KissMeData/230360/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205000	578116490	9650	9650	9650	9650	1300
3	20250114	204900	578116490	9650	9650	9650	9650	0
4	20250114	204800	578116490	9650	9650	9650	9650	0
5	20250114	204700	578116490	9650	9650	9650	9650	0
6	20250114	204600	578116490	9650	9650	9650	9650	0
7	20250114	204500	578116490	9650	9650	9650	9650	0
8	20250114	204400	578116490	9650	9650	9650	9650	0
9	20250114	204300	578116490	9650	9650	9650	9650	0
10	20250114	204200	578116490	9650	9650	9650	9650	0
11	20250114	204100	578116490	9650	9650	9650	9650	0
12	20250114	204000	578116490	9650	9650	9650	9650	0
13	20250114	203900	578116490	9650	9650	9650	9650	0
14	20250114	203800	578116490	9650	9650	9650	9650	0
15	20250114	203700	578116490	9650	9650	9650	9650	0
16	20250114	203600	578116490	9650	9650	9650	9650	0
17	20250114	203500	578116490	9650	9650	9650	9650	0
18	20250114	203400	578116490	9650	9650	9650	9650	0
19	20250114	203300	578116490	9650	9650	9650	9650	0
20	20250114	203200	578116490	9650	9650	9650	9650	0
21	20250114	203100	578116490	9650	9650	9650	9650	0
22	20250114	203000	578116490	9650	9650	9650	9650	0
23	20250114	202900	578116490	9650	9650	9650	9650	0
24	20250114	202800	578116490	9650	9650	9650	9650	0
25	20250114	202700	578116490	9650	9650	9650	9650	0
26	20250114	202600	578116490	9650	9650	9650	9650	0
27	20250114	202500	578116490	9650	9650	9650	9650	0
28	20250114	202400	578116490	9650	9650	9650	9650	0
29	20250114	202300	578116490	9650	9650	9650	9650	0
30	20250114	202200	578116490	9650	9650	9650	9650	0
31	20250114	202100	578116490	9650	9650	9650	9650	0
32	20250114	202000	578116490	9650	9650	9650	9650	1300
33	20250114	201900	578116490	9650	9650	9650	9650	0
34	20250114	201800	578116490	9650	9650	9650	9650	0
35	20250114	201700	578116490	9650	9650	9650	9650	0
36	20250114	201600	578116490	9650	9650	9650	9650	0
37	20250114	201500	578116490	9650	9650	9650	9650	0
38	20250114	201400	578116490	9650	9650	9650	9650	0
39	20250114	201300	578116490	9650	9650	9650	9650	0
40	20250114	201200	578116490	9650	9650	9650	9650	0
41	20250114	201100	578116490	9650	9650	9650	9650	0
42	20250114	201000	578116490	9650	9650	9650	9650	0
43	20250114	200900	578116490	9650	9650	9650	9650	0
44	20250114	200800	578116490	9650	9650	9650	9650	0
45	20250114	200700	578116490	9650	9650	9650	9650	0
46	20250114	200600	578116490	9650	9650	9650	9650	0
47	20250114	200500	578116490	9650	9650	9650	9650	0
48	20250114	200400	578116490	9650	9650	9650	9650	0
49	20250114	200300	578116490	9650	9650	9650	9650	0
50	20250114	200200	578116490	9650	9650	9650	9650	0
51	20250114	200100	578116490	9650	9650	9650	9650	0
52	20250114	200000	578116490	9650	9650	9650	9650	0
53	20250114	195900	578116490	9650	9650	9650	9650	0
54	20250114	195800	578116490	9650	9650	9650	9650	0
55	20250114	195700	578116490	9650	9650	9650	9650	0
56	20250114	195600	578116490	9650	9650	9650	9650	0
57	20250114	195500	578116490	9650	9650	9650	9650	0
58	20250114	195400	578116490	9650	9650	9650	9650	0
59	20250114	195300	578116490	9650	9650	9650	9650	0
60	20250114	195200	578116490	9650	9650	9650	9650	0
61	20250114	195100	578116490	9650	9650	9650	9650	0
62	20250114	195000	578116490	9650	9650	9650	9650	1300
63	20250114	194900	578116490	9650	9650	9650	9650	0
64	20250114	194800	578116490	9650	9650	9650	9650	0
65	20250114	194700	578116490	9650	9650	9650	9650	0
66	20250114	194600	578116490	9650	9650	9650	9650	0
67	20250114	194500	578116490	9650	9650	9650	9650	0
68	20250114	194400	578116490	9650	9650	9650	9650	0
69	20250114	194300	578116490	9650	9650	9650	9650	0
70	20250114	194200	578116490	9650	9650	9650	9650	0
71	20250114	194100	578116490	9650	9650	9650	9650	0
72	20250114	194000	578116490	9650	9650	9650	9650	0
73	20250114	193900	578116490	9650	9650	9650	9650	0
74	20250114	193800	578116490	9650	9650	9650	9650	0
75	20250114	193700	578116490	9650	9650	9650	9650	0
76	20250114	193600	578116490	9650	9650	9650	9650	0
77	20250114	193500	578116490	9650	9650	9650	9650	0
78	20250114	193400	578116490	9650	9650	9650	9650	0
79	20250114	193300	578116490	9650	9650	9650	9650	0
80	20250114	193200	578116490	9650	9650	9650	9650	0
81	20250114	193100	578116490	9650	9650	9650	9650	0
82	20250114	193000	578116490	9650	9650	9650	9650	0
83	20250114	192900	578116490	9650	9650	9650	9650	0
84	20250114	192800	578116490	9650	9650	9650	9650	0
85	20250114	192700	578116490	9650	9650	9650	9650	0
86	20250114	192600	578116490	9650	9650	9650	9650	0
87	20250114	192500	578116490	9650	9650	9650	9650	0
88	20250114	192400	578116490	9650	9650	9650	9650	0
89	20250114	192300	578116490	9650	9650	9650	9650	0
90	20250114	192200	578116490	9650	9650	9650	9650	0
91	20250114	192100	578116490	9650	9650	9650	9650	0
92	20250114	192000	578116490	9650	9650	9650	9650	1300
93	20250114	191900	578116490	9650	9650	9650	9650	0
94	20250114	191800	578116490	9650	9650	9650	9650	0
95	20250114	191700	578116490	9650	9650	9650	9650	0
96	20250114	191600	578116490	9650	9650	9650	9650	0
97	20250114	191500	578116490	9650	9650	9650	9650	0
98	20250114	191400	578116490	9650	9650	9650	9650	0
99	20250114	191300	578116490	9650	9650	9650	9650	0
100	20250114	191200	578116490	9650	9650	9650	9650	0
101	20250114	191100	578116490	9650	9650	9650	9650	0
102	20250114	191000	578116490	9650	9650	9650	9650	0
103	20250114	190900	578116490	9650	9650	9650	9650	0
104	20250114	190800	578116490	9650	9650	9650	9650	0
105	20250114	190700	578116490	9650	9650	9650	9650	0
106	20250114	190600	578116490	9650	9650	9650	9650	0
107	20250114	190500	578116490	9650	9650	9650	9650	0
108	20250114	190400	578116490	9650	9650	9650	9650	0
109	20250114	190300	578116490	9650	9650	9650	9650	0
110	20250114	190200	578116490	9650	9650	9650	9650	0
111	20250114	190100	578116490	9650	9650	9650	9650	0
112	20250114	190000	578116490	9650	9650	9650	9650	0
113	20250114	185900	578116490	9650	9650	9650	9650	0
114	20250114	185800	578116490	9650	9650	9650	9650	0
115	20250114	185700	578116490	9650	9650	9650	9650	0
116	20250114	185600	578116490	9650	9650	9650	9650	0
117	20250114	185500	578116490	9650	9650	9650	9650	0
118	20250114	185400	578116490	9650	9650	9650	9650	0
119	20250114	185300	578116490	9650	9650	9650	9650	0
120	20250114	185200	578116490	9650	9650	9650	9650	0
121	20250114	185100	578116490	9650	9650	9650	9650	0
122	20250114	185000	578116490	9650	9650	9650	9650	1300
123	20250114	184900	578116490	9650	9650	9650	9650	0
124	20250114	184800	578116490	9650	9650	9650	9650	0
125	20250114	184700	578116490	9650	9650	9650	9650	0
126	20250114	184600	578116490	9650	9650	9650	9650	0
127	20250114	184500	578116490	9650	9650	9650	9650	0
128	20250114	184400	578116490	9650	9650	9650	9650	0
129	20250114	184300	578116490	9650	9650	9650	9650	0
130	20250114	184200	578116490	9650	9650	9650	9650	0
131	20250114	184100	578116490	9650	9650	9650	9650	0
132	20250114	184000	578116490	9650	9650	9650	9650	0
133	20250114	183900	578116490	9650	9650	9650	9650	0
134	20250114	183800	578116490	9650	9650	9650	9650	0
135	20250114	183700	578116490	9650	9650	9650	9650	0
136	20250114	183600	578116490	9650	9650	9650	9650	0
137	20250114	183500	578116490	9650	9650	9650	9650	0
138	20250114	183400	578116490	9650	9650	9650	9650	0
139	20250114	183300	578116490	9650	9650	9650	9650	0
140	20250114	183200	578116490	9650	9650	9650	9650	0
141	20250114	183100	578116490	9650	9650	9650	9650	0
142	20250114	183000	578116490	9650	9650	9650	9650	0
143	20250114	182900	578116490	9650	9650	9650	9650	0
144	20250114	182800	578116490	9650	9650	9650	9650	0
145	20250114	182700	578116490	9650	9650	9650	9650	0
146	20250114	182600	578116490	9650	9650	9650	9650	0
147	20250114	182500	578116490	9650	9650	9650	9650	0
148	20250114	182400	578116490	9650	9650	9650	9650	0
149	20250114	182300	578116490	9650	9650	9650	9650	0
150	20250114	182200	578116490	9650	9650	9650	9650	0
151	20250114	182100	578116490	9650	9650	9650	9650	0
152	20250114	182000	578116490	9650	9650	9650	9650	1300
153	20250114	181900	578116490	9650	9650	9650	9650	0
154	20250114	181800	578116490	9650	9650	9650	9650	0
155	20250114	181700	578116490	9650	9650	9650	9650	0
156	20250114	181600	578116490	9650	9650	9650	9650	0
157	20250114	181500	578116490	9650	9650	9650	9650	0
158	20250114	181400	578116490	9650	9650	9650	9650	0
159	20250114	181300	578116490	9650	9650	9650	9650	0
160	20250114	181200	578116490	9650	9650	9650	9650	0
161	20250114	181100	578116490	9650	9650	9650	9650	0
162	20250114	181000	578116490	9650	9650	9650	9650	0
163	20250114	180900	578116490	9650	9650	9650	9650	0
164	20250114	180800	578116490	9650	9650	9650	9650	0
165	20250114	180700	578116490	9650	9650	9650	9650	0
166	20250114	180600	578116490	9650	9650	9650	9650	0
167	20250114	180500	578116490	9650	9650	9650	9650	0
168	20250114	180400	578116490	9650	9650	9650	9650	0
169	20250114	180300	578116490	9650	9650	9650	9650	0
170	20250114	180200	578116490	9650	9650	9650	9650	0
171	20250114	180100	578116490	9650	9650	9650	9650	0
172	20250114	180000	578116490	9650	9650	9650	9650	0
173	20250114	175900	578116490	9650	9650	9650	9650	0
174	20250114	175800	578116490	9650	9650	9650	9650	0
175	20250114	175700	578116490	9650	9650	9650	9650	0
176	20250114	175600	578116490	9650	9650	9650	9650	0
177	20250114	175500	578116490	9650	9650	9650	9650	0
178	20250114	175400	578116490	9650	9650	9650	9650	0
179	20250114	175300	578116490	9650	9650	9650	9650	0
180	20250114	175200	578116490	9650	9650	9650	9650	0
181	20250114	175100	578116490	9650	9650	9650	9650	0
182	20250114	175000	578116490	9650	9650	9650	9650	1300
183	20250114	174900	578116490	9650	9650	9650	9650	0
184	20250114	174800	578116490	9650	9650	9650	9650	0
185	20250114	174700	578116490	9650	9650	9650	9650	0
186	20250114	174600	578116490	9650	9650	9650	9650	0
187	20250114	174500	578116490	9650	9650	9650	9650	0
188	20250114	174400	578116490	9650	9650	9650	9650	0
189	20250114	174300	578116490	9650	9650	9650	9650	0
190	20250114	174200	578116490	9650	9650	9650	9650	0
191	20250114	174100	578116490	9650	9650	9650	9650	0
192	20250114	174000	578116490	9650	9650	9650	9650	0
193	20250114	173900	578116490	9650	9650	9650	9650	0
194	20250114	173800	578116490	9650	9650	9650	9650	0
195	20250114	173700	578116490	9650	9650	9650	9650	0
196	20250114	173600	578116490	9650	9650	9650	9650	0
197	20250114	173500	578116490	9650	9650	9650	9650	0
198	20250114	173400	578116490	9650	9650	9650	9650	0
199	20250114	173300	578116490	9650	9650	9650	9650	0
200	20250114	173200	578116490	9650	9650	9650	9650	0
201	20250114	173100	578116490	9650	9650	9650	9650	0
202	20250114	173000	578116490	9650	9650	9650	9650	0
203	20250114	172900	578116490	9650	9650	9650	9650	0
204	20250114	172800	578116490	9650	9650	9650	9650	0
205	20250114	172700	578116490	9650	9650	9650	9650	0
206	20250114	172600	578116490	9650	9650	9650	9650	0
207	20250114	172500	578116490	9650	9650	9650	9650	0
208	20250114	172400	578116490	9650	9650	9650	9650	0
209	20250114	172300	578116490	9650	9650	9650	9650	0
210	20250114	172200	578116490	9650	9650	9650	9650	0
211	20250114	172100	578116490	9650	9650	9650	9650	0
212	20250114	172000	578116490	9650	9650	9650	9650	1300
213	20250114	171900	578116490	9650	9650	9650	9650	0
214	20250114	171800	578116490	9650	9650	9650	9650	0
215	20250114	171700	578116490	9650	9650	9650	9650	0
216	20250114	171600	578116490	9650	9650	9650	9650	0
217	20250114	171500	578116490	9650	9650	9650	9650	0
218	20250114	171400	578116490	9650	9650	9650	9650	0
219	20250114	171300	578116490	9650	9650	9650	9650	0
220	20250114	171200	578116490	9650	9650	9650	9650	0
221	20250114	171100	578116490	9650	9650	9650	9650	0
222	20250114	171000	578116490	9650	9650	9650	9650	0
223	20250114	170900	578116490	9650	9650	9650	9650	0
224	20250114	170800	578116490	9650	9650	9650	9650	0
225	20250114	170700	578116490	9650	9650	9650	9650	0
226	20250114	170600	578116490	9650	9650	9650	9650	0
227	20250114	170500	578116490	9650	9650	9650	9650	0
228	20250114	170400	578116490	9650	9650	9650	9650	0
229	20250114	170300	578116490	9650	9650	9650	9650	0
230	20250114	170200	578116490	9650	9650	9650	9650	0
231	20250114	170100	578116490	9650	9650	9650	9650	0
232	20250114	170000	578116490	9650	9650	9650	9650	0
233	20250114	165900	578116490	9650	9650	9650	9650	0
234	20250114	165800	578116490	9650	9650	9650	9650	0
235	20250114	165700	578116490	9650	9650	9650	9650	0
236	20250114	165600	578116490	9650	9650	9650	9650	0
237	20250114	165500	578116490	9650	9650	9650	9650	0
238	20250114	165400	578116490	9650	9650	9650	9650	0
239	20250114	165300	578116490	9650	9650	9650	9650	0
240	20250114	165200	578116490	9650	9650	9650	9650	0
241	20250114	165100	578116490	9650	9650	9650	9650	0
242	20250114	165000	578116490	9650	9650	9650	9650	1300
243	20250114	164900	578116490	9650	9650	9650	9650	0
244	20250114	164800	578116490	9650	9650	9650	9650	0
245	20250114	164700	578116490	9650	9650	9650	9650	0
246	20250114	164600	578116490	9650	9650	9650	9650	0
247	20250114	164500	578116490	9650	9650	9650	9650	0
248	20250114	164400	578116490	9650	9650	9650	9650	0
249	20250114	164300	578116490	9650	9650	9650	9650	0
250	20250114	164200	578116490	9650	9650	9650	9650	0
251	20250114	164100	578116490	9650	9650	9650	9650	0
252	20250114	164000	578116490	9650	9650	9650	9650	0
253	20250114	163900	578116490	9650	9650	9650	9650	0
254	20250114	163800	578116490	9650	9650	9650	9650	0
255	20250114	163700	578116490	9650	9650	9650	9650	0
256	20250114	163600	578116490	9650	9650	9650	9650	0
257	20250114	163500	578116490	9650	9650	9650	9650	0
258	20250114	163400	578116490	9650	9650	9650	9650	0
259	20250114	163300	578116490	9650	9650	9650	9650	0
260	20250114	163200	578116490	9650	9650	9650	9650	0
261	20250114	163100	578116490	9650	9650	9650	9650	0
262	20250114	163000	578116490	9650	9650	9650	9650	0
263	20250114	162900	578116490	9650	9650	9650	9650	0
264	20250114	162800	578116490	9650	9650	9650	9650	0
265	20250114	162700	578116490	9650	9650	9650	9650	0
266	20250114	162600	578116490	9650	9650	9650	9650	0
267	20250114	162500	578116490	9650	9650	9650	9650	0
268	20250114	162400	578116490	9650	9650	9650	9650	0
269	20250114	162300	578116490	9650	9650	9650	9650	0
270	20250114	162200	578116490	9650	9650	9650	9650	0
271	20250114	162100	578116490	9650	9650	9650	9650	0
272	20250114	162000	578116490	9650	9650	9650	9650	1300
273	20250114	161900	578116490	9650	9650	9650	9650	0
274	20250114	161800	578116490	9650	9650	9650	9650	0
275	20250114	161700	578116490	9650	9650	9650	9650	0
276	20250114	161600	578116490	9650	9650	9650	9650	0
277	20250114	161500	578116490	9650	9650	9650	9650	0
278	20250114	161400	578116490	9650	9650	9650	9650	0
279	20250114	161300	578116490	9650	9650	9650	9650	0
280	20250114	161200	578116490	9650	9650	9650	9650	0
281	20250114	161100	578116490	9650	9650	9650	9650	0
282	20250114	161000	578116490	9650	9650	9650	9650	0
283	20250114	160900	578116490	9650	9650	9650	9650	0
284	20250114	160800	578116490	9650	9650	9650	9650	0
285	20250114	160700	578116490	9650	9650	9650	9650	0
286	20250114	160600	578116490	9650	9650	9650	9650	0
287	20250114	160500	578116490	9650	9650	9650	9650	0
288	20250114	160400	578116490	9650	9650	9650	9650	0
289	20250114	160300	578116490	9650	9650	9650	9650	0
290	20250114	160200	578116490	9650	9650	9650	9650	0
291	20250114	160100	578116490	9650	9650	9650	9650	0
292	20250114	160000	578116490	9650	9650	9650	9650	0
293	20250114	155900	578116490	9650	9650	9650	9650	0
294	20250114	155800	578116490	9650	9650	9650	9650	0
295	20250114	155700	578116490	9650	9650	9650	9650	0
296	20250114	155600	578116490	9650	9650	9650	9650	0
297	20250114	155500	578116490	9650	9650	9650	9650	0
298	20250114	155400	578116490	9650	9650	9650	9650	0
299	20250114	155300	578116490	9650	9650	9650	9650	0
300	20250114	155200	578116490	9650	9650	9650	9650	0
301	20250114	155100	578116490	9650	9650	9650	9650	0
302	20250114	155000	578116490	9650	9650	9650	9650	1300
303	20250114	154900	578116490	9650	9650	9650	9650	0
304	20250114	154800	578116490	9650	9650	9650	9650	0
305	20250114	154700	578116490	9650	9650	9650	9650	0
306	20250114	154600	578116490	9650	9650	9650	9650	0
307	20250114	154500	578116490	9650	9650	9650	9650	0
308	20250114	154400	578116490	9650	9650	9650	9650	0
309	20250114	154300	578116490	9650	9650	9650	9650	0
310	20250114	154200	578116490	9650	9650	9650	9650	0
311	20250114	154100	578116490	9650	9650	9650	9650	0
312	20250114	154000	578116490	9650	9650	9650	9650	0
313	20250114	153900	578116490	9650	9650	9650	9650	0
314	20250114	153800	578116490	9650	9650	9650	9650	0
315	20250114	153700	578116490	9650	9650	9650	9650	0
316	20250114	153600	578116490	9650	9650	9650	9650	0
317	20250114	153500	578116490	9650	9650	9650	9650	0
318	20250114	153400	578116490	9650	9650	9650	9650	0
319	20250114	153300	578116490	9650	9650	9650	9650	0
320	20250114	153200	578116490	9650	9650	9650	9650	0
321	20250114	153100	578116490	9650	9650	9650	9650	0
322	20250114	153000	578116490	9650	9650	9650	9650	1300
323	20250114	152900	565571490	9660	9660	9660	9660	0
324	20250114	152800	565571490	9660	9660	9660	9660	0
325	20250114	152700	565571490	9660	9660	9660	9660	0
326	20250114	152600	565571490	9660	9660	9660	9660	0
327	20250114	152500	565571490	9660	9660	9660	9660	0
328	20250114	152400	565571490	9660	9660	9660	9660	0
329	20250114	152300	565571490	9660	9660	9660	9660	0
330	20250114	152200	565571490	9660	9660	9660	9660	0
331	20250114	152100	565571490	9660	9660	9660	9660	0
332	20250114	152000	565571490	9660	9660	9660	9660	0
333	20250114	151900	565571490	9660	9640	9670	9640	70
334	20250114	151800	564894910	9660	9610	9680	9610	488
335	20250114	151700	560172870	9610	9620	9680	9600	114
336	20250114	151600	559076750	9620	9600	9710	9600	359
337	20250114	151500	555613080	9600	9600	9670	9590	529
338	20250114	151400	550533480	9600	9580	9680	9580	342
339	20250114	151300	547247150	9580	9580	9650	9580	267
340	20250114	151200	544685860	9580	9580	9620	9560	399
341	20250114	151100	540864190	9580	9560	9640	9560	709
342	20250114	151000	534064580	9560	9550	9620	9550	1377
343	20250114	150900	520846510	9550	9540	9590	9540	458
344	20250114	150800	516466520	9580	9600	9640	9540	5406
345	20250114	150700	464740310	9600	9610	9660	9600	2725
346	20250114	150600	438529780	9610	9670	9720	9610	3623
347	20250114	150500	403651500	9630	9710	9710	9630	2000
348	20250114	150400	384342290	9810	9800	9810	9700	1628
349	20250114	150300	368465720	9800	9810	9810	9800	12
350	20250114	150200	368348070	9810	9810	9810	9810	0
351	20250114	150100	368348070	9810	9810	9810	9810	0
352	20250114	150000	368348070	9810	9810	9810	9810	13
353	20250114	145900	368220540	9810	9810	9810	9810	0
354	20250114	145800	368220540	9810	9810	9810	9810	0
355	20250114	145700	368220540	9810	9810	9810	9810	5
356	20250114	145600	368171490	9810	9800	9810	9800	6
357	20250114	145500	368112650	9800	9800	9800	9800	0
358	20250114	145400	368112650	9800	9800	9800	9790	215
359	20250114	145300	366007730	9810	9810	9810	9810	3
360	20250114	145200	365978300	9800	9800	9800	9800	6
361	20250114	145100	365919500	9800	9800	9800	9800	100
362	20250114	145000	364939500	9800	9800	9800	9800	3
363	20250114	144900	364910100	9800	9800	9800	9800	6
364	20250114	144800	364851300	9800	9800	9800	9800	3
365	20250114	144700	364821900	9800	9800	9800	9800	0
366	20250114	144600	364821900	9800	9800	9800	9800	28
367	20250114	144500	364547500	9800	9800	9800	9800	5
368	20250114	144400	364498500	9800	9790	9800	9790	7
369	20250114	144300	364429920	9780	9780	9780	9780	0
370	20250114	144200	364429920	9780	9800	9800	9780	131
371	20250114	144100	363147490	9800	9800	9800	9800	0
372	20250114	144000	363147490	9800	9800	9800	9800	3
373	20250114	143900	363118090	9800	9790	9800	9790	198
374	20250114	143800	361178690	9790	9790	9790	9790	5
375	20250114	143700	361129740	9790	9790	9790	9790	49
376	20250114	143600	360650030	9780	9780	9780	9780	3
377	20250114	143500	360620690	9780	9770	9780	9770	1084
378	20250114	143400	350019630	9770	9770	9770	9770	5
379	20250114	143300	349970780	9770	9770	9770	9770	0
380	20250114	143200	349970780	9770	9770	9770	9770	2
381	20250114	143100	349951240	9770	9780	9780	9770	667
382	20250114	143000	343434620	9770	9770	9770	9770	126
383	20250114	142900	342203600	9780	9780	9780	9780	3
384	20250114	142800	342174260	9780	9780	9780	9780	0
385	20250114	142700	342174260	9780	9780	9780	9780	10
386	20250114	142600	342076460	9770	9770	9770	9770	1
387	20250114	142500	342066690	9770	9770	9770	9770	5
388	20250114	142400	342017840	9770	9780	9780	9770	10
389	20250114	142300	341920080	9780	9780	9780	9780	0
390	20250114	142200	341920080	9780	9780	9780	9780	3
391	20250114	142100	341890740	9780	9780	9780	9780	5
392	20250114	142000	341841840	9770	9770	9770	9770	0
393	20250114	141900	341841840	9770	9770	9770	9770	6
394	20250114	141800	341783220	9760	9760	9760	9760	126
395	20250114	141700	340553460	9780	9780	9780	9780	0
396	20250114	141600	340553460	9780	9780	9780	9780	6
397	20250114	141500	340494780	9780	9790	9790	9780	9
398	20250114	141400	340406720	9780	9780	9780	9780	0
399	20250114	141300	340406720	9780	9760	9780	9760	1051
400	20250114	141200	330132610	9760	9760	9760	9760	1
401	20250114	141100	330122850	9760	9750	9760	9750	8
402	20250114	141000	330044820	9760	9760	9760	9760	0
403	20250114	140900	330044820	9760	9760	9760	9760	108
404	20250114	140800	328990740	9750	9750	9750	9750	1
405	20250114	140700	328980990	9750	9750	9750	9750	4
406	20250114	140600	328941990	9740	9750	9750	9740	189
407	20250114	140500	327101070	9750	9750	9750	9750	0
408	20250114	140400	327101070	9750	9760	9760	9750	218
409	20250114	140300	324975540	9760	9760	9760	9760	0
410	20250114	140200	324975540	9760	9760	9760	9760	5
411	20250114	140100	324926740	9760	9760	9760	9760	2
412	20250114	140000	324907220	9760	9760	9760	9760	1
413	20250114	135900	324897460	9770	9770	9770	9770	0
414	20250114	135800	324897460	9770	9770	9770	9770	9
415	20250114	135700	324809530	9770	9770	9770	9770	2
416	20250114	135600	324789990	9770	9770	9770	9770	6
417	20250114	135500	324731370	9760	9760	9760	9760	1
418	20250114	135400	324721610	9760	9770	9770	9740	133
419	20250114	135300	323426030	9770	9770	9770	9770	10
420	20250114	135200	323328330	9770	9770	9770	9770	0
421	20250114	135100	323328330	9770	9770	9770	9770	13
422	20250114	135000	323201320	9770	9770	9770	9770	8
423	20250114	134900	323123160	9760	9760	9760	9760	0
424	20250114	134800	323123160	9760	9750	9760	9750	319
425	20250114	134700	320009790	9720	9720	9720	9720	0
426	20250114	134600	320009790	9720	9740	9740	9720	18
427	20250114	134500	319834710	9720	9720	9720	9720	0
428	20250114	134400	319834710	9720	9720	9720	9720	3
429	20250114	134300	319805550	9680	9680	9680	9680	0
430	20250114	134200	319805550	9680	9740	9740	9680	126
431	20250114	134100	318581660	9760	9750	9760	9750	500
432	20250114	134000	313701950	9750	9750	9750	9750	2
433	20250114	133900	313682450	9750	9750	9750	9750	5
434	20250114	133800	313633700	9750	9750	9750	9750	0
435	20250114	133700	313633700	9750	9750	9750	9750	0
436	20250114	133600	313633700	9750	9750	9750	9750	8
437	20250114	133500	313555700	9760	9760	9760	9760	5
438	20250114	133400	313506900	9760	9760	9760	9760	0
439	20250114	133300	313506900	9760	9760	9760	9760	3
440	20250114	133200	313477620	9760	9760	9760	9760	5
441	20250114	133100	313428820	9690	9690	9690	9690	0
442	20250114	133000	313428820	9690	9730	9730	9690	126
443	20250114	132900	312204360	9710	9710	9710	9710	0
444	20250114	132800	312204360	9710	9710	9710	9710	1
445	20250114	132700	312194650	9710	9710	9710	9710	0
446	20250114	132600	312194650	9710	9730	9730	9710	227
447	20250114	132500	309986450	9730	9710	9730	9710	599
448	20250114	132400	304164170	9720	9730	9730	9720	81
449	20250114	132300	303376050	9730	9730	9730	9730	8
450	20250114	132200	303298210	9720	9720	9720	9720	38
451	20250114	132100	302928850	9700	9700	9700	9700	0
452	20250114	132000	302928850	9700	9700	9700	9700	3
453	20250114	131900	302899750	9690	9690	9690	9690	0
454	20250114	131800	302899750	9690	9730	9730	9690	131
455	20250114	131700	301628010	9730	9730	9730	9730	3
456	20250114	131600	301598820	9730	9730	9730	9730	11
457	20250114	131500	301491790	9730	9730	9730	9730	12
458	20250114	131400	301375030	9730	9730	9730	9730	16
459	20250114	131300	301219350	9730	9730	9730	9730	7
460	20250114	131200	301151240	9720	9720	9720	9720	0
461	20250114	131100	301151240	9720	9730	9730	9720	6
462	20250114	131000	301092870	9730	9730	9730	9730	0
463	20250114	130900	301092870	9730	9730	9730	9730	5
464	20250114	130800	301044220	9730	9730	9730	9730	6
465	20250114	130700	300985840	9720	9720	9720	9720	1
466	20250114	130600	300976120	9720	9730	9730	9720	178
467	20250114	130500	299245940	9730	9720	9730	9720	22
468	20250114	130400	299031980	9720	9720	9720	9720	0
469	20250114	130300	299031980	9720	9720	9720	9720	35
470	20250114	130200	298691780	9720	9720	9720	9720	0
471	20250114	130100	298691780	9720	9720	9720	9720	3
472	20250114	130000	298662620	9730	9730	9730	9730	5
473	20250114	125900	298613970	9730	9730	9730	9730	4
474	20250114	125800	298575050	9720	9720	9720	9720	4
475	20250114	125700	298536170	9710	9710	9710	9710	1
476	20250114	125600	298526460	9680	9680	9680	9680	0
477	20250114	125500	298526460	9680	9680	9680	9680	2
478	20250114	125400	298507100	9670	9700	9700	9660	135
479	20250114	125300	297199810	9700	9730	9730	9700	25
480	20250114	125200	296957160	9700	9710	9710	9700	200
481	20250114	125100	295017010	9740	9740	9740	9740	3
482	20250114	125000	294987790	9740	9740	9740	9740	6
483	20250114	124900	294929350	9740	9740	9740	9740	0
484	20250114	124800	294929350	9740	9740	9740	9740	3
485	20250114	124700	294900130	9730	9730	9730	9730	3
486	20250114	124600	294870940	9730	9730	9730	9730	5
487	20250114	124500	294822290	9730	9730	9730	9730	0
488	20250114	124400	294822290	9730	9730	9730	9730	9
489	20250114	124300	294734720	9690	9710	9710	9690	400
490	20250114	124200	290857860	9710	9710	9710	9710	126
491	20250114	124100	289634400	9710	9710	9710	9710	50
492	20250114	124000	289148900	9710	9710	9720	9710	232
493	20250114	123900	286894380	9710	9710	9710	9710	6
494	20250114	123800	286836120	9710	9710	9710	9710	5
495	20250114	123700	286787570	9640	9710	9710	9640	1234
496	20250114	123600	274870960	9710	9710	9710	9710	9
497	20250114	123500	274783570	9710	9710	9710	9710	0
498	20250114	123400	274783570	9710	9710	9710	9710	5
499	20250114	123300	274735020	9710	9710	9710	9710	13
500	20250114	123200	274608790	9680	9680	9680	9680	0
501	20250114	123100	274608790	9680	9680	9680	9680	2
502	20250114	123000	274589430	9730	9710	9730	9690	128
503	20250114	122900	273348340	9700	9700	9700	9700	0
504	20250114	122800	273348340	9700	9700	9700	9700	0
505	20250114	122700	273348340	9700	9710	9710	9700	94
506	20250114	122600	272436500	9700	9730	9730	9700	100
507	20250114	122500	271466320	9740	9740	9740	9740	5
508	20250114	122400	271417620	9740	9740	9740	9740	3
509	20250114	122300	271388400	9740	9740	9740	9740	4
510	20250114	122200	271349440	9740	9740	9740	9740	4
511	20250114	122100	271310480	9740	9740	9740	9740	0
512	20250114	122000	271310480	9740	9740	9740	9740	2
513	20250114	121900	271291000	9730	9720	9730	9720	8
514	20250114	121800	271213210	9710	9720	9720	9710	126
515	20250114	121700	269989700	9750	9750	9750	9750	1
516	20250114	121600	269979950	9740	9740	9740	9740	2
517	20250114	121500	269960470	9740	9730	9740	9730	9
518	20250114	121400	269872870	9730	9730	9730	9730	0
519	20250114	121300	269872870	9730	9730	9730	9730	3
520	20250114	121200	269843680	9750	9750	9750	9750	2
521	20250114	121100	269824180	9750	9750	9750	9750	10
522	20250114	121000	269726680	9740	9740	9740	9740	2
523	20250114	120900	269707200	9710	9710	9710	9710	0
524	20250114	120800	269707200	9710	9710	9710	9710	0
525	20250114	120700	269707200	9710	9710	9710	9710	0
526	20250114	120600	269707200	9710	9740	9740	9710	126
527	20250114	120500	268482500	9750	9750	9750	9750	2
528	20250114	120400	268463000	9750	9750	9750	9750	5
529	20250114	120300	268414250	9750	9750	9750	9750	3
530	20250114	120200	268385000	9740	9740	9740	9740	3
531	20250114	120100	268355780	9740	9740	9740	9740	5
532	20250114	120000	268307080	9740	9740	9740	9740	11
533	20250114	115900	268199940	9740	9740	9740	9740	6
534	20250114	115800	268141500	9740	9740	9740	9740	4
535	20250114	115700	268102540	9700	9700	9700	9700	0
536	20250114	115600	268102540	9700	9700	9700	9700	0
537	20250114	115500	268102540	9700	9700	9700	9700	1
538	20250114	115400	268092840	9700	9750	9750	9700	126
539	20250114	115300	266868300	9760	9760	9760	9760	5
540	20250114	115200	266819500	9760	9760	9760	9760	0
541	20250114	115100	266819500	9760	9760	9760	9760	11
542	20250114	115000	266712140	9750	9750	9750	9750	0
543	20250114	114900	266712140	9750	9750	9750	9750	0
544	20250114	114800	266712140	9750	9750	9750	9750	11
545	20250114	114700	266604890	9750	9750	9750	9750	3
546	20250114	114600	266575640	9750	9750	9750	9750	9
547	20250114	114500	266487890	9750	9730	9750	9730	4
548	20250114	114400	266448910	9720	9720	9720	9720	0
549	20250114	114300	266448910	9720	9720	9720	9720	0
550	20250114	114200	266448910	9720	9760	9760	9720	126
551	20250114	114100	265223460	9770	9770	9770	9770	3
552	20250114	114000	265194150	9770	9770	9770	9770	0
553	20250114	113900	265194150	9770	9770	9770	9770	6
554	20250114	113800	265135530	9770	9780	9780	9770	208
555	20250114	113700	263101370	9780	9780	9780	9780	2
556	20250114	113600	263081810	9780	9780	9780	9780	5
557	20250114	113500	263032910	9780	9770	9780	9770	55
558	20250114	113400	262495030	9770	9770	9770	9770	8
559	20250114	113300	262416870	9770	9770	9770	9770	3
560	20250114	113200	262387560	9730	9730	9730	9730	0
561	20250114	113100	262387560	9730	9730	9730	9730	0
562	20250114	113000	262387560	9730	9740	9740	9730	127
563	20250114	112900	261151200	9780	9780	9780	9780	5
564	20250114	112800	261102300	9780	9780	9780	9780	10
565	20250114	112700	261004500	9780	9770	9780	9770	13
566	20250114	112600	260877370	9780	9780	9780	9780	0
567	20250114	112500	260877370	9780	9770	9780	9770	5
568	20250114	112400	260828480	9780	9780	9780	9780	0
569	20250114	112300	260828480	9780	9780	9780	9780	3
570	20250114	112200	260799140	9780	9790	9790	9780	153
571	20250114	112100	259302310	9750	9750	9750	9750	0
572	20250114	112000	259302310	9750	9750	9750	9750	511
573	20250114	111900	254320060	9750	9750	9750	9750	5
574	20250114	111800	254271310	9750	9780	9780	9720	426
575	20250114	111700	250115050	9790	9790	9790	9790	0
576	20250114	111600	250115050	9790	9800	9800	9790	116
577	20250114	111500	248979360	9790	9790	9790	9790	0
578	20250114	111400	248979360	9790	9800	9800	9790	64
579	20250114	111300	248352760	9800	9800	9800	9800	3
580	20250114	111200	248323360	9800	9800	9800	9800	0
581	20250114	111100	248323360	9800	9800	9800	9800	5
582	20250114	111000	248274360	9800	9800	9800	9800	9
583	20250114	110900	248186160	9800	9800	9800	9800	66
584	20250114	110800	247539360	9820	9820	9820	9820	5
585	20250114	110700	247490260	9820	9820	9820	9810	54
586	20250114	110600	246960030	9820	9790	9820	9770	237
587	20250114	110500	244639030	9770	9770	9770	9770	14
588	20250114	110400	244502250	9760	9760	9760	9760	0
589	20250114	110300	244502250	9760	9760	9760	9760	68
590	20250114	110200	243838570	9760	9750	9760	9750	314
591	20250114	110100	240776880	9750	9750	9750	9750	6
592	20250114	110000	240718380	9750	9750	9750	9750	0
593	20250114	105900	240718380	9750	9750	9750	9740	104
594	20250114	105800	239704430	9750	9750	9750	9750	280
595	20250114	105700	236974430	9720	9720	9720	9720	3
596	20250114	105600	236945270	9710	9700	9710	9700	403
597	20250114	105500	233033070	9670	9670	9670	9670	0
598	20250114	105400	233033070	9670	9690	9690	9670	127
599	20250114	105300	231803230	9690	9690	9690	9690	1
600	20250114	105200	231793540	9690	9710	9710	9670	1152
601	20250114	105100	220643380	9720	9730	9730	9670	3033
602	20250114	105000	191224310	9800	9680	9810	9680	3530
603	20250114	104900	156789770	9680	9670	9680	9670	506
604	20250114	104800	151896670	9670	9670	9670	9670	3
605	20250114	104700	151867660	9670	9670	9670	9670	734
606	20250114	104600	144769880	9650	9650	9650	9650	0
607	20250114	104500	144769880	9650	9650	9650	9650	443
608	20250114	104400	140494930	9640	9640	9640	9640	100
609	20250114	104300	139530930	9640	9650	9650	9640	34
610	20250114	104200	139203020	9640	9640	9640	9640	128
611	20250114	104100	137969100	9650	9650	9650	9650	5
612	20250114	104000	137920850	9650	9650	9650	9650	37
613	20250114	103900	137563800	9650	9650	9650	9650	220
614	20250114	103800	135440800	9670	9670	9670	9670	3
615	20250114	103700	135411790	9670	9670	9670	9670	9
616	20250114	103600	135324760	9660	9660	9660	9660	0
617	20250114	103500	135324760	9660	9670	9670	9660	205
618	20250114	103400	133344450	9670	9670	9670	9670	1
619	20250114	103300	133334780	9670	9690	9690	9670	11
620	20250114	103200	133228290	9680	9660	9680	9660	14
621	20250114	103100	133092980	9690	9690	9690	9690	10
622	20250114	103000	132996080	9660	9680	9680	9660	128
623	20250114	102900	131759480	9690	9690	9690	9690	15
624	20250114	102800	131614130	9690	9690	9690	9690	0
625	20250114	102700	131614130	9690	9690	9690	9690	3
626	20250114	102600	131585060	9690	9680	9690	9680	105
627	20250114	102500	130568040	9680	9680	9680	9680	50
628	20250114	102400	130084040	9680	9690	9690	9680	8
629	20250114	102300	130006580	9690	9690	9690	9690	0
630	20250114	102200	130006580	9690	9690	9690	9690	1
631	20250114	102100	129996890	9660	9660	9660	9660	0
632	20250114	102000	129996890	9660	9660	9690	9650	314
633	20250114	101900	126964690	9650	9650	9650	9650	0
634	20250114	101800	126964690	9650	9660	9660	9650	353
635	20250114	101700	123554830	9660	9660	9660	9660	1
636	20250114	101600	123545170	9670	9680	9680	9670	268
637	20250114	101500	120953520	9670	9670	9670	9670	0
638	20250114	101400	120953520	9670	9680	9680	9670	24
639	20250114	101300	120721430	9690	9690	9690	9690	4
640	20250114	101200	120682670	9690	9680	9690	9680	26
641	20250114	101100	120430970	9680	9690	9690	9680	4
642	20250114	101000	120392220	9680	9680	9680	9680	0
643	20250114	100900	120392220	9680	9680	9680	9680	1002
644	20250114	100800	110692860	9680	9680	9680	9680	11
645	20250114	100700	110586380	9700	9700	9700	9700	90
646	20250114	100600	109713380	9690	9690	9690	9670	316
647	20250114	100500	106653610	9690	9690	9690	9690	0
648	20250114	100400	106653610	9690	9680	9690	9680	10
649	20250114	100300	106556740	9690	9690	9690	9690	3
650	20250114	100200	106527670	9670	9670	9670	9670	6
651	20250114	100100	106469650	9680	9690	9690	9680	31
652	20250114	100000	106169270	9690	9690	9690	9690	58
653	20250114	095900	105607250	9680	9690	9690	9680	7
654	20250114	095800	105539460	9690	9670	9690	9670	51
655	20250114	095700	105045830	9670	9670	9670	9670	8
656	20250114	095600	104968470	9680	9680	9680	9680	7
657	20250114	095500	104900710	9670	9660	9670	9660	7
658	20250114	095400	104833070	9650	9670	9670	9650	128
659	20250114	095300	103597190	9690	9690	9690	9690	6
660	20250114	095200	103539050	9700	9700	9700	9700	2
661	20250114	095100	103519650	9660	9650	9660	9650	64
662	20250114	095000	102901960	9640	9640	9640	9640	251
663	20250114	094900	100482320	9640	9640	9640	9640	24
664	20250114	094800	100250960	9640	9630	9640	9630	40
665	20250114	094700	99865660	9640	9680	9680	9640	471
666	20250114	094600	95320790	9680	9680	9680	9680	112
667	20250114	094500	94236630	9680	9740	9740	9680	13
668	20250114	094400	94110190	9740	9740	9740	9740	1
669	20250114	094300	94100450	9740	9800	9800	9740	6
670	20250114	094200	94041950	9810	9660	9850	9640	1064
671	20250114	094100	83705820	9660	9650	9660	9650	473
672	20250114	094000	79136810	9640	9640	9640	9640	55
673	20250114	093900	78606610	9650	9650	9650	9650	8
674	20250114	093800	78529410	9650	9650	9650	9650	0
675	20250114	093700	78529410	9650	9650	9650	9650	6
676	20250114	093600	78471510	9640	9640	9640	9640	0
677	20250114	093500	78471510	9640	9650	9650	9640	223
678	20250114	093400	76321730	9650	9650	9650	9650	0
679	20250114	093300	76321730	9650	9650	9650	9650	6
680	20250114	093200	76263830	9650	9650	9650	9650	19
681	20250114	093100	76080480	9650	9670	9670	9650	254
682	20250114	093000	73627840	9660	9680	9680	9660	944
683	20250114	092900	64499930	9670	9670	9670	9670	142
684	20250114	092800	63126790	9670	9670	9670	9670	22
685	20250114	092700	62914050	9680	9680	9680	9680	5
686	20250114	092600	62865650	9670	9670	9670	9670	218
687	20250114	092500	60757590	9670	9670	9670	9670	147
688	20250114	092400	59336100	9680	9680	9680	9680	21
689	20250114	092300	59132820	9680	9690	9690	9680	199
690	20250114	092200	57206490	9690	9690	9690	9690	2
691	20250114	092100	57187110	9690	9690	9690	9690	9
692	20250114	092000	57099900	9690	9690	9690	9690	96
693	20250114	091900	56169660	9690	9660	9690	9660	216
694	20250114	091800	54082720	9660	9700	9700	9660	161
695	20250114	091700	52526530	9710	9710	9710	9710	2
696	20250114	091600	52507110	9710	9710	9710	9710	16
697	20250114	091500	52351750	9700	9720	9720	9700	1225
698	20250114	091400	40458820	9720	9730	9730	9720	1706
699	20250114	091300	23860610	9730	9750	9750	9730	138
700	20250114	091200	22515810	9760	9760	9760	9760	0
701	20250114	091100	22515810	9760	9760	9760	9760	1
702	20250114	091000	22506050	9750	9750	9750	9750	257
703	20250114	090900	20000300	9730	9730	9730	9730	443
704	20250114	090800	15689910	9730	9730	9730	9730	0
705	20250114	090700	15689910	9730	9730	9740	9730	105
706	20250114	090600	14667820	9710	9700	9710	9660	179
707	20250114	090500	12934330	9760	9760	9760	9760	944
708	20250114	090400	3720890	9760	9760	9760	9760	56
709	20250114	090300	3174330	9760	9760	9760	9760	0
710	20250114	090200	3174330	9760	9760	9760	9760	70
711	20250114	090100	2491130	9770	9770	9770	9770	1
712	20250114	090000	2481360	9900	9660	9900	9660	256