	19170	19170	0
236	20250114	154000	407881120	19170	19170	19170	19170	0
237	20250114	153900	407881120	19170	19170	19170	19170	0
238	20250114	153800	407881120	19170	19170	19170	19170	0
239	20250114	153700	407881120	19170	19170	19170	19170	0
240	20250114	153600	407881120	19170	19170	19170	19170	0
241	20250114	153500	407881120	19170	19170	19170	19170	0
242	20250114	153400	407881120	19170	19170	19170	19170	157
243	20250114	153300	407881120	19170	19170	19170	19170	0
244	20250114	153200	407881120	19170	19170	19170	19170	0
245	20250114	153100	407881120	19170	19170	19170	19170	0
246	20250114	153000	407881120	19170	19170	19170	19170	157
247	20250114	152900	404871430	19210	19210	19210	19210	0
248	20250114	152800	404871430	19210	19210	19210	19210	0
249	20250114	152700	404871430	19210	19210	19210	19210	0
250	20250114	152600	404871430	19210	19210	19210	19210	0
251	20250114	152500	404871430	19210	19210	19210	19210	0
252	20250114	152400	404871430	19210	19210	19210	19210	0
253	20250114	152300	404871430	19210	19210	19210	19210	0
254	20250114	152200	404871430	19210	19210	19210	19210	0
255	20250114	152100	404871430	19210	19210	19210	19210	0
256	20250114	152000	404871430	19210	19210	19210	19210	0
257	20250114	151900	404871430	19210	19200	19210	19200	20
258	20250114	151800	404487270	19200	19200	19200	19200	22
259	20250114	151700	404064870	19210	19210	19210	19210	33
260	20250114	151600	403430940	19210	19180	19210	19180	75
261	20250114	151500	401992260	19190	19210	19220	19190	25
262	20250114	151400	401512400	19200	19220	19220	19200	50
263	20250114	151300	400551900	19230	19250	19250	19230	24
264	20250114	151200	400090200	19240	19270	19270	19240	47
265	20250114	151100	399185180	19270	19270	19270	19250	30
266	20250114	151000	398607560	19270	19250	19270	19240	30
267	20250114	150900	398030220	19250	19260	19260	19250	19
268	20250114	150800	397664310	19260	19260	19280	19260	18
269	20250114	150700	397317560	19270	19260	19270	19260	35
270	20250114	150600	396643450	19270	19270	19270	19260	11
271	20250114	150500	396431520	19290	19270	19290	19270	24
272	20250114	150400	395968970	19270	19280	19280	19270	44
273	20250114	150300	395121040	19270	19270	19280	19270	34
274	20250114	150200	394465830	19270	19270	19270	19270	7
275	20250114	150100	394330940	19290	19230	19290	19230	114
276	20250114	150000	392138120	19230	19210	19240	19200	69
277	20250114	145900	390812500	19250	19270	19280	19250	26
278	20250114	145800	390311640	19270	19260	19280	19260	28
279	20250114	145700	389772050	19290	19250	19290	19250	33
280	20250114	145600	389136530	19260	19250	19260	19230	79
281	20250114	145500	387616500	19250	19250	19260	19250	23
282	20250114	145400	387173700	19260	19260	19270	19260	24
283	20250114	145300	386711440	19250	19260	19260	19250	11
284	20250114	145200	386499630	19290	19280	19290	19270	62
285	20250114	145100	385304320	19280	19260	19290	19260	86
286	20250114	145000	383646580	19250	19260	19260	19250	33
287	20250114	144900	383011260	19260	19240	19260	19240	91
288	20250114	144800	381259910	19250	19250	19250	19250	6
289	20250114	144700	381144410	19250	19240	19260	19240	50
290	20250114	144600	380182050	19250	19250	19250	19250	18
291	20250114	144500	379835550	19260	19250	19270	19250	18
292	20250114	144400	379488940	19250	19250	19250	19240	52
293	20250114	144300	378487990	19250	19250	19250	19250	7
294	20250114	144200	378353240	19260	19250	19260	19250	33
295	20250114	144100	377717750	19250	19250	19260	19250	19
296	20250114	144000	377351980	19260	19270	19270	19260	41
297	20250114	143900	376562030	19270	19260	19270	19260	10
298	20250114	143800	376369380	19270	19270	19280	19240	30
299	20250114	143700	375791850	19260	19280	19280	19260	47
300	20250114	143600	374886400	19270	19280	19280	19270	150
301	20250114	143500	371995840	19280	19290	19290	19270	50
302	20250114	143400	371031950	19270	19270	19290	19270	69
303	20250114	143300	369702090	19280	19270	19290	19270	32
304	20250114	143200	369085100	19270	19280	19280	19270	15
305	20250114	143100	368795930	19280	19280	19280	19270	36
306	20250114	143000	368101900	19280	19280	19280	19280	22
307	20250114	142900	367677740	19270	19290	19290	19270	44
308	20250114	142800	366829250	19290	19280	19290	19270	38
309	20250114	142700	366096820	19270	19280	19280	19270	23
310	20250114	142600	365653560	19280	19290	19290	19280	45
311	20250114	142500	364785660	19280	19300	19300	19280	34
312	20250114	142400	364129940	19300	19280	19300	19280	15
313	20250114	142300	363840620	19270	19290	19290	19270	48
314	20250114	142200	362915380	19290	19290	19300	19290	19
315	20250114	142100	362548810	19300	19280	19300	19280	24
316	20250114	142000	362085990	19310	19290	19310	19290	10
317	20250114	141900	361893030	19310	19280	19310	19280	46
318	20250114	141800	361005640	19300	19310	19320	19290	13
319	20250114	141700	360754690	19300	19300	19310	19300	30
320	20250114	141600	360175630	19290	19300	19310	19290	32
321	20250114	141500	359558200	19300	19310	19320	19300	62
322	20250114	141400	358361340	19340	19300	19340	19300	50
323	20250114	141300	357396000	19310	19310	19320	19310	16
324	20250114	141200	357086930	19310	19300	19310	19300	45
325	20250114	141100	356218220	19310	19310	19310	19310	13
326	20250114	141000	355967190	19310	19310	19310	19300	64
327	20250114	140900	354731790	19300	19300	19310	19300	27
328	20250114	140800	354210570	19310	19320	19320	19310	8
329	20250114	140700	354056060	19320	19320	19330	19320	33
330	20250114	140600	353418490	19330	19310	19340	19310	82
331	20250114	140500	351834040	19310	19310	19310	19310	1
332	20250114	140400	351814730	19300	19310	19310	19300	37
333	20250114	140300	351100480	19310	19300	19310	19300	42
334	20250114	140200	350289680	19300	19290	19300	19290	12
335	20250114	140100	350058090	19280	19290	19290	19280	56
336	20250114	140000	348978060	19290	19290	19290	19290	13
337	20250114	135900	348727290	19310	19320	19320	19310	19
338	20250114	135800	348360280	19310	19280	19310	19280	62
339	20250114	135700	347163660	19290	19300	19300	19290	17
340	20250114	135600	346835710	19300	19280	19300	19280	43
341	20250114	135500	346006330	19290	19280	19290	19280	27
342	20250114	135400	345485740	19290	19290	19300	19290	36
343	20250114	135300	344791190	19280	19290	19290	19280	35
344	20250114	135200	344116270	19300	19300	19300	19290	30
345	20250114	135100	343537470	19300	19290	19300	19290	46
346	20250114	135000	342649910	19290	19310	19310	19280	38
347	20250114	134900	341916680	19310	19290	19310	19290	16
348	20250114	134800	341607740	19290	19330	19330	19290	30
349	20250114	134700	341028740	19320	19320	19320	19320	22
350	20250114	134600	340603700	19320	19310	19320	19310	24
351	20250114	134500	340140210	19320	19320	19330	19320	24
352	20250114	134400	339676520	19310	19320	19320	19310	43
353	20250114	134300	338845940	19330	19330	19330	19330	2
354	20250114	134200	338807280	19330	19330	19330	19330	19
355	20250114	134100	338440010	19340	19340	19340	19340	2
356	20250114	134000	338401330	19350	19350	19350	19350	23
357	20250114	133900	337956280	19360	19360	19360	19360	13
358	20250114	133800	337704600	19370	19360	19370	19360	38
359	20250114	133700	336968730	19370	19370	19370	19370	0
360	20250114	133600	336968730	19370	19360	19380	19360	67
361	20250114	133500	335670720	19350	19360	19360	19350	38
362	20250114	133400	334935220	19360	19320	19360	19320	36
363	20250114	133300	334239310	19310	19330	19330	19310	43
364	20250114	133200	333408580	19330	19330	19330	19330	2
365	20250114	133100	333369920	19330	19330	19330	19330	23
366	20250114	133000	332925330	19330	19340	19340	19330	16
367	20250114	132900	332616040	19340	19340	19340	19330	29
368	20250114	132800	332055430	19360	19360	19360	19360	25
369	20250114	132700	331571430	19370	19380	19380	19370	86
370	20250114	132600	329904770	19380	19390	19390	19380	48
371	20250114	132500	328974520	19390	19390	19390	19390	4
372	20250114	132400	328896960	19390	19360	19390	19360	34
373	20250114	132300	328238380	19350	19350	19350	19340	41
374	20250114	132200	327445250	19350	19350	19350	19350	30
375	20250114	132100	326864750	19330	19310	19330	19310	41
376	20250114	132000	326072620	19310	19320	19320	19310	71
377	20250114	131900	324701310	19330	19300	19330	19300	46
378	20250114	131800	323813170	19310	19310	19310	19310	34
379	20250114	131700	323156630	19310	19310	19310	19310	20
380	20250114	131600	322770430	19290	19300	19300	19290	41
381	20250114	131500	321979320	19310	19310	19310	19310	19
382	20250114	131400	321612430	19310	19320	19320	19310	15
383	20250114	131300	321322650	19320	19330	19330	19320	57
384	20250114	131200	320221210	19350	19360	19360	19350	26
385	20250114	131100	319718080	19370	19370	19370	19370	12
386	20250114	131000	319485640	19380	19390	19390	19380	32
387	20250114	130900	318865340	19400	19400	19400	19400	13
388	20250114	130800	318613140	19410	19390	19420	19390	70
389	20250114	130700	317254540	19350	19390	19390	19350	44
390	20250114	130600	316402360	19390	19390	19390	19390	18
391	20250114	130500	316053340	19390	19390	19390	19390	20
392	20250114	130400	315665540	19400	19410	19420	19400	35
393	20250114	130300	314986300	19410	19400	19410	19400	41
394	20250114	130200	314190680	19410	19410	19410	19410	2
395	20250114	130100	314151860	19410	19430	19430	19410	48
396	20250114	130000	313219690	19430	19430	19430	19430	6
397	20250114	125900	313103110	19430	19400	19430	19400	70
398	20250114	125800	311744270	19400	19410	19410	19400	6
399	20250114	125700	311627850	19410	19420	19420	19410	13
400	20250114	125600	311375480	19430	19400	19430	19400	58
401	20250114	125500	310249510	19390	19400	19400	19390	7
402	20250114	125400	310113760	19400	19390	19410	19390	54
403	20250114	125300	309066370	19390	19390	19390	19390	7
404	20250114	125200	308930640	19390	19390	19400	19390	32
405	20250114	125100	308309970	19410	19420	19420	19410	14
406	20250114	125000	308038220	19420	19420	19420	19420	4
407	20250114	124900	307960540	19420	19400	19420	19400	84
408	20250114	124800	306329780	19390	19370	19390	19320	70
409	20250114	124700	304974750	19360	19360	19360	19360	7
410	20250114	124600	304839230	19360	19370	19370	19360	28
411	20250114	124500	304297010	19390	19390	19390	19390	21
412	20250114	124400	303889820	19380	19380	19390	19380	33
413	20250114	124300	303250140	19390	19390	19390	19390	2
414	20250114	124200	303211360	19390	19390	19390	19380	44
415	20250114	124100	302358410	19400	19390	19400	19390	9
416	20250114	124000	302183890	19390	19390	19390	19390	21
417	20250114	123900	301776700	19380	19390	19390	19380	52
418	20250114	123800	300768770	19390	19390	19390	19390	19
419	20250114	123700	300400360	19390	19410	19410	19390	18
420	20250114	123600	300051290	19400	19400	19400	19400	31
421	20250114	123500	299449890	19390	19400	19400	19390	31
422	20250114	123400	298848670	19400	19400	19400	19400	3
423	20250114	123300	298790470	19400	19390	19400	19390	191
424	20250114	123200	295085440	19390	19390	19390	19390	4
425	20250114	123100	295007880	19400	19380	19400	19380	54
426	20250114	123000	293960860	19390	19380	19390	19380	24
427	20250114	122900	293495720	19380	19370	19380	19330	48
428	20250114	122800	292566720	19380	19380	19380	19380	2
429	20250114	122700	292527960	19400	19400	19400	19400	1
430	20250114	122600	292508560	19400	19400	19410	19390	70
431	20250114	122500	291150760	19390	19390	19390	19390	0
432	20250114	122400	291150760	19390	19400	19400	19390	49
433	20250114	122300	290200350	19400	19400	19400	19400	3
434	20250114	122200	290142150	19410	19410	19410	19410	21
435	20250114	122100	289734540	19410	19380	19410	19380	30
436	20250114	122000	289152630	19380	19390	19390	19380	32
437	20250114	121900	288532350	19400	19400	19400	19400	21
438	20250114	121800	288124950	19380	19380	19380	19380	18
439	20250114	121700	287776110	19410	19420	19420	19410	33
440	20250114	121600	287135550	19410	19390	19410	19390	21
441	20250114	121500	286728330	19430	19430	19430	19430	16
442	20250114	121400	286417450	19430	19430	19430	19430	41
443	20250114	121300	285620820	19430	19430	19430	19430	0
444	20250114	121200	285620820	19430	19430	19430	19430	22
445	20250114	121100	285193360	19430	19400	19430	19400	60
446	20250114	121000	284027920	19390	19390	19390	19390	14
447	20250114	120900	283756460	19380	19390	19390	19380	35
448	20250114	120800	283078030	19390	19380	19390	19380	27
449	20250114	120700	282554600	19380	19390	19390	19380	26
450	20250114	120600	282050550	19390	19360	19390	19360	63
451	20250114	120500	280830110	19360	19370	19370	19360	4
452	20250114	120400	280752640	19370	19370	19370	19370	22
453	20250114	120300	280326500	19380	19360	19380	19360	25
454	20250114	120200	279842430	19360	19360	19360	19360	21
455	20250114	120100	279435870	19360	19370	19370	19360	42
456	20250114	120000	278622740	19370	19370	19370	19370	3
457	20250114	115900	278564630	19360	19370	19370	19360	65
458	20250114	115800	277305930	19370	19370	19380	19370	9
459	20250114	115700	277131580	19380	19380	19390	19380	22
460	20250114	115600	276705210	19370	19390	19390	19370	39
461	20250114	115500	275949450	19390	19390	19390	19390	3
462	20250114	115400	275891280	19390	19400	19400	19390	35
463	20250114	115300	275212470	19410	19370	19410	19370	68
464	20250114	115200	273894010	19370	19370	19370	19370	24
465	20250114	115100	273429130	19370	19370	19370	19370	12
466	20250114	115000	273196690	19370	19380	19380	19370	29
467	20250114	114900	272634770	19380	19380	19380	19380	15
468	20250114	114800	272344070	19370	19380	19380	19370	22
469	20250114	114700	271917920	19380	19340	19380	19340	167
470	20250114	114600	268684500	19340	19340	19340	19330	36
471	20250114	114500	267988480	19340	19330	19340	19330	25
472	20250114	114400	267505070	19330	19330	19330	19330	12
473	20250114	114300	267273110	19340	19370	19370	19340	22
474	20250114	114200	266847030	19370	19370	19370	19370	1
475	20250114	114100	266827660	19320	19320	19320	19310	41
476	20250114	114000	266035760	19340	19330	19340	19330	38
477	20250114	113900	265301050	19340	19370	19370	19340	21
478	20250114	113800	264894670	19380	19370	19380	19370	54
479	20250114	113700	263848470	19380	19390	19390	19380	3
480	20250114	113600	263790320	19410	19390	19410	19390	41
481	20250114	113500	262995230	19400	19410	19410	19380	59
482	20250114	113400	261850980	19420	19430	19430	19420	28
483	20250114	113300	261307070	19430	19430	19430	19410	146
484	20250114	113200	258472790	19430	19420	19430	19420	26
485	20250114	113100	257967860	19410	19360	19410	19360	306
486	20250114	113000	252036990	19270	19270	19270	19270	19
487	20250114	112900	251670860	19390	19390	19390	19390	34
488	20250114	112800	251011600	19400	19470	19470	19270	315
489	20250114	112700	244903190	19470	19450	19470	19450	27
490	20250114	112600	244377820	19410	19410	19450	19410	64
491	20250114	112500	243135340	19400	19380	19400	19380	119
492	20250114	112400	240828040	19350	19380	19380	19350	75
493	20250114	112300	239375110	19380	19270	19380	19270	1174
494	20250114	112200	216721160	19270	19270	19280	19260	53
495	20250114	112100	215700070	19270	19270	19280	19270	109
496	20250114	112000	213598730	19260	19260	19260	19230	47
497	20250114	111900	212694080	19270	19240	19270	19240	36
498	20250114	111800	212001000	19250	19180	19250	19180	68
499	20250114	111700	210695300	19190	19180	19190	19180	25
500	20250114	111600	210215770	19190	19150	19190	19150	13
501	20250114	111500	209966620	19160	19110	19190	19110	166
502	20250114	111400	206787270	19100	19080	19100	19080	44
503	20250114	111300	205947290	19060	19060	19090	19060	51
504	20250114	111200	204975050	19060	19060	19070	19060	25
505	20250114	111100	204498470	19050	19050	19050	19040	41
506	20250114	111000	203717610	19060	19050	19060	19050	27
507	20250114	110900	203203200	19060	19030	19060	19030	23
508	20250114	110800	202765360	19050	19030	19050	19030	63
509	20250114	110700	201565840	19030	19030	19030	19030	19
510	20250114	110600	201204270	19030	19030	19030	19030	22
511	20250114	110500	200785610	19030	19030	19030	19020	40
512	20250114	110400	200024620	19030	19030	19030	19030	0
513	20250114	110300	200024620	19030	19030	19030	19030	22
514	20250114	110200	199605960	19030	19030	19030	19030	41
515	20250114	110100	198825730	19030	19030	19030	19030	0
516	20250114	110000	198825730	19030	19030	19030	19030	39
517	20250114	105900	198083560	19030	19030	19030	19030	22
518	20250114	105800	197664900	19030	19040	19040	19030	21
519	20250114	105700	197265250	19030	19030	19030	19030	22
520	20250114	105600	196846590	19030	19030	19030	19030	19
521	20250114	105500	196485020	19030	19030	19030	19030	0
522	20250114	105400	196485020	19030	19030	19030	19030	19
523	20250114	105300	196123450	19040	19030	19040	19030	36
524	20250114	105200	195438230	19040	19040	19040	19040	4
525	20250114	105100	195362070	19070	19070	19070	19070	2
526	20250114	105000	195323930	19060	19030	19060	19030	149
527	20250114	104900	192484560	19070	19070	19070	19070	0
528	20250114	104800	192484560	19070	19100	19100	19070	109
529	20250114	104700	190405810	19110	19140	19140	19110	731
530	20250114	104600	176414650	19120	19120	19120	19120	0
531	20250114	104500	176414650	19120	19130	19130	19120	507
532	20250114	104400	166715780	19130	19140	19140	19130	1606
533	20250114	104300	135979370	19140	19150	19150	19140	293
534	20250114	104200	130369670	19150	19150	19150	19150	0
535	20250114	104100	130369670	19150	19150	19150	19150	41
536	20250114	104000	129584520	19150	19150	19150	19150	1048
537	20250114	103900	109515320	19150	19150	19150	19150	19
538	20250114	103800	109151470	19160	19160	19160	19160	0
539	20250114	103700	109151470	19160	19150	19160	19150	41
540	20250114	103600	108366100	19160	19160	19160	19160	18
541	20250114	103500	108021220	19160	19150	19160	19150	27
542	20250114	103400	107504120	19160	19150	19160	19150	41
543	20250114	103300	106718950	19150	19150	19150	19150	0
544	20250114	103200	106718950	19150	19160	19160	19150	21
545	20250114	103100	106316780	19160	19160	19160	19160	22
546	20250114	103000	105895260	19160	19160	19160	19160	19
547	20250114	102900	105531220	19160	19160	19160	19160	21
548	20250114	102800	105128860	19160	19160	19160	19160	19
549	20250114	102700	104764820	19150	19150	19150	19150	0
550	20250114	102600	104764820	19150	19150	19150	19150	18
551	20250114	102500	104420120	19160	19160	19160	19150	33
552	20250114	102400	103788050	19150	19150	19150	19150	29
553	20250114	102300	103232700	19160	19160	19160	19160	6
554	20250114	102200	103117740	19150	19150	19150	19150	0
555	20250114	102100	103117740	19150	19150	19150	19150	19
556	20250114	102000	102753890	19150	19150	19150	19150	1
557	20250114	101900	102734740	19150	19150	19150	19150	19
558	20250114	101800	102370890	19150	19150	19150	19150	0
559	20250114	101700	102370890	19150	19150	19150	19150	18
560	20250114	101600	102026190	19150	19150	19150	19150	600
561	20250114	101500	90536190	19150	19150	19150	19150	19
562	20250114	101400	90172340	19150	19150	19150	19150	0
563	20250114	101300	90172340	19150	19150	19150	19150	19
564	20250114	101200	89808490	19150	19150	19150	19150	0
565	20250114	101100	89808490	19150	19150	19150	19150	19
566	20250114	101000	89444640	19150	19150	19150	19150	0
567	20250114	100900	89444640	19150	19150	19150	19150	18
568	20250114	100800	89099940	19190	19190	19190	19190	1
569	20250114	100700	89080750	19150	19150	19150	19150	0
570	20250114	100600	89080750	19150	19160	19190	19150	3215
571	20250114	100500	27500860	19150	19150	19150	19150	39
572	20250114	100400	26754010	19150	19150	19150	19150	0
573	20250114	100300	26754010	19150	19150	19150	19150	145
574	20250114	100200	23977260	19160	19160	19160	19160	0
575	20250114	100100	23977260	19160	19160	19160	19160	0
576	20250114	100000	23977260	19160	19160	19160	19160	0
577	20250114	095900	23977260	19160	19160	19160	19160	0
578	20250114	095800	23977260	19160	19160	19160	19160	0
579	20250114	095700	23977260	19160	19160	19160	19160	10
580	20250114	095600	23785660	19150	19150	19150	19150	41
581	20250114	095500	23000510	19160	19190	19190	19160	13
582	20250114	095400	22751240	19200	19200	19200	19200	2
583	20250114	095300	22712840	19210	19210	19210	19210	14
584	20250114	095200	22443900	19230	19230	19230	19230	0
585	20250114	095100	22443900	19230	19230	19230	19230	0
586	20250114	095000	22443900	19230	19230	19230	19230	3
587	20250114	094900	22386210	19240	19240	19240	19240	0
588	20250114	094800	22386210	19240	19240	19240	19240	0
589	20250114	094700	22386210	19240	19240	19240	19240	3
590	20250114	094600	22328490	19240	19240	19240	19240	0
591	20250114	094500	22328490	19240	19230	19240	19230	62
592	20250114	094400	21136040	19220	19210	19220	19210	13
593	20250114	094300	20886250	19210	19210	19210	19210	11
594	20250114	094200	20674940	19220	19220	19220	19220	1
595	20250114	094100	20655720	19210	19220	19220	19210	20
596	20250114	094000	20271400	19220	19220	19220	19220	1
597	20250114	093900	20252180	19220	19220	19220	19220	18
598	20250114	093800	19906220	19220	19220	19220	19220	0
599	20250114	093700	19906220	19220	19220	19220	19220	0
600	20250114	093600	19906220	19220	19210	19220	19210	3
601	20250114	093500	19848580	19210	19210	19210	19210	0
602	20250114	093400	19848580	19210	19210	19210	19210	16
603	20250114	093300	19541220	19180	19180	19180	19180	0
604	20250114	093200	19541220	19180	19210	19210	19180	23
605	20250114	093100	19099510	19210	19210	19210	19210	8
606	20250114	093000	18945830	19220	19180	19220	19180	173
607	20250114	092900	15625110	19180	19180	19180	19180	1
608	20250114	092800	15605930	19180	19180	19180	19180	1
609	20250114	092700	15586750	19190	19190	19190	19190	0
610	20250114	092600	15586750	19190	19190	19190	19190	0
611	20250114	092500	15586750	19190	19190	19190	19190	21
612	20250114	092400	15183760	19180	19180	19180	19180	0
613	20250114	092300	15183760	19180	19180	19180	19180	0
614	20250114	092200	15183760	19180	19180	19180	19180	142
615	20250114	092100	12460200	19210	19210	19210	19210	19
616	20250114	092000	12095210	19220	19220	19220	19220	3
617	20250114	091900	12037550	19210	19210	19210	19210	87
618	20250114	091800	10366280	19200	19200	19200	19200	4
619	20250114	091700	10289480	19170	19210	19210	19170	138
620	20250114	091600	7639090	19220	19220	19220	19220	6
621	20250114	091500	7523770	19220	19220	19220	19220	0
622	20250114	091400	7523770	19220	19220	19220	19220	33
623	20250114	091300	6889510	19220	19220	19220	19220	0
624	20250114	091200	6889510	19220	19220	19220	19220	0
625	20250114	091100	6889510	19220	19220	19220	19220	1
626	20250114	091000	6870290	19220	19190	19220	19190	18
627	20250114	090900	6524670	19200	19190	19200	19190	54
628	20250114	090800	5488370	19170	19170	19170	19170	18
629	20250114	090700	5143310	19160	19160	19160	19160	0
630	20250114	090600	5143310	19160	19160	19160	19160	0
631	20250114	090500	5143310	19160	19160	19160	19160	0
632	20250114	090400	5143310	19160	19160	19160	19160	111
633	20250114	090300	3016550	19290	19290	19290	19290	0
634	20250114	090200	3016550	19290	19290	19290	19290	0
635	20250114	090100	3016550	19290	19290	19290	19290	0
636	20250114	090000	3016550	19290	18970	19290	18970	159