KissMeData/001940/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183600	162339800	19100	19100	19100	19100	386
3	20250114	183500	162339800	19100	19100	19100	19100	0
4	20250114	183400	162339800	19100	19100	19100	19100	0
5	20250114	183300	162339800	19100	19100	19100	19100	0
6	20250114	183200	162339800	19100	19100	19100	19100	0
7	20250114	183100	162339800	19100	19100	19100	19100	0
8	20250114	183000	162339800	19100	19100	19100	19100	0
9	20250114	182900	162339800	19100	19100	19100	19100	0
10	20250114	182800	162339800	19100	19100	19100	19100	0
11	20250114	182700	162339800	19100	19100	19100	19100	0
12	20250114	182600	162339800	19100	19100	19100	19100	0
13	20250114	182500	162339800	19100	19100	19100	19100	0
14	20250114	182400	162339800	19100	19100	19100	19100	0
15	20250114	182300	162339800	19100	19100	19100	19100	0
16	20250114	182200	162339800	19100	19100	19100	19100	0
17	20250114	182100	162339800	19100	19100	19100	19100	0
18	20250114	182000	162339800	19100	19100	19100	19100	0
19	20250114	181900	162339800	19100	19100	19100	19100	0
20	20250114	181800	162339800	19100	19100	19100	19100	0
21	20250114	181700	162339800	19100	19100	19100	19100	0
22	20250114	181600	162339800	19100	19100	19100	19100	0
23	20250114	181500	162339800	19100	19100	19100	19100	0
24	20250114	181400	162339800	19100	19100	19100	19100	0
25	20250114	181300	162339800	19100	19100	19100	19100	0
26	20250114	181200	162339800	19100	19100	19100	19100	0
27	20250114	181100	162339800	19100	19100	19100	19100	0
28	20250114	181000	162339800	19100	19100	19100	19100	0
29	20250114	180900	162339800	19100	19100	19100	19100	0
30	20250114	180800	162339800	19100	19100	19100	19100	0
31	20250114	180700	162339800	19100	19100	19100	19100	0
32	20250114	180600	162339800	19100	19100	19100	19100	386
33	20250114	180500	162339800	19100	19100	19100	19100	0
34	20250114	180400	162339800	19100	19100	19100	19100	0
35	20250114	180300	162339800	19100	19100	19100	19100	0
36	20250114	180200	162339800	19100	19100	19100	19100	0
37	20250114	180100	162339800	19100	19100	19100	19100	0
38	20250114	180000	162339800	19100	19100	19100	19100	0
39	20250114	175900	162339800	19100	19100	19100	19100	0
40	20250114	175800	162339800	19100	19100	19100	19100	0
41	20250114	175700	162339800	19100	19100	19100	19100	0
42	20250114	175600	162339800	19100	19100	19100	19100	0
43	20250114	175500	162339800	19100	19100	19100	19100	0
44	20250114	175400	162339800	19100	19100	19100	19100	0
45	20250114	175300	162339800	19100	19100	19100	19100	0
46	20250114	175200	162339800	19100	19100	19100	19100	0
47	20250114	175100	162339800	19100	19100	19100	19100	0
48	20250114	175000	162339800	19100	19100	19100	19100	0
49	20250114	174900	162339800	19100	19100	19100	19100	0
50	20250114	174800	162339800	19100	19100	19100	19100	0
51	20250114	174700	162339800	19100	19100	19100	19100	0
52	20250114	174600	162339800	19100	19100	19100	19100	0
53	20250114	174500	162339800	19100	19100	19100	19100	0
54	20250114	174400	162339800	19100	19100	19100	19100	0
55	20250114	174300	162339800	19100	19100	19100	19100	0
56	20250114	174200	162339800	19100	19100	19100	19100	0
57	20250114	174100	162339800	19100	19100	19100	19100	0
58	20250114	174000	162339800	19100	19100	19100	19100	0
59	20250114	173900	162339800	19100	19100	19100	19100	0
60	20250114	173800	162339800	19100	19100	19100	19100	0
61	20250114	173700	162339800	19100	19100	19100	19100	0
62	20250114	173600	162339800	19100	19100	19100	19100	386
63	20250114	173500	162339800	19100	19100	19100	19100	0
64	20250114	173400	162339800	19100	19100	19100	19100	0
65	20250114	173300	162339800	19100	19100	19100	19100	0
66	20250114	173200	162339800	19100	19100	19100	19100	0
67	20250114	173100	162339800	19100	19100	19100	19100	0
68	20250114	173000	162339800	19100	19100	19100	19100	0
69	20250114	172900	162339800	19100	19100	19100	19100	0
70	20250114	172800	162339800	19100	19100	19100	19100	0
71	20250114	172700	162339800	19100	19100	19100	19100	0
72	20250114	172600	162339800	19100	19100	19100	19100	0
73	20250114	172500	162339800	19100	19100	19100	19100	0
74	20250114	172400	162339800	19100	19100	19100	19100	0
75	20250114	172300	162339800	19100	19100	19100	19100	0
76	20250114	172200	162339800	19100	19100	19100	19100	0
77	20250114	172100	162339800	19100	19100	19100	19100	0
78	20250114	172000	162339800	19100	19100	19100	19100	0
79	20250114	171900	162339800	19100	19100	19100	19100	0
80	20250114	171800	162339800	19100	19100	19100	19100	0
81	20250114	171700	162339800	19100	19100	19100	19100	0
82	20250114	171600	162339800	19100	19100	19100	19100	0
83	20250114	171500	162339800	19100	19100	19100	19100	0
84	20250114	171400	162339800	19100	19100	19100	19100	0
85	20250114	171300	162339800	19100	19100	19100	19100	0
86	20250114	171200	162339800	19100	19100	19100	19100	0
87	20250114	171100	162339800	19100	19100	19100	19100	0
88	20250114	171000	162339800	19100	19100	19100	19100	0
89	20250114	170900	162339800	19100	19100	19100	19100	0
90	20250114	170800	162339800	19100	19100	19100	19100	0
91	20250114	170700	162339800	19100	19100	19100	19100	0
92	20250114	170600	162339800	19100	19100	19100	19100	386
93	20250114	170500	162339800	19100	19100	19100	19100	0
94	20250114	170400	162339800	19100	19100	19100	19100	0
95	20250114	170300	162339800	19100	19100	19100	19100	0
96	20250114	170200	162339800	19100	19100	19100	19100	0
97	20250114	170100	162339800	19100	19100	19100	19100	0
98	20250114	170000	162339800	19100	19100	19100	19100	0
99	20250114	165900	162339800	19100	19100	19100	19100	0
100	20250114	165800	162339800	19100	19100	19100	19100	0
101	20250114	165700	162339800	19100	19100	19100	19100	0
102	20250114	165600	162339800	19100	19100	19100	19100	0
103	20250114	165500	162339800	19100	19100	19100	19100	0
104	20250114	165400	162339800	19100	19100	19100	19100	0
105	20250114	165300	162339800	19100	19100	19100	19100	0
106	20250114	165200	162339800	19100	19100	19100	19100	0
107	20250114	165100	162339800	19100	19100	19100	19100	0
108	20250114	165000	162339800	19100	19100	19100	19100	0
109	20250114	164900	162339800	19100	19100	19100	19100	0
110	20250114	164800	162339800	19100	19100	19100	19100	0
111	20250114	164700	162339800	19100	19100	19100	19100	0
112	20250114	164600	162339800	19100	19100	19100	19100	0
113	20250114	164500	162339800	19100	19100	19100	19100	0
114	20250114	164400	162339800	19100	19100	19100	19100	0
115	20250114	164300	162339800	19100	19100	19100	19100	0
116	20250114	164200	162339800	19100	19100	19100	19100	0
117	20250114	164100	162339800	19100	19100	19100	19100	0
118	20250114	164000	162339800	19100	19100	19100	19100	0
119	20250114	163900	162339800	19100	19100	19100	19100	0
120	20250114	163800	162339800	19100	19100	19100	19100	0
121	20250114	163700	162339800	19100	19100	19100	19100	0
122	20250114	163600	162339800	19100	19100	19100	19100	386
123	20250114	163500	162339800	19100	19100	19100	19100	0
124	20250114	163400	162339800	19100	19100	19100	19100	0
125	20250114	163300	162339800	19100	19100	19100	19100	0
126	20250114	163200	162339800	19100	19100	19100	19100	0
127	20250114	163100	162339800	19100	19100	19100	19100	0
128	20250114	163000	162339800	19100	19100	19100	19100	0
129	20250114	162900	162339800	19100	19100	19100	19100	0
130	20250114	162800	162339800	19100	19100	19100	19100	0
131	20250114	162700	162339800	19100	19100	19100	19100	0
132	20250114	162600	162339800	19100	19100	19100	19100	0
133	20250114	162500	162339800	19100	19100	19100	19100	0
134	20250114	162400	162339800	19100	19100	19100	19100	0
135	20250114	162300	162339800	19100	19100	19100	19100	0
136	20250114	162200	162339800	19100	19100	19100	19100	0
137	20250114	162100	162339800	19100	19100	19100	19100	0
138	20250114	162000	162339800	19100	19100	19100	19100	0
139	20250114	161900	162339800	19100	19100	19100	19100	0
140	20250114	161800	162339800	19100	19100	19100	19100	0
141	20250114	161700	162339800	19100	19100	19100	19100	0
142	20250114	161600	162339800	19100	19100	19100	19100	0
143	20250114	161500	162339800	19100	19100	19100	19100	0
144	20250114	161400	162339800	19100	19100	19100	19100	0
145	20250114	161300	162339800	19100	19100	19100	19100	0
146	20250114	161200	162339800	19100	19100	19100	19100	0
147	20250114	161100	162339800	19100	19100	19100	19100	0
148	20250114	161000	162339800	19100	19100	19100	19100	0
149	20250114	160900	162339800	19100	19100	19100	19100	0
150	20250114	160800	162339800	19100	19100	19100	19100	0
151	20250114	160700	162339800	19100	19100	19100	19100	0
152	20250114	160600	162339800	19100	19100	19100	19100	386
153	20250114	160500	162339800	19100	19100	19100	19100	0
154	20250114	160400	162339800	19100	19100	19100	19100	0
155	20250114	160300	162339800	19100	19100	19100	19100	0
156	20250114	160200	162339800	19100	19100	19100	19100	0
157	20250114	160100	162339800	19100	19100	19100	19100	0
158	20250114	160000	162339800	19100	19100	19100	19100	0
159	20250114	155900	162339800	19100	19100	19100	19100	0
160	20250114	155800	162339800	19100	19100	19100	19100	0
161	20250114	155700	162339800	19100	19100	19100	19100	0
162	20250114	155600	162339800	19100	19100	19100	19100	0
163	20250114	155500	162339800	19100	19100	19100	19100	0
164	20250114	155400	162339800	19100	19100	19100	19100	0
165	20250114	155300	162339800	19100	19100	19100	19100	0
166	20250114	155200	162339800	19100	19100	19100	19100	0
167	20250114	155100	162339800	19100	19100	19100	19100	0
168	20250114	155000	162339800	19100	19100	19100	19100	0
169	20250114	154900	162339800	19100	19100	19100	19100	0
170	20250114	154800	162339800	19100	19100	19100	19100	0
171	20250114	154700	162339800	19100	19100	19100	19100	0
172	20250114	154600	162339800	19100	19100	19100	19100	0
173	20250114	154500	162339800	19100	19100	19100	19100	0
174	20250114	154400	162339800	19100	19100	19100	19100	0
175	20250114	154300	162339800	19100	19100	19100	19100	0
176	20250114	154200	162339800	19100	19100	19100	19100	0
177	20250114	154100	162339800	19100	19100	19100	19100	0
178	20250114	154000	162339800	19100	19100	19100	19100	0
179	20250114	153900	162339800	19100	19100	19100	19100	0
180	20250114	153800	162339800	19100	19100	19100	19100	0
181	20250114	153700	162339800	19100	19100	19100	19100	0
182	20250114	153600	162339800	19100	19100	19100	19100	386
183	20250114	153500	162339800	19100	19100	19100	19100	0
184	20250114	153400	162339800	19100	19100	19100	19100	0
185	20250114	153300	162339800	19100	19100	19100	19100	0
186	20250114	153200	162339800	19100	19100	19100	19100	0
187	20250114	153100	162339800	19100	19100	19100	19100	0
188	20250114	153000	162339800	19100	19100	19100	19100	386
189	20250114	152900	154967200	19080	19080	19080	19080	0
190	20250114	152800	154967200	19080	19080	19080	19080	0
191	20250114	152700	154967200	19080	19080	19080	19080	0
192	20250114	152600	154967200	19080	19080	19080	19080	0
193	20250114	152500	154967200	19080	19080	19080	19080	0
194	20250114	152400	154967200	19080	19080	19080	19080	0
195	20250114	152300	154967200	19080	19080	19080	19080	0
196	20250114	152200	154967200	19080	19080	19080	19080	0
197	20250114	152100	154967200	19080	19080	19080	19080	0
198	20250114	152000	154967200	19080	19080	19080	19080	0
199	20250114	151900	154967200	19080	19080	19080	19020	11
200	20250114	151800	154757680	19080	19020	19080	19010	31
201	20250114	151700	154167740	19010	18990	19020	18990	41
202	20250114	151600	153388460	19000	18990	19000	18980	16
203	20250114	151500	153084680	18990	19000	19000	18990	9
204	20250114	151400	152913750	19010	19020	19020	19010	3
205	20250114	151300	152856710	19010	18990	19010	18990	18
206	20250114	151200	152514850	18990	18990	18990	18990	15
207	20250114	151100	152230000	19000	19000	19000	19000	12
208	20250114	151000	152002000	19010	19010	19010	19000	14
209	20250114	150900	151735940	19000	18990	19020	18990	18
210	20250114	150800	151393950	19020	18990	19020	18990	20
211	20250114	150700	151014060	19000	19000	19000	19000	14
212	20250114	150600	150748060	19000	19000	19020	19000	17
213	20250114	150500	150425020	19000	19000	19020	19000	17
214	20250114	150400	150101980	19000	19000	19010	19000	21
215	20250114	150300	149702920	19000	19000	19010	18990	21
216	20250114	150200	149303990	18990	18990	18990	18990	22
217	20250114	150100	148886210	18990	18990	18990	18990	20
218	20250114	150000	148506410	19000	19000	19000	19000	13
219	20250114	145900	148259410	19010	18990	19010	18990	16
220	20250114	145800	147955550	19010	18990	19010	18990	16
221	20250114	145700	147651670	19000	18990	19000	18990	17
222	20250114	145600	147328820	18990	18990	19000	18990	16
223	20250114	145500	147024970	18990	18990	18990	18990	15
224	20250114	145400	146740120	19000	18990	19000	18990	12
225	20250114	145300	146512190	19000	18990	19000	18990	17
226	20250114	145200	146189340	18990	18990	18990	18990	15
227	20250114	145100	145904490	18990	19000	19000	18990	15
228	20250114	145000	145619560	19000	19000	19010	19000	15
229	20250114	144900	145334550	19010	19000	19040	19000	15
230	20250114	144800	145049430	19000	19000	19020	19000	16
231	20250114	144700	144745410	19000	19000	19020	19000	15
232	20250114	144600	144460390	18990	19000	19000	18990	23
233	20250114	144500	144023470	19010	19010	19020	19000	24
234	20250114	144400	143567250	19020	19000	19060	18990	127
235	20250114	144300	141153190	19000	19000	19000	18990	258
236	20250114	144200	136251340	19000	19040	19050	19000	1151
237	20250114	144100	114367100	19050	19040	19050	19040	17
238	20250114	144000	114043400	19050	19040	19050	19040	17
239	20250114	143900	113719700	19050	19040	19050	19040	12
240	20250114	143800	113491180	19050	19050	19050	19050	13
241	20250114	143700	113243530	19050	19040	19050	19040	18
242	20250114	143600	112900700	19050	19040	19050	19040	17
243	20250114	143500	112577000	19040	19050	19050	19040	15
244	20250114	143400	112291320	19050	19060	19060	19050	8
245	20250114	143300	112138910	19050	19040	19050	19040	20
246	20250114	143200	111757980	19050	19050	19060	19050	14
247	20250114	143100	111491260	19050	19060	19060	19050	17
248	20250114	143000	111167390	19050	19050	19060	19050	23
249	20250114	142900	110729230	19060	19060	19060	19050	22
250	20250114	142800	110310060	19060	19060	19060	19060	0
251	20250114	142700	110310060	19060	19060	19060	19060	5
252	20250114	142600	110214760	19080	19080	19080	19080	6
253	20250114	142500	110100280	19080	19080	19080	19080	0
254	20250114	142400	110100280	19080	19080	19080	19080	7
255	20250114	142300	109966720	19090	19090	19090	19090	0
256	20250114	142200	109966720	19090	19090	19090	19090	2
257	20250114	142100	109928540	19100	19100	19100	19100	0
258	20250114	142000	109928540	19100	19100	19100	19100	1
259	20250114	141900	109909440	19110	19110	19110	19110	0
260	20250114	141800	109909440	19110	19110	19110	19110	1
261	20250114	141700	109890330	19120	19120	19120	19120	0
262	20250114	141600	109890330	19120	19120	19120	19120	0
263	20250114	141500	109890330	19120	19120	19120	19120	0
264	20250114	141400	109890330	19120	19120	19120	19120	0
265	20250114	141300	109890330	19120	19120	19120	19120	0
266	20250114	141200	109890330	19120	19120	19120	19120	1
267	20250114	141100	109871210	19160	19160	19160	19160	6
268	20250114	141000	109756250	19160	19070	19160	19010	1102
269	20250114	140900	88777380	19080	19080	19080	19080	0
270	20250114	140800	88777380	19080	19080	19080	19080	0
271	20250114	140700	88777380	19080	19080	19080	19080	0
272	20250114	140600	88777380	19080	19080	19080	19080	2
273	20250114	140500	88739220	19080	19070	19100	19070	54
274	20250114	140400	87708530	19070	19060	19070	19060	4
275	20250114	140300	87632280	19070	19070	19070	19070	1
276	20250114	140200	87613210	19070	19070	19070	19070	10
277	20250114	140100	87422510	19070	19070	19070	19070	0
278	20250114	140000	87422510	19070	19070	19070	19070	14
279	20250114	135900	87155530	19080	19080	19080	19080	0
280	20250114	135800	87155530	19080	19080	19080	19080	4
281	20250114	135700	87079210	19090	19090	19090	19090	0
282	20250114	135600	87079210	19090	19090	19090	19090	0
283	20250114	135500	87079210	19090	19090	19090	19090	0
284	20250114	135400	87079210	19090	19090	19090	19090	0
285	20250114	135300	87079210	19090	19090	19090	19090	0
286	20250114	135200	87079210	19090	19090	19090	19090	0
287	20250114	135100	87079210	19090	19090	19090	19090	4
288	20250114	135000	87002850	19100	19100	19100	19100	0
289	20250114	134900	87002850	19100	19090	19100	19090	7
290	20250114	134800	86869180	19100	19100	19100	19100	0
291	20250114	134700	86869180	19100	19090	19100	19090	8
292	20250114	134600	86716420	19100	19100	19100	19100	0
293	20250114	134500	86716420	19100	19100	19100	19100	5
294	20250114	134400	86620920	19190	19190	19190	19190	0
295	20250114	134300	86620920	19190	19190	19190	19190	0
296	20250114	134200	86620920	19190	19190	19190	19190	0
297	20250114	134100	86620920	19190	19190	19190	19190	0
298	20250114	134000	86620920	19190	19160	19190	19160	25
299	20250114	133900	86141770	19200	19100	19200	19100	237
300	20250114	133800	81613670	19080	19060	19080	19060	6
301	20250114	133700	81499270	19060	19060	19060	19060	0
302	20250114	133600	81499270	19060	19060	19060	19060	1
303	20250114	133500	81480210	19080	19080	19080	19080	2
304	20250114	133400	81442050	19080	19080	19080	19080	0
305	20250114	133300	81442050	19080	19060	19080	19060	24
306	20250114	133200	80984250	19080	19080	19080	19080	0
307	20250114	133100	80984250	19080	19050	19080	19050	5
308	20250114	133000	80888970	19080	19070	19080	19070	66
309	20250114	132900	79630290	19080	19080	19080	19080	2
310	20250114	132800	79592130	19080	19080	19080	19080	0
311	20250114	132700	79592130	19080	19080	19080	19080	8
312	20250114	132600	79439490	19090	19090	19090	19090	0
313	20250114	132500	79439490	19090	19090	19090	19090	0
314	20250114	132400	79439490	19090	19110	19110	19090	8
315	20250114	132300	79286750	19110	19100	19110	19100	7
316	20250114	132200	79153040	19100	19100	19100	19100	1
317	20250114	132100	79133940	19110	19110	19110	19110	0
318	20250114	132000	79133940	19110	19110	19110	19110	1
319	20250114	131900	79114830	19120	19120	19120	19120	0
320	20250114	131800	79114830	19120	19120	19120	19120	1
321	20250114	131700	79095710	19130	19130	19130	19130	0
322	20250114	131600	79095710	19130	19130	19130	19130	0
323	20250114	131500	79095710	19130	19130	19130	19130	0
324	20250114	131400	79095710	19130	19130	19130	19130	1
325	20250114	131300	79076580	19140	19140	19140	19140	0
326	20250114	131200	79076580	19140	19170	19200	19110	574
327	20250114	131100	68088530	19200	19190	19200	19190	4
328	20250114	131000	68011760	19190	19190	19190	19190	6
329	20250114	130900	67896620	19200	19200	19200	19200	0
330	20250114	130800	67896620	19200	19200	19200	19200	0
331	20250114	130700	67896620	19200	19200	19200	19200	0
332	20250114	130600	67896620	19200	19080	19200	19080	6
333	20250114	130500	67781900	19080	19080	19190	19050	386
334	20250114	130400	60424950	19110	19110	19110	19110	1
335	20250114	130300	60405840	19150	19150	19150	19150	0
336	20250114	130200	60405840	19150	19110	19150	19090	10
337	20250114	130100	60214650	19150	19150	19150	19150	0
338	20250114	130000	60214650	19150	19140	19150	19120	5
339	20250114	125900	60118970	19170	19170	19170	19170	0
340	20250114	125800	60118970	19170	19170	19170	19170	0
341	20250114	125700	60118970	19170	19170	19170	19170	0
342	20250114	125600	60118970	19170	19170	19170	19170	0
343	20250114	125500	60118970	19170	19170	19170	19170	0
344	20250114	125400	60118970	19170	19090	19170	19090	5
345	20250114	125300	60023260	19090	19170	19170	19090	4
346	20250114	125200	59946820	19170	19080	19190	19080	67
347	20250114	125100	58665040	19080	19080	19120	19080	52
348	20250114	125000	57671600	19090	19090	19090	19090	0
349	20250114	124900	57671600	19090	19090	19090	19090	2
350	20250114	124800	57633420	19100	19100	19100	19100	0
351	20250114	124700	57633420	19100	19120	19120	19100	6
352	20250114	124600	57518770	19110	19110	19110	19110	1
353	20250114	124500	57499660	19120	19120	19120	19120	1
354	20250114	124400	57480540	19160	19160	19160	19160	0
355	20250114	124300	57480540	19160	19160	19160	19160	0
356	20250114	124200	57480540	19160	19160	19160	19160	0
357	20250114	124100	57480540	19160	19160	19160	19160	0
358	20250114	124000	57480540	19160	19070	19160	19070	6
359	20250114	123900	57365850	19120	19070	19160	19070	39
360	20250114	123800	56621270	19120	19060	19150	19060	291
361	20250114	123700	51071330	19050	19050	19050	19050	7
362	20250114	123600	50937980	19050	19050	19050	19050	0
363	20250114	123500	50937980	19050	19050	19050	19050	6
364	20250114	123400	50823680	19050	19050	19050	19050	0
365	20250114	123300	50823680	19050	19050	19050	19050	8
366	20250114	123200	50671280	19050	19050	19050	19050	0
367	20250114	123100	50671280	19050	19050	19050	19050	4
368	20250114	123000	50595080	19060	19060	19060	19060	0
369	20250114	122900	50595080	19060	19060	19060	19060	5
370	20250114	122800	50499780	19060	19060	19060	19060	0
371	20250114	122700	50499780	19060	19060	19060	19060	4
372	20250114	122600	50423540	19070	19070	19070	19070	0
373	20250114	122500	50423540	19070	19070	19070	19070	0
374	20250114	122400	50423540	19070	19070	19070	19070	0
375	20250114	122300	50423540	19070	19070	19070	19070	0
376	20250114	122200	50423540	19070	19070	19070	19070	0
377	20250114	122100	50423540	19070	19070	19070	19070	0
378	20250114	122000	50423540	19070	19070	19070	19070	0
379	20250114	121900	50423540	19070	19060	19070	19060	5
380	20250114	121800	50328230	19060	19060	19060	19060	0
381	20250114	121700	50328230	19060	19060	19060	19060	5
382	20250114	121600	50232930	19060	19060	19060	19060	0
383	20250114	121500	50232930	19060	19060	19060	19060	10
384	20250114	121400	50042330	19060	19060	19060	19060	4
385	20250114	121300	49966090	19060	19060	19060	19060	0
386	20250114	121200	49966090	19060	19060	19060	19060	6
387	20250114	121100	49851730	19060	19060	19060	19060	0
388	20250114	121000	49851730	19060	19060	19060	19060	7
389	20250114	120900	49718310	19070	19070	19070	19070	6
390	20250114	120800	49603890	19120	19070	19120	19070	167
391	20250114	120700	46412470	19070	19070	19110	19070	9
392	20250114	120600	46240720	19110	19110	19110	19110	4
393	20250114	120500	46164280	19070	19070	19110	19070	6
394	20250114	120400	46049820	19110	19110	19110	19110	4
395	20250114	120300	45973380	19080	19080	19080	19080	0
396	20250114	120200	45973380	19080	19120	19120	19080	4
397	20250114	120100	45897020	19080	19070	19080	19070	24
398	20250114	120000	45439150	19060	19060	19060	19060	7
399	20250114	115900	45305730	19060	19060	19060	19060	0
400	20250114	115800	45305730	19060	19060	19060	19060	4
401	20250114	115700	45229490	19070	19070	19070	19070	0
402	20250114	115600	45229490	19070	19060	19070	19060	9
403	20250114	115500	45057940	19060	19060	19060	19060	1
404	20250114	115400	45038880	19070	19070	19070	19070	3
405	20250114	115300	44981670	19080	19080	19080	19080	0
406	20250114	115200	44981670	19080	19080	19080	19080	0
407	20250114	115100	44981670	19080	19080	19080	19080	0
408	20250114	115000	44981670	19080	19080	19080	19080	0
409	20250114	114900	44981670	19080	19080	19080	19080	0
410	20250114	114800	44981670	19080	19080	19080	19080	0
411	20250114	114700	44981670	19080	19080	19080	19080	0
412	20250114	114600	44981670	19080	19060	19080	19060	6
413	20250114	114500	44867280	19060	19060	19060	19060	0
414	20250114	114400	44867280	19060	19060	19060	19060	8
415	20250114	114300	44714800	19060	19060	19060	19060	0
416	20250114	114200	44714800	19060	19060	19060	19060	8
417	20250114	114100	44562320	19060	19060	19060	19060	0
418	20250114	114000	44562320	19060	19060	19060	19060	3
419	20250114	113900	44505140	19060	19060	19060	19060	0
420	20250114	113800	44505140	19060	19070	19070	19060	2
421	20250114	113700	44467010	19070	19070	19070	19070	2
422	20250114	113600	44428870	19060	19060	19060	19060	5
423	20250114	113500	44333570	19070	19070	19070	19070	0
424	20250114	113400	44333570	19070	19070	19070	19070	1
425	20250114	113300	44314500	19060	19060	19060	19060	7
426	20250114	113200	44181080	19060	19060	19060	19060	0
427	20250114	113100	44181080	19060	19060	19060	19060	4
428	20250114	113000	44104840	19070	19070	19070	19070	0
429	20250114	112900	44104840	19070	19070	19070	19070	2
430	20250114	112800	44066700	19080	19080	19080	19080	0
431	20250114	112700	44066700	19080	19080	19080	19080	0
432	20250114	112600	44066700	19080	19080	19080	19080	0
433	20250114	112500	44066700	19080	19080	19080	19080	0
434	20250114	112400	44066700	19080	19080	19080	19080	0
435	20250114	112300	44066700	19080	19060	19080	19060	3
436	20250114	112200	44009500	19080	19050	19080	19050	14
437	20250114	112100	43742760	19040	19040	19040	19040	6
438	20250114	112000	43628520	19050	19050	19050	19050	0
439	20250114	111900	43628520	19050	19050	19050	19050	0
440	20250114	111800	43628520	19050	19050	19050	19050	0
441	20250114	111700	43628520	19050	19050	19050	19050	0
442	20250114	111600	43628520	19050	19050	19050	19050	1
443	20250114	111500	43609470	19050	19050	19050	19050	1
444	20250114	111400	43590420	19060	19060	19060	19060	0
445	20250114	111300	43590420	19060	19060	19060	19060	3
446	20250114	111200	43533240	19060	19060	19060	19060	0
447	20250114	111100	43533240	19060	19060	19060	19060	28
448	20250114	111000	42999560	19060	19060	19060	19060	1
449	20250114	110900	42980500	19070	19070	19070	19050	277
450	20250114	110800	37698990	19110	19070	19110	19070	23
451	20250114	110700	37260180	19070	19070	19070	19070	0
452	20250114	110600	37260180	19070	19050	19070	19050	20
453	20250114	110500	36879150	19040	19040	19040	19040	7
454	20250114	110400	36745870	19040	19040	19040	19040	0
455	20250114	110300	36745870	19040	19040	19040	19040	4
456	20250114	110200	36669710	19050	19050	19050	19050	0
457	20250114	110100	36669710	19050	19040	19050	19040	4
458	20250114	110000	36593540	19050	19050	19050	19050	0
459	20250114	105900	36593540	19050	19050	19050	19050	0
460	20250114	105800	36593540	19050	19050	19050	19050	0
461	20250114	105700	36593540	19050	19050	19050	19050	0
462	20250114	105600	36593540	19050	19050	19050	19050	0
463	20250114	105500	36593540	19050	19050	19050	19040	11
464	20250114	105400	36384070	19060	19040	19060	19040	28
465	20250114	105300	35850890	19030	19030	19030	19030	0
466	20250114	105200	35850890	19030	19030	19030	19030	4
467	20250114	105100	35774770	19030	19030	19030	19030	0
468	20250114	105000	35774770	19030	19030	19030	19030	3
469	20250114	104900	35717680	19040	19040	19040	19040	11
470	20250114	104800	35508240	19030	19040	19040	19030	5
471	20250114	104700	35413080	19040	19040	19040	19040	0
472	20250114	104600	35413080	19040	19040	19040	19040	0
473	20250114	104500	35413080	19040	19040	19040	19040	2
474	20250114	104400	35375000	19040	19060	19060	19040	61
475	20250114	104300	34212840	19070	19070	19070	19070	0
476	20250114	104200	34212840	19070	19070	19070	19070	0
477	20250114	104100	34212840	19070	19060	19070	19060	6
478	20250114	104000	34098470	19050	19050	19050	19050	4
479	20250114	103900	34022270	19060	19060	19060	19060	0
480	20250114	103800	34022270	19060	19060	19060	19060	4
481	20250114	103700	33946030	19080	19070	19080	19070	10
482	20250114	103600	33755300	19060	19060	19060	19060	3
483	20250114	103500	33698120	19070	19070	19070	19070	0
484	20250114	103400	33698120	19070	19070	19070	19070	2
485	20250114	103300	33659980	19080	19080	19080	19080	0
486	20250114	103200	33659980	19080	19080	19080	19080	0
487	20250114	103100	33659980	19080	19080	19080	19080	0
488	20250114	103000	33659980	19080	19080	19080	19080	0
489	20250114	102900	33659980	19080	19080	19080	19080	0
490	20250114	102800	33659980	19080	19080	19080	19080	0
491	20250114	102700	33659980	19080	19080	19080	19080	0
492	20250114	102600	33659980	19080	19060	19080	19060	8
493	20250114	102500	33507470	19060	19060	19060	19060	0
494	20250114	102400	33507470	19060	19040	19060	19040	19
495	20250114	102300	33145590	19040	19040	19040	19040	0
496	20250114	102200	33145590	19040	19040	19040	19040	0
497	20250114	102100	33145590	19040	19040	19040	19040	0
498	20250114	102000	33145590	19040	19040	19040	19040	8
499	20250114	101900	32993270	19040	19040	19040	19040	10
500	20250114	101800	32802870	19030	19040	19040	19030	5
501	20250114	101700	32707690	19040	19040	19040	19040	0
502	20250114	101600	32707690	19040	19040	19040	19040	3
503	20250114	101500	32650570	19040	19040	19040	19040	0
504	20250114	101400	32650570	19040	19040	19040	19040	7
505	20250114	101300	32517290	19050	19050	19050	19050	0
506	20250114	101200	32517290	19050	19050	19050	19050	5
507	20250114	101100	32422040	19050	19050	19050	19050	1
508	20250114	101000	32402990	19050	19040	19140	19040	132
509	20250114	100900	29887530	19050	19050	19050	19050	0
510	20250114	100800	29887530	19050	19130	19130	19050	128
511	20250114	100700	27445180	19140	19140	19140	19140	1
512	20250114	100600	27426040	19130	19130	19130	19130	0
513	20250114	100500	27426040	19130	19140	19140	19130	2
514	20250114	100400	27387770	19140	19140	19140	19140	0
515	20250114	100300	27387770	19140	19150	19150	19140	4
516	20250114	100200	27311180	19160	19160	19160	19160	0
517	20250114	100100	27311180	19160	19190	19190	19150	5
518	20250114	100000	27215360	19200	19200	19200	19200	0
519	20250114	095900	27215360	19200	19200	19200	19200	0
520	20250114	095800	27215360	19200	19200	19200	19200	0
521	20250114	095700	27215360	19200	19200	19200	19200	0
522	20250114	095600	27215360	19200	19200	19200	19200	4
523	20250114	095500	27138560	19150	19150	19150	19150	0
524	20250114	095400	27138560	19150	19150	19150	19150	0
525	20250114	095300	27138560	19150	19150	19150	19150	0
526	20250114	095200	27138560	19150	19150	19150	19150	0
527	20250114	095100	27138560	19150	19150	19150	19150	0
528	20250114	095000	27138560	19150	19150	19150	19150	0
529	20250114	094900	27138560	19150	19150	19150	19150	0
530	20250114	094800	27138560	19150	19150	19150	19150	0
531	20250114	094700	27138560	19150	19150	19150	19150	0
532	20250114	094600	27138560	19150	19150	19150	19150	0
533	20250114	094500	27138560	19150	19150	19150	19150	0
534	20250114	094400	27138560	19150	19150	19150	19150	0
535	20250114	094300	27138560	19150	19250	19250	19150	26
536	20250114	094200	26639010	19250	19250	19250	19250	0
537	20250114	094100	26639010	19250	19250	19250	19250	0
538	20250114	094000	26639010	19250	19060	19250	19050	274
539	20250114	093900	21413870	19060	19040	19060	19040	3
540	20250114	093800	21356710	19060	19040	19060	19040	57
541	20250114	093700	20271350	19040	19030	19050	19030	10
542	20250114	093600	20080950	19050	19020	19050	19020	92
543	20250114	093500	18330880	19010	19010	19010	19010	0
544	20250114	093400	18330880	19010	19020	19020	19010	10
545	20250114	093300	18140770	19020	19020	19020	19020	0
546	20250114	093200	18140770	19020	19020	19020	19020	0
547	20250114	093100	18140770	19020	19020	19020	19020	0
548	20250114	093000	18140770	19020	19020	19020	19020	1
549	20250114	092900	18121750	19020	19020	19020	19020	0
550	20250114	092800	18121750	19020	19020	19020	19020	0
551	20250114	092700	18121750	19020	19020	19020	19020	13
552	20250114	092600	17874490	19020	19020	19020	19020	107
553	20250114	092500	15839350	19020	19020	19020	19020	0
554	20250114	092400	15839350	19020	19070	19070	19020	361
555	20250114	092300	8960890	19070	19070	19070	19070	6
556	20250114	092200	8846470	19070	19070	19070	19070	0
557	20250114	092100	8846470	19070	19070	19070	19070	0
558	20250114	092000	8846470	19070	19110	19110	19070	266
559	20250114	091900	3767450	19110	19110	19110	19110	0
560	20250114	091800	3767450	19110	19110	19110	19110	0
561	20250114	091700	3767450	19110	19110	19110	19110	0
562	20250114	091600	3767450	19110	19110	19110	19110	5
563	20250114	091500	3671900	19140	19140	19140	19140	0
564	20250114	091400	3671900	19140	19140	19140	19140	0
565	20250114	091300	3671900	19140	19140	19140	19140	0
566	20250114	091200	3671900	19140	19140	19140	19140	0
567	20250114	091100	3671900	19140	19140	19140	19140	0
568	20250114	091000	3671900	19140	19140	19140	19140	0
569	20250114	090900	3671900	19140	19140	19140	19140	0
570	20250114	090800	3671900	19140	19140	19140	19140	0
571	20250114	090700	3671900	19140	19140	19140	19140	0
572	20250114	090600	3671900	19140	19140	19140	19140	0
573	20250114	090500	3671900	19140	19140	19140	19140	2
574	20250114	090400	3633620	19300	19210	19310	19130	40
575	20250114	090300	2867090	19330	19330	19330	19330	0
576	20250114	090200	2867090	19330	19330	19330	19330	0
577	20250114	090100	2867090	19330	19330	19330	19330	0
578	20250114	090000	2867090	19330	19240	19330	19240	149