KissMeData/043150/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	192700	561570300	18910	18910	18910	18910	882
3	20250120	192600	561570300	18910	18910	18910	18910	0
4	20250120	192500	561570300	18910	18910	18910	18910	0
5	20250120	192400	561570300	18910	18910	18910	18910	0
6	20250120	192300	561570300	18910	18910	18910	18910	0
7	20250120	192200	561570300	18910	18910	18910	18910	0
8	20250120	192100	561570300	18910	18910	18910	18910	0
9	20250120	192000	561570300	18910	18910	18910	18910	0
10	20250120	191900	561570300	18910	18910	18910	18910	0
11	20250120	191800	561570300	18910	18910	18910	18910	0
12	20250120	191700	561570300	18910	18910	18910	18910	0
13	20250120	191600	561570300	18910	18910	18910	18910	0
14	20250120	191500	561570300	18910	18910	18910	18910	0
15	20250120	191400	561570300	18910	18910	18910	18910	0
16	20250120	191300	561570300	18910	18910	18910	18910	0
17	20250120	191200	561570300	18910	18910	18910	18910	0
18	20250120	191100	561570300	18910	18910	18910	18910	0
19	20250120	191000	561570300	18910	18910	18910	18910	0
20	20250120	190900	561570300	18910	18910	18910	18910	0
21	20250120	190800	561570300	18910	18910	18910	18910	0
22	20250120	190700	561570300	18910	18910	18910	18910	0
23	20250120	190600	561570300	18910	18910	18910	18910	0
24	20250120	190500	561570300	18910	18910	18910	18910	0
25	20250120	190400	561570300	18910	18910	18910	18910	0
26	20250120	190300	561570300	18910	18910	18910	18910	0
27	20250120	190200	561570300	18910	18910	18910	18910	0
28	20250120	190100	561570300	18910	18910	18910	18910	0
29	20250120	190000	561570300	18910	18910	18910	18910	0
30	20250120	185900	561570300	18910	18910	18910	18910	0
31	20250120	185800	561570300	18910	18910	18910	18910	0
32	20250120	185700	561570300	18910	18910	18910	18910	882
33	20250120	185600	561570300	18910	18910	18910	18910	0
34	20250120	185500	561570300	18910	18910	18910	18910	0
35	20250120	185400	561570300	18910	18910	18910	18910	0
36	20250120	185300	561570300	18910	18910	18910	18910	0
37	20250120	185200	561570300	18910	18910	18910	18910	0
38	20250120	185100	561570300	18910	18910	18910	18910	0
39	20250120	185000	561570300	18910	18910	18910	18910	0
40	20250120	184900	561570300	18910	18910	18910	18910	0
41	20250120	184800	561570300	18910	18910	18910	18910	0
42	20250120	184700	561570300	18910	18910	18910	18910	0
43	20250120	184600	561570300	18910	18910	18910	18910	0
44	20250120	184500	561570300	18910	18910	18910	18910	0
45	20250120	184400	561570300	18910	18910	18910	18910	0
46	20250120	184300	561570300	18910	18910	18910	18910	0
47	20250120	184200	561570300	18910	18910	18910	18910	0
48	20250120	184100	561570300	18910	18910	18910	18910	0
49	20250120	184000	561570300	18910	18910	18910	18910	0
50	20250120	183900	561570300	18910	18910	18910	18910	0
51	20250120	183800	561570300	18910	18910	18910	18910	0
52	20250120	183700	561570300	18910	18910	18910	18910	0
53	20250120	183600	561570300	18910	18910	18910	18910	0
54	20250120	183500	561570300	18910	18910	18910	18910	0
55	20250120	183400	561570300	18910	18910	18910	18910	0
56	20250120	183300	561570300	18910	18910	18910	18910	0
57	20250120	183200	561570300	18910	18910	18910	18910	0
58	20250120	183100	561570300	18910	18910	18910	18910	0
59	20250120	183000	561570300	18910	18910	18910	18910	0
60	20250120	182900	561570300	18910	18910	18910	18910	0
61	20250120	182800	561570300	18910	18910	18910	18910	0
62	20250120	182700	561570300	18910	18910	18910	18910	882
63	20250120	182600	561570300	18910	18910	18910	18910	0
64	20250120	182500	561570300	18910	18910	18910	18910	0
65	20250120	182400	561570300	18910	18910	18910	18910	0
66	20250120	182300	561570300	18910	18910	18910	18910	0
67	20250120	182200	561570300	18910	18910	18910	18910	0
68	20250120	182100	561570300	18910	18910	18910	18910	0
69	20250120	182000	561570300	18910	18910	18910	18910	0
70	20250120	181900	561570300	18910	18910	18910	18910	0
71	20250120	181800	561570300	18910	18910	18910	18910	0
72	20250120	181700	561570300	18910	18910	18910	18910	0
73	20250120	181600	561570300	18910	18910	18910	18910	0
74	20250120	181500	561570300	18910	18910	18910	18910	0
75	20250120	181400	561570300	18910	18910	18910	18910	0
76	20250120	181300	561570300	18910	18910	18910	18910	0
77	20250120	181200	561570300	18910	18910	18910	18910	0
78	20250120	181100	561570300	18910	18910	18910	18910	0
79	20250120	181000	561570300	18910	18910	18910	18910	0
80	20250120	180900	561570300	18910	18910	18910	18910	0
81	20250120	180800	561570300	18910	18910	18910	18910	0
82	20250120	180700	561570300	18910	18910	18910	18910	0
83	20250120	180600	561570300	18910	18910	18910	18910	0
84	20250120	180500	561570300	18910	18910	18910	18910	0
85	20250120	180400	561570300	18910	18910	18910	18910	0
86	20250120	180300	561570300	18910	18910	18910	18910	0
87	20250120	180200	561570300	18910	18910	18910	18910	0
88	20250120	180100	561570300	18910	18910	18910	18910	0
89	20250120	180000	561570300	18910	18910	18910	18910	0
90	20250120	175900	561570300	18910	18910	18910	18910	0
91	20250120	175800	561570300	18910	18910	18910	18910	0
92	20250120	175700	561570300	18910	18910	18910	18910	882
93	20250120	175600	561570300	18910	18910	18910	18910	0
94	20250120	175500	561570300	18910	18910	18910	18910	0
95	20250120	175400	561570300	18910	18910	18910	18910	0
96	20250120	175300	561570300	18910	18910	18910	18910	0
97	20250120	175200	561570300	18910	18910	18910	18910	0
98	20250120	175100	561570300	18910	18910	18910	18910	0
99	20250120	175000	561570300	18910	18910	18910	18910	0
100	20250120	174900	561570300	18910	18910	18910	18910	0
101	20250120	174800	561570300	18910	18910	18910	18910	0
102	20250120	174700	561570300	18910	18910	18910	18910	0
103	20250120	174600	561570300	18910	18910	18910	18910	0
104	20250120	174500	561570300	18910	18910	18910	18910	0
105	20250120	174400	561570300	18910	18910	18910	18910	0
106	20250120	174300	561570300	18910	18910	18910	18910	0
107	20250120	174200	561570300	18910	18910	18910	18910	0
108	20250120	174100	561570300	18910	18910	18910	18910	0
109	20250120	174000	561570300	18910	18910	18910	18910	0
110	20250120	173900	561570300	18910	18910	18910	18910	0
111	20250120	173800	561570300	18910	18910	18910	18910	0
112	20250120	173700	561570300	18910	18910	18910	18910	0
113	20250120	173600	561570300	18910	18910	18910	18910	0
114	20250120	173500	561570300	18910	18910	18910	18910	0
115	20250120	173400	561570300	18910	18910	18910	18910	0
116	20250120	173300	561570300	18910	18910	18910	18910	0
117	20250120	173200	561570300	18910	18910	18910	18910	0
118	20250120	173100	561570300	18910	18910	18910	18910	0
119	20250120	173000	561570300	18910	18910	18910	18910	0
120	20250120	172900	561570300	18910	18910	18910	18910	0
121	20250120	172800	561570300	18910	18910	18910	18910	0
122	20250120	172700	561570300	18910	18910	18910	18910	882
123	20250120	172600	561570300	18910	18910	18910	18910	0
124	20250120	172500	561570300	18910	18910	18910	18910	0
125	20250120	172400	561570300	18910	18910	18910	18910	0
126	20250120	172300	561570300	18910	18910	18910	18910	0
127	20250120	172200	561570300	18910	18910	18910	18910	0
128	20250120	172100	561570300	18910	18910	18910	18910	0
129	20250120	172000	561570300	18910	18910	18910	18910	0
130	20250120	171900	561570300	18910	18910	18910	18910	0
131	20250120	171800	561570300	18910	18910	18910	18910	0
132	20250120	171700	561570300	18910	18910	18910	18910	0
133	20250120	171600	561570300	18910	18910	18910	18910	0
134	20250120	171500	561570300	18910	18910	18910	18910	0
135	20250120	171400	561570300	18910	18910	18910	18910	0
136	20250120	171300	561570300	18910	18910	18910	18910	0
137	20250120	171200	561570300	18910	18910	18910	18910	0
138	20250120	171100	561570300	18910	18910	18910	18910	0
139	20250120	171000	561570300	18910	18910	18910	18910	0
140	20250120	170900	561570300	18910	18910	18910	18910	0
141	20250120	170800	561570300	18910	18910	18910	18910	0
142	20250120	170700	561570300	18910	18910	18910	18910	0
143	20250120	170600	561570300	18910	18910	18910	18910	0
144	20250120	170500	561570300	18910	18910	18910	18910	0
145	20250120	170400	561570300	18910	18910	18910	18910	0
146	20250120	170300	561570300	18910	18910	18910	18910	0
147	20250120	170200	561570300	18910	18910	18910	18910	0
148	20250120	170100	561570300	18910	18910	18910	18910	0
149	20250120	170000	561570300	18910	18910	18910	18910	0
150	20250120	165900	561570300	18910	18910	18910	18910	0
151	20250120	165800	561570300	18910	18910	18910	18910	0
152	20250120	165700	561570300	18910	18910	18910	18910	882
153	20250120	165600	561570300	18910	18910	18910	18910	0
154	20250120	165500	561570300	18910	18910	18910	18910	0
155	20250120	165400	561570300	18910	18910	18910	18910	0
156	20250120	165300	561570300	18910	18910	18910	18910	0
157	20250120	165200	561570300	18910	18910	18910	18910	0
158	20250120	165100	561570300	18910	18910	18910	18910	0
159	20250120	165000	561570300	18910	18910	18910	18910	0
160	20250120	164900	561570300	18910	18910	18910	18910	0
161	20250120	164800	561570300	18910	18910	18910	18910	0
162	20250120	164700	561570300	18910	18910	18910	18910	0
163	20250120	164600	561570300	18910	18910	18910	18910	0
164	20250120	164500	561570300	18910	18910	18910	18910	0
165	20250120	164400	561570300	18910	18910	18910	18910	0
166	20250120	164300	561570300	18910	18910	18910	18910	0
167	20250120	164200	561570300	18910	18910	18910	18910	0
168	20250120	164100	561570300	18910	18910	18910	18910	0
169	20250120	164000	561570300	18910	18910	18910	18910	0
170	20250120	163900	561570300	18910	18910	18910	18910	0
171	20250120	163800	561570300	18910	18910	18910	18910	0
172	20250120	163700	561570300	18910	18910	18910	18910	0
173	20250120	163600	561570300	18910	18910	18910	18910	0
174	20250120	163500	561570300	18910	18910	18910	18910	0
175	20250120	163400	561570300	18910	18910	18910	18910	0
176	20250120	163300	561570300	18910	18910	18910	18910	0
177	20250120	163200	561570300	18910	18910	18910	18910	0
178	20250120	163100	561570300	18910	18910	18910	18910	0
179	20250120	163000	561570300	18910	18910	18910	18910	0
180	20250120	162900	561570300	18910	18910	18910	18910	0
181	20250120	162800	561570300	18910	18910	18910	18910	0
182	20250120	162700	561570300	18910	18910	18910	18910	882
183	20250120	162600	561570300	18910	18910	18910	18910	0
184	20250120	162500	561570300	18910	18910	18910	18910	0
185	20250120	162400	561570300	18910	18910	18910	18910	0
186	20250120	162300	561570300	18910	18910	18910	18910	0
187	20250120	162200	561570300	18910	18910	18910	18910	0
188	20250120	162100	561570300	18910	18910	18910	18910	0
189	20250120	162000	561570300	18910	18910	18910	18910	0
190	20250120	161900	561570300	18910	18910	18910	18910	0
191	20250120	161800	561570300	18910	18910	18910	18910	0
192	20250120	161700	561570300	18910	18910	18910	18910	0
193	20250120	161600	561570300	18910	18910	18910	18910	0
194	20250120	161500	561570300	18910	18910	18910	18910	0
195	20250120	161400	561570300	18910	18910	18910	18910	0
196	20250120	161300	561570300	18910	18910	18910	18910	0
197	20250120	161200	561570300	18910	18910	18910	18910	0
198	20250120	161100	561570300	18910	18910	18910	18910	0
199	20250120	161000	561570300	18910	18910	18910	18910	0
200	20250120	160900	561570300	18910	18910	18910	18910	0
201	20250120	160800	561570300	18910	18910	18910	18910	0
202	20250120	160700	561570300	18910	18910	18910	18910	0
203	20250120	160600	561570300	18910	18910	18910	18910	0
204	20250120	160500	561570300	18910	18910	18910	18910	0
205	20250120	160400	561570300	18910	18910	18910	18910	0
206	20250120	160300	561570300	18910	18910	18910	18910	0
207	20250120	160200	561570300	18910	18910	18910	18910	0
208	20250120	160100	561570300	18910	18910	18910	18910	0
209	20250120	160000	561570300	18910	18910	18910	18910	0
210	20250120	155900	561570300	18910	18910	18910	18910	0
211	20250120	155800	561570300	18910	18910	18910	18910	0
212	20250120	155700	561570300	18910	18910	18910	18910	882
213	20250120	155600	561570300	18910	18910	18910	18910	0
214	20250120	155500	561570300	18910	18910	18910	18910	0
215	20250120	155400	561570300	18910	18910	18910	18910	0
216	20250120	155300	561570300	18910	18910	18910	18910	0
217	20250120	155200	561570300	18910	18910	18910	18910	0
218	20250120	155100	561570300	18910	18910	18910	18910	0
219	20250120	155000	561570300	18910	18910	18910	18910	0
220	20250120	154900	561570300	18910	18910	18910	18910	0
221	20250120	154800	561570300	18910	18910	18910	18910	0
222	20250120	154700	561570300	18910	18910	18910	18910	0
223	20250120	154600	561570300	18910	18910	18910	18910	0
224	20250120	154500	561570300	18910	18910	18910	18910	0
225	20250120	154400	561570300	18910	18910	18910	18910	0
226	20250120	154300	561570300	18910	18910	18910	18910	0
227	20250120	154200	561570300	18910	18910	18910	18910	0
228	20250120	154100	561570300	18910	18910	18910	18910	0
229	20250120	154000	561570300	18910	18910	18910	18910	0
230	20250120	153900	561570300	18910	18910	18910	18910	0
231	20250120	153800	561570300	18910	18910	18910	18910	0
232	20250120	153700	561570300	18910	18910	18910	18910	0
233	20250120	153600	561570300	18910	18910	18910	18910	0
234	20250120	153500	561570300	18910	18910	18910	18910	0
235	20250120	153400	561570300	18910	18910	18910	18910	0
236	20250120	153300	561570300	18910	18910	18910	18910	0
237	20250120	153200	561570300	18910	18910	18910	18910	0
238	20250120	153100	561570300	18910	18910	18910	18910	0
239	20250120	153000	561570300	18910	18910	18910	18910	882
240	20250120	152900	544891680	18910	18910	18910	18910	0
241	20250120	152800	544891680	18910	18910	18910	18910	0
242	20250120	152700	544891680	18910	18910	18910	18910	0
243	20250120	152600	544891680	18910	18910	18910	18910	0
244	20250120	152500	544891680	18910	18910	18910	18910	0
245	20250120	152400	544891680	18910	18910	18910	18910	0
246	20250120	152300	544891680	18910	18910	18910	18910	0
247	20250120	152200	544891680	18910	18910	18910	18910	0
248	20250120	152100	544891680	18910	18910	18910	18910	0
249	20250120	152000	544891680	18910	18910	18910	18910	0
250	20250120	151900	544891680	18910	18910	18910	18900	209
251	20250120	151800	540941490	18900	18900	18900	18900	31
252	20250120	151700	540355590	18900	18920	18920	18900	638
253	20250120	151600	528288110	18930	18930	18930	18930	237
254	20250120	151500	523801700	18940	18930	18940	18930	100
255	20250120	151400	521908640	18940	18940	18940	18940	17
256	20250120	151300	521586660	18930	18960	18960	18930	520
257	20250120	151200	511738440	18960	18960	18960	18960	1
258	20250120	151100	511719480	18950	18950	18950	18950	0
259	20250120	151000	511719480	18950	18960	18960	18950	15
260	20250120	150900	511435180	18970	18970	18970	18970	51
261	20250120	150800	510467710	18970	18970	18970	18970	12
262	20250120	150700	510240070	18940	18940	18940	18940	15
263	20250120	150600	509955970	18940	18940	18940	18940	249
264	20250120	150500	505239910	18940	18940	18940	18940	412
265	20250120	150400	497436630	18940	18940	18940	18940	500
266	20250120	150300	487966630	18930	18950	18950	18930	361
267	20250120	150200	481131450	18980	18980	18980	18980	2
268	20250120	150100	481093490	18980	18980	18980	18980	0
269	20250120	150000	481093490	18980	18980	18980	18980	3
270	20250120	145900	481036550	18990	18990	18990	18990	1
271	20250120	145800	481017560	18950	18940	18990	18930	661
272	20250120	145700	468494480	18950	18950	18950	18940	512
273	20250120	145600	458794570	18990	18980	18990	18940	1020
274	20250120	145500	439463860	18980	18970	18980	18970	43
275	20250120	145400	438647730	18990	18970	18990	18970	15
276	20250120	145300	438363160	18970	18970	18970	18970	1
277	20250120	145200	438344190	18970	18970	18970	18970	49
278	20250120	145100	437414660	18970	18960	18970	18960	12
279	20250120	145000	437187030	18970	18970	18970	18970	0
280	20250120	144900	437187030	18970	18970	18970	18970	52
281	20250120	144800	436200590	18970	18980	18980	18960	521
282	20250120	144700	426320150	18970	18970	18970	18970	0
283	20250120	144600	426320150	18970	18980	18980	18970	162
284	20250120	144500	423246780	18990	18990	18990	18990	19
285	20250120	144400	422885970	18990	18990	18990	18990	0
286	20250120	144300	422885970	18990	18990	18990	18990	15
287	20250120	144200	422601120	18980	18980	18980	18980	0
288	20250120	144100	422601120	18980	18990	18990	18980	460
289	20250120	144000	413869310	18990	18990	18990	18990	67
290	20250120	143900	412596980	18990	18990	18990	18990	15
291	20250120	143800	412312130	18990	18980	18990	18980	47
292	20250120	143700	411419950	18990	18990	18990	18990	4
293	20250120	143600	411343990	18990	18990	18990	18990	12
294	20250120	143500	411116110	18990	18990	18990	18990	2
295	20250120	143400	411078130	18980	18990	18990	18980	12
296	20250120	143300	410850260	18990	18990	18990	18990	0
297	20250120	143200	410850260	18990	18990	18990	18990	90
298	20250120	143100	409141160	18990	18990	18990	18990	1
299	20250120	143000	409122170	18990	18990	18990	18990	50
300	20250120	142900	408172670	18990	18990	18990	18990	11
301	20250120	142800	407963780	18990	18980	18990	18980	210
302	20250120	142700	403976780	18990	18990	18990	18980	535
303	20250120	142600	393821460	18980	19020	19020	18980	3592
304	20250120	142500	325556600	19020	19030	19030	19020	53
305	20250120	142400	324548030	19030	19030	19030	19030	9
306	20250120	142300	324376760	19020	19030	19030	19020	302
307	20250120	142200	318629850	19030	19030	19030	19030	0
308	20250120	142100	318629850	19030	19030	19030	19030	53
309	20250120	142000	317621260	19030	19030	19030	19030	0
310	20250120	141900	317621260	19030	19030	19030	19030	0
311	20250120	141800	317621260	19030	19030	19030	19030	0
312	20250120	141700	317621260	19030	19030	19030	19030	0
313	20250120	141600	317621260	19030	19030	19030	19030	1
314	20250120	141500	317602230	19030	19030	19030	19030	1
315	20250120	141400	317583200	19040	19040	19040	19040	52
316	20250120	141300	316593120	19040	19040	19040	19040	1
317	20250120	141200	316574080	19030	19030	19030	19030	0
318	20250120	141100	316574080	19030	19030	19030	19030	0
319	20250120	141000	316574080	19030	19030	19030	19030	89
320	20250120	140900	314880410	19020	19030	19030	19020	298
321	20250120	140800	309209620	19040	19040	19040	19040	0
322	20250120	140700	309209620	19040	19040	19040	19040	0
323	20250120	140600	309209620	19040	19040	19040	19040	0
324	20250120	140500	309209620	19040	19050	19050	19030	336
325	20250120	140400	302812270	19040	19040	19040	19040	0
326	20250120	140300	302812270	19040	19040	19040	19040	2
327	20250120	140200	302774190	19040	19040	19040	19040	0
328	20250120	140100	302774190	19040	19040	19040	19040	6
329	20250120	140000	302659950	19040	19040	19040	19040	1
330	20250120	135900	302640910	19040	19050	19050	19040	14
331	20250120	135800	302374220	19050	19050	19050	19050	0
332	20250120	135700	302374220	19050	19050	19050	19050	50
333	20250120	135600	301421720	19050	19050	19050	19050	14
334	20250120	135500	301155020	19040	19040	19040	19040	0
335	20250120	135400	301155020	19040	19040	19040	19040	0
336	20250120	135300	301155020	19040	19040	19040	19040	0
337	20250120	135200	301155020	19040	19040	19040	19040	0
338	20250120	135100	301155020	19040	19040	19040	19040	0
339	20250120	135000	301155020	19040	19040	19040	19040	1
340	20250120	134900	301135980	19040	19040	19040	19040	2
341	20250120	134800	301097900	19040	19040	19040	19040	0
342	20250120	134700	301097900	19040	19040	19040	19040	1
343	20250120	134600	301078860	19040	19040	19040	19040	150
344	20250120	134500	298222860	19050	19040	19050	19040	47
345	20250120	134400	297327910	19040	19040	19040	19040	2
346	20250120	134300	297289830	19040	19040	19040	19040	0
347	20250120	134200	297289830	19040	19040	19040	19040	0
348	20250120	134100	297289830	19040	19040	19040	19040	1
349	20250120	134000	297270790	19040	19040	19040	19040	2
350	20250120	133900	297232710	19040	19040	19040	19040	0
351	20250120	133800	297232710	19040	19040	19040	19040	0
352	20250120	133700	297232710	19040	19040	19040	19040	1
353	20250120	133600	297213670	19050	19050	19050	19050	0
354	20250120	133500	297213670	19050	19050	19050	19050	29
355	20250120	133400	296661220	19040	19040	19040	19040	0
356	20250120	133300	296661220	19040	19040	19040	19040	0
357	20250120	133200	296661220	19040	19040	19040	19040	2
358	20250120	133100	296623140	19040	19040	19040	19040	1
359	20250120	133000	296604100	19040	19040	19040	19040	0
360	20250120	132900	296604100	19040	19040	19040	19040	1
361	20250120	132800	296585060	19050	19050	19050	19050	0
362	20250120	132700	296585060	19050	19050	19050	19050	0
363	20250120	132600	296585060	19050	19050	19050	19050	1
364	20250120	132500	296566010	19050	19050	19050	19050	0
365	20250120	132400	296566010	19050	19050	19050	19050	0
366	20250120	132300	296566010	19050	19050	19050	19050	33
367	20250120	132200	295937360	19040	19040	19040	19040	2
368	20250120	132100	295899280	19050	19050	19050	19050	0
369	20250120	132000	295899280	19050	19050	19050	19050	0
370	20250120	131900	295899280	19050	19050	19050	19050	0
371	20250120	131800	295899280	19050	19050	19050	19050	0
372	20250120	131700	295899280	19050	19050	19050	19050	21
373	20250120	131600	295499230	19050	19050	19050	19050	0
374	20250120	131500	295499230	19050	19050	19050	19050	0
375	20250120	131400	295499230	19050	19050	19050	19050	0
376	20250120	131300	295499230	19050	19050	19050	19050	0
377	20250120	131200	295499230	19050	19050	19050	19050	1
378	20250120	131100	295480180	19050	19050	19050	19050	0
379	20250120	131000	295480180	19050	19050	19050	19050	0
380	20250120	130900	295480180	19050	19050	19050	19050	0
381	20250120	130800	295480180	19050	19050	19050	19050	10
382	20250120	130700	295289680	19050	19050	19050	19050	0
383	20250120	130600	295289680	19050	19050	19050	19050	74
384	20250120	130500	293879980	19050	19050	19050	19050	100
385	20250120	130400	291974980	19030	19030	19030	19030	0
386	20250120	130300	291974980	19030	19030	19030	19030	0
387	20250120	130200	291974980	19030	19030	19030	19030	0
388	20250120	130100	291974980	19030	19030	19030	19030	0
389	20250120	130000	291974980	19030	19040	19040	19030	90
390	20250120	125900	290262010	19050	19060	19060	19050	386
391	20250120	125800	282908620	19050	19050	19050	19050	53
392	20250120	125700	281898970	19050	19050	19050	19050	0
393	20250120	125600	281898970	19050	19050	19050	19050	0
394	20250120	125500	281898970	19050	19050	19050	19050	1
395	20250120	125400	281879920	19060	19060	19060	19060	0
396	20250120	125300	281879920	19060	19060	19060	19060	2
397	20250120	125200	281841800	19060	19060	19060	19060	0
398	20250120	125100	281841800	19060	19060	19060	19060	201
399	20250120	125000	278010740	19060	19060	19060	19060	0
400	20250120	124900	278010740	19060	19060	19060	19060	3
401	20250120	124800	277953560	19050	19060	19060	19050	161
402	20250120	124700	274885030	19070	19070	19070	19070	0
403	20250120	124600	274885030	19070	19070	19070	19070	0
404	20250120	124500	274885030	19070	19070	19070	19070	0
405	20250120	124400	274885030	19070	19070	19070	19070	0
406	20250120	124300	274885030	19070	19070	19070	19070	91
407	20250120	124200	273149660	19050	19050	19050	19050	0
408	20250120	124100	273149660	19050	19040	19050	19040	12
409	20250120	124000	272921080	19050	19050	19050	19050	3
410	20250120	123900	272863930	19040	19040	19040	19040	98
411	20250120	123800	270998010	19040	19040	19040	19040	0
412	20250120	123700	270998010	19040	19040	19040	19040	38
413	20250120	123600	270274490	19070	19070	19070	19070	0
414	20250120	123500	270274490	19070	19050	19070	19050	254
415	20250120	123400	265435590	19040	19050	19050	19040	374
416	20250120	123300	258311130	19050	19050	19050	19050	1
417	20250120	123200	258292080	19050	19050	19050	19050	50
418	20250120	123100	257339580	19040	19040	19040	19040	0
419	20250120	123000	257339580	19040	19040	19040	19040	0
420	20250120	122900	257339580	19040	19040	19040	19040	0
421	20250120	122800	257339580	19040	19040	19040	19040	0
422	20250120	122700	257339580	19040	19040	19040	19040	61
423	20250120	122600	256178140	19030	19030	19030	19030	0
424	20250120	122500	256178140	19030	19030	19030	19030	0
425	20250120	122400	256178140	19030	19030	19030	19030	0
426	20250120	122300	256178140	19030	19030	19030	19030	0
427	20250120	122200	256178140	19030	19030	19030	19030	280
428	20250120	122100	250849740	19020	19020	19020	19020	0
429	20250120	122000	250849740	19020	19020	19020	19010	665
430	20250120	121900	238201740	19010	19010	19010	19010	0
431	20250120	121800	238201740	19010	19020	19020	19010	441
432	20250120	121700	229817920	19020	19020	19020	19010	485
433	20250120	121600	220593400	19030	19030	19030	19030	2
434	20250120	121500	220555340	19020	19020	19020	19020	0
435	20250120	121400	220555340	19020	19020	19020	19020	0
436	20250120	121300	220555340	19020	19020	19020	19020	0
437	20250120	121200	220555340	19020	19040	19040	19020	285
438	20250120	121100	215131360	19040	19040	19040	19040	20
439	20250120	121000	214750560	19040	19040	19040	19040	2
440	20250120	120900	214712480	19040	19040	19040	19040	3
441	20250120	120800	214655360	19040	19040	19040	19040	3
442	20250120	120700	214598240	19030	19030	19030	19030	0
443	20250120	120600	214598240	19030	19030	19030	19030	0
444	20250120	120500	214598240	19030	19030	19030	19030	0
445	20250120	120400	214598240	19030	19030	19030	19030	0
446	20250120	120300	214598240	19030	19030	19030	19030	0
447	20250120	120200	214598240	19030	19030	19030	19030	0
448	20250120	120100	214598240	19030	19030	19030	19030	0
449	20250120	120000	214598240	19030	19030	19030	19030	0
450	20250120	115900	214598240	19030	19030	19030	19030	0
451	20250120	115800	214598240	19030	19030	19030	19030	0
452	20250120	115700	214598240	19030	19030	19030	19030	0
453	20250120	115600	214598240	19030	19030	19030	19030	0
454	20250120	115500	214598240	19030	19030	19030	19030	1
455	20250120	115400	214579210	19020	19020	19020	19020	0
456	20250120	115300	214579210	19020	19020	19020	19020	0
457	20250120	115200	214579210	19020	19020	19020	19020	0
458	20250120	115100	214579210	19020	19020	19020	19020	0
459	20250120	115000	214579210	19020	19020	19020	19020	0
460	20250120	114900	214579210	19020	19020	19020	19020	0
461	20250120	114800	214579210	19020	19020	19020	19020	0
462	20250120	114700	214579210	19020	19020	19020	19020	0
463	20250120	114600	214579210	19020	19020	19020	19020	0
464	20250120	114500	214579210	19020	19020	19020	19020	0
465	20250120	114400	214579210	19020	19020	19020	19020	0
466	20250120	114300	214579210	19020	19020	19020	19020	0
467	20250120	114200	214579210	19020	19020	19020	19020	0
468	20250120	114100	214579210	19020	19020	19020	19020	162
469	20250120	114000	211497970	19020	19020	19020	19020	1
470	20250120	113900	211478950	19020	19020	19020	19020	11
471	20250120	113800	211269730	19020	19020	19020	19020	4
472	20250120	113700	211193650	19010	19030	19030	19010	98
473	20250120	113600	209329770	19040	19040	19040	19040	0
474	20250120	113500	209329770	19040	19040	19040	19040	0
475	20250120	113400	209329770	19040	19040	19040	19040	6
476	20250120	113300	209215530	19030	19030	19030	19030	0
477	20250120	113200	209215530	19030	19040	19040	19030	2
478	20250120	113100	209177460	19030	19030	19030	19030	0
479	20250120	113000	209177460	19030	19030	19030	19030	83
480	20250120	112900	207597970	19040	19050	19050	19040	419
481	20250120	112800	199620010	19050	19050	19050	19050	0
482	20250120	112700	199620010	19050	19050	19050	19050	0
483	20250120	112600	199620010	19050	19050	19050	19050	0
484	20250120	112500	199620010	19050	19050	19050	19050	51
485	20250120	112400	198648460	19050	19050	19050	19050	3
486	20250120	112300	198591310	19040	19040	19040	19040	0
487	20250120	112200	198591310	19040	19040	19040	19040	0
488	20250120	112100	198591310	19040	19040	19040	19040	17
489	20250120	112000	198267630	19030	19030	19030	19030	10
490	20250120	111900	198077330	19040	19040	19040	19040	0
491	20250120	111800	198077330	19040	19040	19040	19040	1
492	20250120	111700	198058290	19040	19040	19040	19040	0
493	20250120	111600	198058290	19040	19040	19040	19040	0
494	20250120	111500	198058290	19040	19040	19040	19040	0
495	20250120	111400	198058290	19040	19040	19040	19040	0
496	20250120	111300	198058290	19040	19040	19040	19040	0
497	20250120	111200	198058290	19040	19040	19040	19040	0
498	20250120	111100	198058290	19040	19040	19040	19040	11
499	20250120	111000	197848850	19050	19050	19050	19050	2
500	20250120	110900	197810750	19050	19050	19050	19050	0
501	20250120	110800	197810750	19050	19050	19050	19050	0
502	20250120	110700	197810750	19050	19050	19050	19050	0
503	20250120	110600	197810750	19050	19050	19050	19050	10
504	20250120	110500	197620250	19040	19040	19040	19040	0
505	20250120	110400	197620250	19040	19040	19040	19040	0
506	20250120	110300	197620250	19040	19040	19040	19040	15
507	20250120	110200	197334650	19040	19040	19040	19040	5
508	20250120	110100	197239450	19040	19040	19040	19040	0
509	20250120	110000	197239450	19040	19040	19040	19040	0
510	20250120	105900	197239450	19040	19040	19040	19040	0
511	20250120	105800	197239450	19040	19040	19040	19040	0
512	20250120	105700	197239450	19040	19040	19040	19040	0
513	20250120	105600	197239450	19040	19040	19040	19040	0
514	20250120	105500	197239450	19040	19040	19040	19040	0
515	20250120	105400	197239450	19040	19040	19040	19040	0
516	20250120	105300	197239450	19040	19040	19040	19040	0
517	20250120	105200	197239450	19040	19040	19040	19040	0
518	20250120	105100	197239450	19040	19040	19040	19040	0
519	20250120	105000	197239450	19040	19040	19040	19040	25
520	20250120	104900	196763450	19040	19040	19040	19040	0
521	20250120	104800	196763450	19040	19040	19040	19040	1
522	20250120	104700	196744410	19040	19040	19040	19040	2
523	20250120	104600	196706330	19000	19000	19000	19000	0
524	20250120	104500	196706330	19000	19000	19000	19000	0
525	20250120	104400	196706330	19000	19000	19000	19000	0
526	20250120	104300	196706330	19000	19000	19000	19000	0
527	20250120	104200	196706330	19000	19030	19030	19000	604
528	20250120	104100	185229580	19030	19030	19030	19030	11
529	20250120	104000	185020250	19030	19010	19030	19000	83
530	20250120	103900	183443130	19010	19030	19030	19010	610
531	20250120	103800	171845720	19030	19030	19030	19030	0
532	20250120	103700	171845720	19030	19030	19030	19030	80
533	20250120	103600	170323320	19040	19040	19040	19040	0
534	20250120	103500	170323320	19040	19040	19040	19040	1
535	20250120	103400	170304280	19040	19040	19040	19040	7
536	20250120	103300	170171000	19050	19050	19050	19050	0
537	20250120	103200	170171000	19050	19050	19050	19050	4
538	20250120	103100	170094800	19050	19050	19050	19050	0
539	20250120	103000	170094800	19050	19060	19060	19050	77
540	20250120	102900	168627290	19060	19060	19060	19060	0
541	20250120	102800	168627290	19060	19060	19060	19060	47
542	20250120	102700	167731470	19050	19060	19060	19050	2
543	20250120	102600	167693360	19060	19060	19060	19060	18
544	20250120	102500	167350280	19060	19060	19060	19060	0
545	20250120	102400	167350280	19060	19060	19060	19060	0
546	20250120	102300	167350280	19060	19060	19060	19060	30
547	20250120	102200	166778480	19060	19060	19060	19060	15
548	20250120	102100	166492580	19050	19050	19050	19050	103
549	20250120	102000	164530430	19050	19050	19050	19050	0
550	20250120	101900	164530430	19050	19050	19050	19050	5
551	20250120	101800	164435180	19050	19050	19050	19050	2
552	20250120	101700	164397080	19050	19050	19050	19050	53
553	20250120	101600	163387430	19060	19060	19060	19060	157
554	20250120	101500	160395010	19050	19050	19050	19050	0
555	20250120	101400	160395010	19050	19050	19050	19050	15
556	20250120	101300	160109260	19030	19040	19040	19030	30
557	20250120	101200	159538330	19050	19050	19050	19050	1
558	20250120	101100	159519280	19040	19030	19040	19030	6
559	20250120	101000	159405090	19060	19020	19060	19020	931
560	20250120	100900	141692080	19030	19040	19040	19030	175
561	20250120	100800	138361770	19040	19040	19040	19040	0
562	20250120	100700	138361770	19040	19040	19040	19040	0
563	20250120	100600	138361770	19040	19040	19040	19030	183
564	20250120	100500	134879030	19040	19040	19040	19040	14
565	20250120	100400	134612470	19040	19040	19040	19040	93
566	20250120	100300	132841750	19050	19050	19050	19050	0
567	20250120	100200	132841750	19050	19060	19060	19050	178
568	20250120	100100	129450480	19060	19070	19070	19060	40
569	20250120	100000	128688040	19080	19080	19080	19080	0
570	20250120	095900	128688040	19080	19080	19080	19080	0
571	20250120	095800	128688040	19080	19080	19080	19080	1
572	20250120	095700	128668960	19070	19090	19090	19070	72
573	20250120	095600	127295430	19080	19080	19080	19080	0
574	20250120	095500	127295430	19080	19080	19080	19080	0
575	20250120	095400	127295430	19080	19080	19080	19080	0
576	20250120	095300	127295430	19080	19090	19090	19080	11
577	20250120	095200	127085540	19090	19090	19090	19090	0
578	20250120	095100	127085540	19090	19090	19090	19090	23
579	20250120	095000	126646470	19080	19080	19080	19080	1
580	20250120	094900	126627390	19080	19080	19080	19080	7
581	20250120	094800	126493830	19080	19080	19080	19080	0
582	20250120	094700	126493830	19080	19080	19080	19080	15
583	20250120	094600	126207630	19070	19070	19070	19070	0
584	20250120	094500	126207630	19070	19070	19070	19070	0
585	20250120	094400	126207630	19070	19070	19070	19070	0
586	20250120	094300	126207630	19070	19070	19070	19070	55
587	20250120	094200	125158780	19070	19070	19070	19070	1
588	20250120	094100	125139710	19070	19040	19070	19040	306
589	20250120	094000	119313380	19030	19030	19030	19030	20
590	20250120	093900	118932780	19030	19030	19030	19030	31
591	20250120	093800	118342850	19030	19040	19040	19030	78
592	20250120	093700	116857870	19040	19040	19040	19040	0
593	20250120	093600	116857870	19040	19040	19040	19040	0
594	20250120	093500	116857870	19040	19040	19040	19040	87
595	20250120	093400	115201390	19040	19040	19040	19040	0
596	20250120	093300	115201390	19040	19050	19050	19030	210
597	20250120	093200	111202880	19070	19070	19070	19070	3
598	20250120	093100	111145670	19060	19060	19060	19060	0
599	20250120	093000	111145670	19060	19070	19070	19040	612
600	20250120	092900	99481250	19090	19090	19090	19090	16
601	20250120	092800	99175810	19080	19080	19080	19080	3
602	20250120	092700	99118570	19090	19090	19090	19090	27
603	20250120	092600	98603140	19090	19070	19090	19070	12
604	20250120	092500	98374080	19070	19070	19070	19070	0
605	20250120	092400	98374080	19070	19070	19070	19070	0
606	20250120	092300	98374080	19070	19070	19070	19050	510
607	20250120	092200	88653380	19100	19080	19100	19050	1005
608	20250120	092100	69492380	19110	19080	19110	19080	23
609	20250120	092000	69053450	19080	19080	19080	19080	6
610	20250120	091900	68938970	19080	19120	19120	19080	277
611	20250120	091800	63653660	19090	19090	19090	19090	0
612	20250120	091700	63653660	19090	19090	19090	19090	335
613	20250120	091600	57258510	19130	19130	19130	19130	14
614	20250120	091500	56990690	19110	19100	19110	19090	323
615	20250120	091400	50820340	19100	19090	19100	19090	86
616	20250120	091300	49178580	19090	19090	19090	19090	0
617	20250120	091200	49178580	19090	19090	19090	19090	23
618	20250120	091100	48739510	19090	19090	19090	19090	0
619	20250120	091000	48739510	19090	19090	19100	19060	344
620	20250120	090900	42174360	19090	19120	19120	19090	977
621	20250120	090800	23506070	19140	19130	19140	19130	73
622	20250120	090700	22109470	19120	19120	19120	19120	205
623	20250120	090600	18189870	19120	19130	19130	19120	4
624	20250120	090500	18113370	19130	19130	19130	19130	9
625	20250120	090400	17941200	19100	19100	19100	19100	46
626	20250120	090300	17062600	19110	19120	19120	19110	132
627	20250120	090200	14540060	19120	19170	19180	19120	352
628	20250120	090100	7801810	19170	19210	19220	19170	294
629	20250120	090000	2152640	19220	19220	19220	19220	112