KissMeData/068240/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	194600	818257910	9690	9690	9690	9690	1818
3	20250113	194500	818257910	9690	9690	9690	9690	0
4	20250113	194400	818257910	9690	9690	9690	9690	0
5	20250113	194300	818257910	9690	9690	9690	9690	0
6	20250113	194200	818257910	9690	9690	9690	9690	0
7	20250113	194100	818257910	9690	9690	9690	9690	0
8	20250113	194000	818257910	9690	9690	9690	9690	0
9	20250113	193900	818257910	9690	9690	9690	9690	0
10	20250113	193800	818257910	9690	9690	9690	9690	0
11	20250113	193700	818257910	9690	9690	9690	9690	0
12	20250113	193600	818257910	9690	9690	9690	9690	0
13	20250113	193500	818257910	9690	9690	9690	9690	0
14	20250113	193400	818257910	9690	9690	9690	9690	0
15	20250113	193300	818257910	9690	9690	9690	9690	0
16	20250113	193200	818257910	9690	9690	9690	9690	0
17	20250113	193100	818257910	9690	9690	9690	9690	0
18	20250113	193000	818257910	9690	9690	9690	9690	0
19	20250113	192900	818257910	9690	9690	9690	9690	0
20	20250113	192800	818257910	9690	9690	9690	9690	0
21	20250113	192700	818257910	9690	9690	9690	9690	0
22	20250113	192600	818257910	9690	9690	9690	9690	0
23	20250113	192500	818257910	9690	9690	9690	9690	0
24	20250113	192400	818257910	9690	9690	9690	9690	0
25	20250113	192300	818257910	9690	9690	9690	9690	0
26	20250113	192200	818257910	9690	9690	9690	9690	0
27	20250113	192100	818257910	9690	9690	9690	9690	0
28	20250113	192000	818257910	9690	9690	9690	9690	0
29	20250113	191900	818257910	9690	9690	9690	9690	0
30	20250113	191800	818257910	9690	9690	9690	9690	0
31	20250113	191700	818257910	9690	9690	9690	9690	0
32	20250113	191600	818257910	9690	9690	9690	9690	1818
33	20250113	191500	818257910	9690	9690	9690	9690	0
34	20250113	191400	818257910	9690	9690	9690	9690	0
35	20250113	191300	818257910	9690	9690	9690	9690	0
36	20250113	191200	818257910	9690	9690	9690	9690	0
37	20250113	191100	818257910	9690	9690	9690	9690	0
38	20250113	191000	818257910	9690	9690	9690	9690	0
39	20250113	190900	818257910	9690	9690	9690	9690	0
40	20250113	190800	818257910	9690	9690	9690	9690	0
41	20250113	190700	818257910	9690	9690	9690	9690	0
42	20250113	190600	818257910	9690	9690	9690	9690	0
43	20250113	190500	818257910	9690	9690	9690	9690	0
44	20250113	190400	818257910	9690	9690	9690	9690	0
45	20250113	190300	818257910	9690	9690	9690	9690	0
46	20250113	190200	818257910	9690	9690	9690	9690	0
47	20250113	190100	818257910	9690	9690	9690	9690	0
48	20250113	190000	818257910	9690	9690	9690	9690	0
49	20250113	185900	818257910	9690	9690	9690	9690	0
50	20250113	185800	818257910	9690	9690	9690	9690	0
51	20250113	185700	818257910	9690	9690	9690	9690	0
52	20250113	185600	818257910	9690	9690	9690	9690	0
53	20250113	185500	818257910	9690	9690	9690	9690	0
54	20250113	185400	818257910	9690	9690	9690	9690	0
55	20250113	185300	818257910	9690	9690	9690	9690	0
56	20250113	185200	818257910	9690	9690	9690	9690	0
57	20250113	185100	818257910	9690	9690	9690	9690	0
58	20250113	185000	818257910	9690	9690	9690	9690	0
59	20250113	184900	818257910	9690	9690	9690	9690	0
60	20250113	184800	818257910	9690	9690	9690	9690	0
61	20250113	184700	818257910	9690	9690	9690	9690	0
62	20250113	184600	818257910	9690	9690	9690	9690	1818
63	20250113	184500	818257910	9690	9690	9690	9690	0
64	20250113	184400	818257910	9690	9690	9690	9690	0
65	20250113	184300	818257910	9690	9690	9690	9690	0
66	20250113	184200	818257910	9690	9690	9690	9690	0
67	20250113	184100	818257910	9690	9690	9690	9690	0
68	20250113	184000	818257910	9690	9690	9690	9690	0
69	20250113	183900	818257910	9690	9690	9690	9690	0
70	20250113	183800	818257910	9690	9690	9690	9690	0
71	20250113	183700	818257910	9690	9690	9690	9690	0
72	20250113	183600	818257910	9690	9690	9690	9690	0
73	20250113	183500	818257910	9690	9690	9690	9690	0
74	20250113	183400	818257910	9690	9690	9690	9690	0
75	20250113	183300	818257910	9690	9690	9690	9690	0
76	20250113	183200	818257910	9690	9690	9690	9690	0
77	20250113	183100	818257910	9690	9690	9690	9690	0
78	20250113	183000	818257910	9690	9690	9690	9690	0
79	20250113	182900	818257910	9690	9690	9690	9690	0
80	20250113	182800	818257910	9690	9690	9690	9690	0
81	20250113	182700	818257910	9690	9690	9690	9690	0
82	20250113	182600	818257910	9690	9690	9690	9690	0
83	20250113	182500	818257910	9690	9690	9690	9690	0
84	20250113	182400	818257910	9690	9690	9690	9690	0
85	20250113	182300	818257910	9690	9690	9690	9690	0
86	20250113	182200	818257910	9690	9690	9690	9690	0
87	20250113	182100	818257910	9690	9690	9690	9690	0
88	20250113	182000	818257910	9690	9690	9690	9690	0
89	20250113	181900	818257910	9690	9690	9690	9690	0
90	20250113	181800	818257910	9690	9690	9690	9690	0
91	20250113	181700	818257910	9690	9690	9690	9690	0
92	20250113	181600	818257910	9690	9690	9690	9690	1818
93	20250113	181500	818257910	9690	9690	9690	9690	0
94	20250113	181400	818257910	9690	9690	9690	9690	0
95	20250113	181300	818257910	9690	9690	9690	9690	0
96	20250113	181200	818257910	9690	9690	9690	9690	0
97	20250113	181100	818257910	9690	9690	9690	9690	0
98	20250113	181000	818257910	9690	9690	9690	9690	0
99	20250113	180900	818257910	9690	9690	9690	9690	0
100	20250113	180800	818257910	9690	9690	9690	9690	0
101	20250113	180700	818257910	9690	9690	9690	9690	0
102	20250113	180600	818257910	9690	9690	9690	9690	0
103	20250113	180500	818257910	9690	9690	9690	9690	0
104	20250113	180400	818257910	9690	9690	9690	9690	0
105	20250113	180300	818257910	9690	9690	9690	9690	0
106	20250113	180200	818257910	9690	9690	9690	9690	0
107	20250113	180100	818257910	9690	9690	9690	9690	0
108	20250113	180000	818257910	9690	9690	9690	9690	0
109	20250113	175900	818257910	9690	9690	9690	9690	0
110	20250113	175800	818257910	9690	9690	9690	9690	0
111	20250113	175700	818257910	9690	9690	9690	9690	0
112	20250113	175600	818257910	9690	9690	9690	9690	0
113	20250113	175500	818257910	9690	9690	9690	9690	0
114	20250113	175400	818257910	9690	9690	9690	9690	0
115	20250113	175300	818257910	9690	9690	9690	9690	0
116	20250113	175200	818257910	9690	9690	9690	9690	0
117	20250113	175100	818257910	9690	9690	9690	9690	0
118	20250113	175000	818257910	9690	9690	9690	9690	0
119	20250113	174900	818257910	9690	9690	9690	9690	0
120	20250113	174800	818257910	9690	9690	9690	9690	0
121	20250113	174700	818257910	9690	9690	9690	9690	0
122	20250113	174600	818257910	9690	9690	9690	9690	1818
123	20250113	174500	818257910	9690	9690	9690	9690	0
124	20250113	174400	818257910	9690	9690	9690	9690	0
125	20250113	174300	818257910	9690	9690	9690	9690	0
126	20250113	174200	818257910	9690	9690	9690	9690	0
127	20250113	174100	818257910	9690	9690	9690	9690	0
128	20250113	174000	818257910	9690	9690	9690	9690	0
129	20250113	173900	818257910	9690	9690	9690	9690	0
130	20250113	173800	818257910	9690	9690	9690	9690	0
131	20250113	173700	818257910	9690	9690	9690	9690	0
132	20250113	173600	818257910	9690	9690	9690	9690	0
133	20250113	173500	818257910	9690	9690	9690	9690	0
134	20250113	173400	818257910	9690	9690	9690	9690	0
135	20250113	173300	818257910	9690	9690	9690	9690	0
136	20250113	173200	818257910	9690	9690	9690	9690	0
137	20250113	173100	818257910	9690	9690	9690	9690	0
138	20250113	173000	818257910	9690	9690	9690	9690	0
139	20250113	172900	818257910	9690	9690	9690	9690	0
140	20250113	172800	818257910	9690	9690	9690	9690	0
141	20250113	172700	818257910	9690	9690	9690	9690	0
142	20250113	172600	818257910	9690	9690	9690	9690	0
143	20250113	172500	818257910	9690	9690	9690	9690	0
144	20250113	172400	818257910	9690	9690	9690	9690	0
145	20250113	172300	818257910	9690	9690	9690	9690	0
146	20250113	172200	818257910	9690	9690	9690	9690	0
147	20250113	172100	818257910	9690	9690	9690	9690	0
148	20250113	172000	818257910	9690	9690	9690	9690	0
149	20250113	171900	818257910	9690	9690	9690	9690	0
150	20250113	171800	818257910	9690	9690	9690	9690	0
151	20250113	171700	818257910	9690	9690	9690	9690	0
152	20250113	171600	818257910	9690	9690	9690	9690	1818
153	20250113	171500	818257910	9690	9690	9690	9690	0
154	20250113	171400	818257910	9690	9690	9690	9690	0
155	20250113	171300	818257910	9690	9690	9690	9690	0
156	20250113	171200	818257910	9690	9690	9690	9690	0
157	20250113	171100	818257910	9690	9690	9690	9690	0
158	20250113	171000	818257910	9690	9690	9690	9690	0
159	20250113	170900	818257910	9690	9690	9690	9690	0
160	20250113	170800	818257910	9690	9690	9690	9690	0
161	20250113	170700	818257910	9690	9690	9690	9690	0
162	20250113	170600	818257910	9690	9690	9690	9690	0
163	20250113	170500	818257910	9690	9690	9690	9690	0
164	20250113	170400	818257910	9690	9690	9690	9690	0
165	20250113	170300	818257910	9690	9690	9690	9690	0
166	20250113	170200	818257910	9690	9690	9690	9690	0
167	20250113	170100	818257910	9690	9690	9690	9690	0
168	20250113	170000	818257910	9690	9690	9690	9690	0
169	20250113	165900	818257910	9690	9690	9690	9690	0
170	20250113	165800	818257910	9690	9690	9690	9690	0
171	20250113	165700	818257910	9690	9690	9690	9690	0
172	20250113	165600	818257910	9690	9690	9690	9690	0
173	20250113	165500	818257910	9690	9690	9690	9690	0
174	20250113	165400	818257910	9690	9690	9690	9690	0
175	20250113	165300	818257910	9690	9690	9690	9690	0
176	20250113	165200	818257910	9690	9690	9690	9690	0
177	20250113	165100	818257910	9690	9690	9690	9690	0
178	20250113	165000	818257910	9690	9690	9690	9690	0
179	20250113	164900	818257910	9690	9690	9690	9690	0
180	20250113	164800	818257910	9690	9690	9690	9690	0
181	20250113	164700	818257910	9690	9690	9690	9690	0
182	20250113	164600	818257910	9690	9690	9690	9690	1818
183	20250113	164500	818257910	9690	9690	9690	9690	0
184	20250113	164400	818257910	9690	9690	9690	9690	0
185	20250113	164300	818257910	9690	9690	9690	9690	0
186	20250113	164200	818257910	9690	9690	9690	9690	0
187	20250113	164100	818257910	9690	9690	9690	9690	0
188	20250113	164000	818257910	9690	9690	9690	9690	0
189	20250113	163900	818257910	9690	9690	9690	9690	0
190	20250113	163800	818257910	9690	9690	9690	9690	0
191	20250113	163700	818257910	9690	9690	9690	9690	0
192	20250113	163600	818257910	9690	9690	9690	9690	0
193	20250113	163500	818257910	9690	9690	9690	9690	0
194	20250113	163400	818257910	9690	9690	9690	9690	0
195	20250113	163300	818257910	9690	9690	9690	9690	0
196	20250113	163200	818257910	9690	9690	9690	9690	0
197	20250113	163100	818257910	9690	9690	9690	9690	0
198	20250113	163000	818257910	9690	9690	9690	9690	0
199	20250113	162900	818257910	9690	9690	9690	9690	0
200	20250113	162800	818257910	9690	9690	9690	9690	0
201	20250113	162700	818257910	9690	9690	9690	9690	0
202	20250113	162600	818257910	9690	9690	9690	9690	0
203	20250113	162500	818257910	9690	9690	9690	9690	0
204	20250113	162400	818257910	9690	9690	9690	9690	0
205	20250113	162300	818257910	9690	9690	9690	9690	0
206	20250113	162200	818257910	9690	9690	9690	9690	0
207	20250113	162100	818257910	9690	9690	9690	9690	0
208	20250113	162000	818257910	9690	9690	9690	9690	0
209	20250113	161900	818257910	9690	9690	9690	9690	0
210	20250113	161800	818257910	9690	9690	9690	9690	0
211	20250113	161700	818257910	9690	9690	9690	9690	0
212	20250113	161600	818257910	9690	9690	9690	9690	1818
213	20250113	161500	818257910	9690	9690	9690	9690	0
214	20250113	161400	818257910	9690	9690	9690	9690	0
215	20250113	161300	818257910	9690	9690	9690	9690	0
216	20250113	161200	818257910	9690	9690	9690	9690	0
217	20250113	161100	818257910	9690	9690	9690	9690	0
218	20250113	161000	818257910	9690	9690	9690	9690	0
219	20250113	160900	818257910	9690	9690	9690	9690	0
220	20250113	160800	818257910	9690	9690	9690	9690	0
221	20250113	160700	818257910	9690	9690	9690	9690	0
222	20250113	160600	818257910	9690	9690	9690	9690	0
223	20250113	160500	818257910	9690	9690	9690	9690	0
224	20250113	160400	818257910	9690	9690	9690	9690	0
225	20250113	160300	818257910	9690	9690	9690	9690	0
226	20250113	160200	818257910	9690	9690	9690	9690	0
227	20250113	160100	818257910	9690	9690	9690	9690	0
228	20250113	160000	818257910	9690	9690	9690	9690	0
229	20250113	155900	818257910	9690	9690	9690	9690	0
230	20250113	155800	818257910	9690	9690	9690	9690	0
231	20250113	155700	818257910	9690	9690	9690	9690	0
232	20250113	155600	818257910	9690	9690	9690	9690	0
233	20250113	155500	818257910	9690	9690	9690	9690	0
234	20250113	155400	818257910	9690	9690	9690	9690	0
235	20250113	155300	818257910	9690	9690	9690	9690	0
236	20250113	155200	818257910	9690	9690	9690	9690	0
237	20250113	155100	818257910	9690	9690	9690	9690	0
238	20250113	155000	818257910	9690	9690	9690	9690	0
239	20250113	154900	818257910	9690	9690	9690	9690	0
240	20250113	154800	818257910	9690	9690	9690	9690	0
241	20250113	154700	818257910	9690	9690	9690	9690	0
242	20250113	154600	818257910	9690	9690	9690	9690	1818
243	20250113	154500	818257910	9690	9690	9690	9690	0
244	20250113	154400	818257910	9690	9690	9690	9690	0
245	20250113	154300	818257910	9690	9690	9690	9690	0
246	20250113	154200	818257910	9690	9690	9690	9690	0
247	20250113	154100	818257910	9690	9690	9690	9690	0
248	20250113	154000	818257910	9690	9690	9690	9690	0
249	20250113	153900	818257910	9690	9690	9690	9690	0
250	20250113	153800	818257910	9690	9690	9690	9690	0
251	20250113	153700	818257910	9690	9690	9690	9690	0
252	20250113	153600	818257910	9690	9690	9690	9690	0
253	20250113	153500	818257910	9690	9690	9690	9690	0
254	20250113	153400	818257910	9690	9690	9690	9690	0
255	20250113	153300	818257910	9690	9690	9690	9690	0
256	20250113	153200	818257910	9690	9690	9690	9690	0
257	20250113	153100	818257910	9690	9690	9690	9690	0
258	20250113	153000	818257910	9690	9690	9690	9690	1818
259	20250113	152900	800641490	9680	9680	9680	9680	0
260	20250113	152800	800641490	9680	9680	9680	9680	0
261	20250113	152700	800641490	9680	9680	9680	9680	0
262	20250113	152600	800641490	9680	9680	9680	9680	0
263	20250113	152500	800641490	9680	9680	9680	9680	0
264	20250113	152400	800641490	9680	9680	9680	9680	0
265	20250113	152300	800641490	9680	9680	9680	9680	0
266	20250113	152200	800641490	9680	9680	9680	9680	0
267	20250113	152100	800641490	9680	9680	9680	9680	0
268	20250113	152000	800641490	9680	9680	9680	9680	0
269	20250113	151900	800641490	9680	9670	9680	9670	334
270	20250113	151800	797410500	9670	9660	9670	9660	22
271	20250113	151700	797197960	9660	9660	9660	9660	563
272	20250113	151600	791759380	9650	9650	9660	9650	7
273	20250113	151500	791691820	9660	9650	9660	9650	75
274	20250113	151400	790968060	9650	9650	9650	9650	0
275	20250113	151300	790968060	9650	9650	9650	9650	42
276	20250113	151200	790562760	9650	9650	9650	9650	558
277	20250113	151100	785178060	9650	9650	9650	9650	0
278	20250113	151000	785178060	9650	9650	9650	9650	95
279	20250113	150900	784261310	9650	9650	9650	9650	1
280	20250113	150800	784251660	9650	9650	9650	9650	104
281	20250113	150700	783248060	9640	9630	9640	9630	510
282	20250113	150600	778331670	9630	9630	9630	9630	0
283	20250113	150500	778331670	9630	9630	9630	9630	0
284	20250113	150400	778331670	9630	9630	9630	9630	50
285	20250113	150300	777850170	9630	9630	9630	9630	4
286	20250113	150200	777811650	9640	9640	9640	9640	0
287	20250113	150100	777811650	9640	9640	9640	9640	491
288	20250113	150000	773078410	9640	9650	9650	9640	1346
289	20250113	145900	760089880	9650	9660	9660	9650	68
290	20250113	145800	759433180	9670	9660	9670	9660	162
291	20250113	145700	757868150	9650	9650	9650	9650	70
292	20250113	145600	757192650	9650	9650	9650	9650	180
293	20250113	145500	755455650	9660	9660	9660	9660	201
294	20250113	145400	753513990	9660	9660	9660	9660	138
295	20250113	145300	752180910	9660	9660	9660	9660	10
296	20250113	145200	752084310	9660	9660	9660	9660	98
297	20250113	145100	751137630	9670	9680	9680	9670	54
298	20250113	145000	750615430	9670	9660	9670	9660	130
299	20250113	144900	749359100	9660	9660	9660	9660	201
300	20250113	144800	747417440	9650	9650	9650	9650	1
301	20250113	144700	747407790	9650	9660	9660	9650	34
302	20250113	144600	747079650	9650	9650	9650	9650	19
303	20250113	144500	746896300	9660	9660	9660	9660	1
304	20250113	144400	746886640	9650	9650	9650	9650	65
305	20250113	144300	746259390	9650	9650	9650	9650	20
306	20250113	144200	746066390	9650	9650	9650	9650	128
307	20250113	144100	744831190	9660	9670	9670	9660	476
308	20250113	144000	740232470	9670	9670	9670	9670	0
309	20250113	143900	740232470	9670	9670	9670	9670	0
310	20250113	143800	740232470	9670	9690	9690	9670	121
311	20250113	143700	739062200	9690	9680	9690	9680	57
312	20250113	143600	738510370	9680	9670	9680	9670	126
313	20250113	143500	737291930	9660	9660	9660	9660	0
314	20250113	143400	737291930	9660	9660	9660	9660	0
315	20250113	143300	737291930	9660	9660	9660	9660	0
316	20250113	143200	737291930	9660	9650	9660	9650	467
317	20250113	143100	732780910	9650	9650	9660	9650	161
318	20250113	143000	731227240	9660	9660	9660	9660	2
319	20250113	142900	731207920	9660	9660	9660	9660	60
320	20250113	142800	730628320	9660	9660	9660	9660	133
321	20250113	142700	729343540	9660	9660	9660	9660	19
322	20250113	142600	729160000	9660	9660	9660	9660	5
323	20250113	142500	729111700	9660	9660	9660	9660	228
324	20250113	142400	726909220	9660	9660	9660	9660	5
325	20250113	142300	726860920	9660	9660	9660	9660	3
326	20250113	142200	726831940	9660	9660	9660	9660	72
327	20250113	142100	726136420	9660	9660	9660	9660	29
328	20250113	142000	725856280	9660	9660	9660	9660	46
329	20250113	141900	725411920	9670	9660	9690	9660	283
330	20250113	141800	722676940	9660	9650	9660	9650	50
331	20250113	141700	722194140	9650	9650	9650	9650	200
332	20250113	141600	720264140	9660	9660	9660	9660	94
333	20250113	141500	719356100	9660	9660	9660	9660	374
334	20250113	141400	715743260	9660	9660	9660	9660	0
335	20250113	141300	715743260	9660	9660	9660	9660	561
336	20250113	141200	710324000	9660	9680	9680	9660	202
337	20250113	141100	708368880	9680	9680	9680	9680	0
338	20250113	141000	708368880	9680	9680	9680	9680	90
339	20250113	140900	707497680	9680	9670	9680	9670	67
340	20250113	140800	706849720	9670	9660	9670	9660	230
341	20250113	140700	704627900	9670	9670	9670	9670	0
342	20250113	140600	704627900	9670	9670	9670	9670	137
343	20250113	140500	703303110	9680	9680	9680	9680	51
344	20250113	140400	702809430	9680	9660	9680	9660	135
345	20250113	140300	701503690	9670	9670	9670	9670	50
346	20250113	140200	701020190	9670	9670	9680	9670	291
347	20250113	140100	698206150	9670	9670	9670	9670	196
348	20250113	140000	696310830	9670	9670	9670	9670	210
349	20250113	135900	694280130	9670	9670	9670	9670	0
350	20250113	135800	694280130	9670	9680	9680	9670	22
351	20250113	135700	694067370	9680	9680	9680	9680	10
352	20250113	135600	693970570	9680	9680	9680	9670	19
353	20250113	135500	693786750	9680	9680	9680	9680	40
354	20250113	135400	693399550	9680	9660	9680	9660	609
355	20250113	135300	687510280	9660	9660	9660	9660	4
356	20250113	135200	687471640	9670	9660	9670	9660	171
357	20250113	135100	685818570	9660	9660	9660	9660	120
358	20250113	135000	684659370	9670	9670	9670	9670	0
359	20250113	134900	684659370	9670	9670	9670	9670	538
360	20250113	134800	679456910	9680	9680	9680	9680	116
361	20250113	134700	678334030	9680	9680	9680	9680	138
362	20250113	134600	676998190	9680	9680	9680	9680	0
363	20250113	134500	676998190	9680	9700	9700	9680	340
364	20250113	134400	673702740	9700	9700	9700	9690	365
365	20250113	134300	670162560	9690	9690	9690	9690	11
366	20250113	134200	670055970	9700	9750	9750	9700	884
367	20250113	134100	661466380	9740	9740	9740	9740	95
368	20250113	134000	660541080	9750	9720	9750	9700	650
369	20250113	133900	654208700	9710	9710	9710	9700	396
370	20250113	133800	650363750	9710	9710	9710	9710	85
371	20250113	133700	649538400	9720	9720	9720	9720	127
372	20250113	133600	648303960	9720	9720	9720	9720	0
373	20250113	133500	648303960	9720	9700	9720	9700	101
374	20250113	133400	647322880	9720	9680	9720	9680	6082
375	20250113	133300	588331230	9680	9680	9690	9660	173
376	20250113	133200	586655990	9690	9680	9690	9660	687
377	20250113	133100	580005850	9680	9650	9680	9650	867
378	20250113	133000	571625170	9640	9650	9650	9640	34
379	20250113	132900	571297200	9650	9650	9650	9650	76
380	20250113	132800	570563800	9660	9650	9660	9650	139
381	20250113	132700	569222430	9650	9630	9650	9630	419
382	20250113	132600	565181730	9630	9640	9640	9630	352
383	20250113	132500	561791450	9640	9630	9640	9630	116
384	20250113	132400	560673370	9630	9640	9640	9630	137
385	20250113	132300	559352790	9650	9650	9650	9650	40
386	20250113	132200	558966790	9650	9630	9650	9630	62
387	20250113	132100	558369450	9630	9630	9630	9630	16
388	20250113	132000	558215370	9630	9630	9630	9630	100
389	20250113	131900	557252370	9630	9630	9630	9630	544
390	20250113	131800	552013650	9630	9640	9640	9630	68
391	20250113	131700	551358280	9640	9640	9640	9640	33
392	20250113	131600	551040160	9640	9630	9640	9630	58
393	20250113	131500	550481240	9630	9630	9630	9630	4
394	20250113	131400	550442720	9640	9650	9660	9640	614
395	20250113	131300	544518120	9650	9640	9660	9640	216
396	20250113	131200	542432880	9630	9640	9650	9630	2348
397	20250113	131100	519788050	9640	9620	9640	9620	1100
398	20250113	131000	509198600	9610	9610	9610	9610	19
399	20250113	130900	509016010	9600	9600	9610	9600	38
400	20250113	130800	508651200	9600	9590	9600	9590	684
401	20250113	130700	502086650	9580	9570	9580	9570	69
402	20250113	130600	501425640	9570	9570	9570	9560	57
403	20250113	130500	500880470	9550	9570	9570	9550	31
404	20250113	130400	500584400	9570	9570	9570	9570	17
405	20250113	130300	500421710	9550	9550	9570	9550	761
406	20250113	130200	493147820	9540	9530	9540	9530	680
407	20250113	130100	486661180	9520	9520	9520	9520	20
408	20250113	130000	486470780	9530	9520	9530	9520	60
409	20250113	125900	485899380	9520	9520	9520	9520	10
410	20250113	125800	485804180	9530	9530	9530	9530	236
411	20250113	125700	483555100	9530	9530	9530	9530	24
412	20250113	125600	483326380	9520	9530	9530	9520	37
413	20250113	125500	482973940	9520	9540	9540	9520	21
414	20250113	125400	482774000	9530	9530	9540	9530	171
415	20250113	125300	481143400	9520	9510	9520	9510	26
416	20250113	125200	480896000	9510	9510	9510	9510	94
417	20250113	125100	480002060	9540	9500	9540	9500	286
418	20250113	125000	477281510	9500	9500	9500	9500	12
419	20250113	124900	477167510	9500	9500	9500	9500	14
420	20250113	124800	477034510	9500	9510	9510	9500	32
421	20250113	124700	476730300	9500	9500	9500	9500	32
422	20250113	124600	476426300	9510	9500	9510	9500	21
423	20250113	124500	476226780	9510	9510	9510	9510	4
424	20250113	124400	476188740	9500	9500	9500	9500	19
425	20250113	124300	476008240	9500	9500	9500	9500	19
426	20250113	124200	475827740	9500	9500	9500	9500	0
427	20250113	124100	475827740	9500	9500	9500	9500	29
428	20250113	124000	475552240	9500	9500	9500	9500	22
429	20250113	123900	475343240	9500	9500	9500	9500	101
430	20250113	123800	474383740	9510	9510	9510	9510	0
431	20250113	123700	474383740	9510	9510	9510	9500	26
432	20250113	123600	474136680	9510	9500	9510	9500	232
433	20250113	123500	471932660	9500	9500	9500	9500	70
434	20250113	123400	471267660	9500	9500	9500	9490	63
435	20250113	123300	470669360	9530	9480	9530	9480	832
436	20250113	123200	462780450	9480	9480	9480	9480	20
437	20250113	123100	462590850	9490	9490	9490	9490	185
438	20250113	123000	460835200	9480	9500	9500	9480	1937
439	20250113	122900	442436100	9510	9510	9510	9510	0
440	20250113	122800	442436100	9510	9510	9510	9510	15
441	20250113	122700	442293450	9510	9510	9510	9510	13
442	20250113	122600	442169820	9510	9510	9510	9510	1110
443	20250113	122500	431613720	9500	9510	9510	9500	14
444	20250113	122400	431480680	9510	9510	9510	9510	25
445	20250113	122300	431242930	9500	9500	9500	9500	0
446	20250113	122200	431242930	9500	9500	9500	9500	0
447	20250113	122100	431242930	9500	9500	9500	9500	81
448	20250113	122000	430473430	9510	9510	9510	9510	0
449	20250113	121900	430473430	9510	9510	9510	9510	0
450	20250113	121800	430473430	9510	9510	9510	9510	3
451	20250113	121700	430444900	9510	9510	9510	9510	0
452	20250113	121600	430444900	9510	9510	9510	9510	201
453	20250113	121500	428533390	9520	9520	9520	9520	396
454	20250113	121400	424763470	9520	9520	9520	9520	100
455	20250113	121300	423811470	9530	9530	9530	9530	0
456	20250113	121200	423811470	9530	9530	9530	9530	2
457	20250113	121100	423792410	9520	9520	9520	9520	664
458	20250113	121000	417471130	9510	9510	9510	9510	0
459	20250113	120900	417471130	9510	9510	9510	9510	0
460	20250113	120800	417471130	9510	9510	9510	9510	0
461	20250113	120700	417471130	9510	9510	9510	9510	0
462	20250113	120600	417471130	9510	9520	9520	9510	82
463	20250113	120500	416690650	9520	9520	9520	9520	0
464	20250113	120400	416690650	9520	9520	9520	9520	0
465	20250113	120300	416690650	9520	9520	9520	9520	317
466	20250113	120200	413672810	9540	9540	9540	9540	0
467	20250113	120100	413672810	9540	9530	9540	9530	84
468	20250113	120000	412871890	9530	9530	9530	9530	0
469	20250113	115900	412871890	9530	9510	9530	9510	35
470	20250113	115800	412538740	9510	9510	9510	9510	0
471	20250113	115700	412538740	9510	9510	9510	9510	0
472	20250113	115600	412538740	9510	9510	9510	9510	0
473	20250113	115500	412538740	9510	9510	9510	9510	326
474	20250113	115400	409438480	9520	9520	9520	9520	123
475	20250113	115300	408267520	9530	9530	9530	9530	0
476	20250113	115200	408267520	9530	9530	9530	9530	0
477	20250113	115100	408267520	9530	9530	9530	9530	105
478	20250113	115000	407266870	9530	9530	9530	9530	0
479	20250113	114900	407266870	9530	9530	9530	9530	0
480	20250113	114800	407266870	9530	9510	9530	9510	539
481	20250113	114700	402136120	9510	9510	9510	9510	22
482	20250113	114600	401926900	9510	9510	9510	9510	73
483	20250113	114500	401232670	9520	9520	9520	9510	137
484	20250113	114400	399929560	9520	9520	9520	9520	31
485	20250113	114300	399634440	9520	9520	9520	9520	3
486	20250113	114200	399605880	9510	9510	9510	9510	164
487	20250113	114100	398046240	9510	9510	9510	9510	0
488	20250113	114000	398046240	9510	9510	9510	9510	1
489	20250113	113900	398036730	9510	9500	9510	9500	756
490	20250113	113800	390850920	9500	9510	9510	9500	769
491	20250113	113700	383542330	9520	9520	9520	9520	0
492	20250113	113600	383542330	9520	9520	9540	9400	13501
493	20250113	113500	255730990	9510	9510	9510	9510	0
494	20250113	113400	255730990	9510	9510	9510	9510	0
495	20250113	113300	255730990	9510	9520	9520	9510	447
496	20250113	113200	251477520	9520	9520	9520	9520	26
497	20250113	113100	251230000	9510	9510	9510	9510	0
498	20250113	113000	251230000	9510	9520	9520	9510	22
499	20250113	112900	251020570	9520	9520	9520	9510	191
500	20250113	112800	249202480	9530	9530	9530	9530	0
501	20250113	112700	249202480	9530	9530	9530	9530	20
502	20250113	112600	249011880	9530	9530	9530	9530	20
503	20250113	112500	248821280	9520	9520	9520	9520	0
504	20250113	112400	248821280	9520	9520	9520	9520	0
505	20250113	112300	248821280	9520	9520	9520	9520	0
506	20250113	112200	248821280	9520	9510	9520	9510	250
507	20250113	112100	246441480	9520	9520	9520	9510	172
508	20250113	112000	244804230	9510	9520	9520	9510	35
509	20250113	111900	244471250	9520	9510	9520	9510	30
510	20250113	111800	244185850	9510	9510	9510	9510	17
511	20250113	111700	244024180	9510	9510	9520	9510	507
512	20250113	111600	239202390	9520	9520	9520	9520	1
513	20250113	111500	239192870	9510	9510	9520	9510	43
514	20250113	111400	238783810	9510	9520	9520	9510	197
515	20250113	111300	236908550	9530	9530	9530	9530	1
516	20250113	111200	236899020	9530	9530	9530	9530	32
517	20250113	111100	236594060	9540	9540	9540	9540	35
518	20250113	111000	236260160	9520	9520	9520	9520	958
519	20250113	110900	227140000	9510	9510	9510	9510	20
520	20250113	110800	226949800	9510	9510	9510	9510	22
521	20250113	110700	226740580	9520	9520	9520	9510	32
522	20250113	110600	226436140	9520	9510	9520	9510	47
523	20250113	110500	225989020	9510	9510	9510	9510	0
524	20250113	110400	225989020	9510	9520	9520	9510	36
525	20250113	110300	225646500	9510	9510	9510	9510	21
526	20250113	110200	225446790	9510	9510	9510	9510	20
527	20250113	110100	225256590	9510	9510	9510	9510	195
528	20250113	110000	223402140	9510	9510	9520	9510	229
529	20250113	105900	221224320	9510	9520	9520	9510	539
530	20250113	105800	216093240	9530	9520	9530	9520	21
531	20250113	105700	215893310	9530	9530	9540	9530	1225
532	20250113	105600	204217900	9530	9530	9530	9530	132
533	20250113	105500	202959940	9530	9530	9530	9530	54
534	20250113	105400	202445320	9540	9540	9540	9540	132
535	20250113	105300	201186040	9540	9540	9540	9540	0
536	20250113	105200	201186040	9540	9530	9540	9530	487
537	20250113	105100	196540270	9530	9540	9540	9530	30
538	20250113	105000	196254270	9530	9530	9530	9530	120
539	20250113	104900	195110670	9540	9540	9540	9530	546
540	20250113	104800	189901930	9540	9540	9540	9540	23
541	20250113	104700	189682510	9540	9540	9550	9540	424
542	20250113	104600	185634500	9540	9540	9540	9540	20
543	20250113	104500	185443700	9540	9540	9540	9540	26
544	20250113	104400	185195660	9540	9550	9550	9540	40
545	20250113	104300	184813860	9550	9550	9550	9550	297
546	20250113	104200	181977510	9550	9550	9550	9550	18
547	20250113	104100	181805610	9550	9550	9550	9550	13
548	20250113	104000	181681460	9560	9560	9560	9560	135
549	20250113	103900	180390860	9560	9560	9560	9560	106
550	20250113	103800	179377500	9560	9570	9570	9560	233
551	20250113	103700	177148530	9570	9560	9570	9560	49
552	20250113	103600	176679640	9560	9580	9590	9560	140
553	20250113	103500	175339900	9580	9580	9580	9580	33
554	20250113	103400	175023760	9580	9590	9590	9580	148
555	20250113	103300	173605440	9600	9610	9610	9600	391
556	20250113	103200	169851620	9610	9610	9610	9610	478
557	20250113	103100	165258040	9610	9610	9610	9600	44
558	20250113	103000	164835400	9600	9610	9610	9600	15
559	20250113	102900	164691380	9600	9620	9620	9600	86
560	20250113	102800	163864950	9610	9610	9610	9610	264
561	20250113	102700	161327910	9610	9610	9610	9610	20
562	20250113	102600	161135710	9610	9610	9610	9610	0
563	20250113	102500	161135710	9610	9610	9610	9600	49
564	20250113	102400	160664920	9610	9610	9610	9600	118
565	20250113	102300	159531110	9600	9590	9600	9590	227
566	20250113	102200	157352190	9590	9590	9590	9590	0
567	20250113	102100	157352190	9590	9580	9590	9580	23
568	20250113	102000	157131840	9580	9580	9580	9580	166
569	20250113	101900	155541560	9580	9570	9580	9570	173
570	20250113	101800	153884430	9580	9570	9580	9560	103
571	20250113	101700	152898990	9580	9570	9580	9570	36
572	20250113	101600	152554310	9570	9570	9570	9570	4
573	20250113	101500	152516030	9570	9560	9570	9560	28
574	20250113	101400	152248180	9570	9560	9570	9560	21
575	20250113	101300	152047300	9560	9560	9560	9560	20
576	20250113	101200	151856100	9550	9550	9550	9550	18
577	20250113	101100	151684200	9550	9550	9550	9550	23
578	20250113	101000	151464550	9550	9550	9560	9550	416
579	20250113	100900	147489110	9550	9560	9560	9550	317
580	20250113	100800	144458740	9560	9560	9560	9560	0
581	20250113	100700	144458740	9560	9560	9560	9560	178
582	20250113	100600	142757060	9560	9560	9560	9560	12
583	20250113	100500	142642340	9560	9570	9570	9560	30
584	20250113	100400	142355510	9560	9560	9560	9560	12
585	20250113	100300	142240790	9560	9570	9570	9560	432
586	20250113	100200	138109770	9570	9570	9570	9560	22
587	20250113	100100	137899330	9560	9560	9560	9560	16
588	20250113	100000	137746370	9560	9560	9560	9560	29
589	20250113	095900	137469130	9560	9560	9560	9560	211
590	20250113	095800	135451970	9560	9560	9560	9560	92
591	20250113	095700	134572450	9560	9550	9560	9550	133
592	20250113	095600	133301280	9550	9550	9550	9550	3
593	20250113	095500	133272630	9550	9540	9550	9540	101
594	20250113	095400	132308280	9540	9540	9540	9540	16
595	20250113	095300	132155640	9540	9540	9540	9540	26
596	20250113	095200	131907600	9540	9540	9540	9540	500
597	20250113	095100	127137600	9540	9550	9550	9540	288
598	20250113	095000	124387420	9540	9530	9540	9530	286
599	20250113	094900	121659330	9540	9540	9540	9530	32
600	20250113	094800	121354250	9540	9550	9550	9540	617
601	20250113	094700	115467980	9540	9540	9540	9540	20
602	20250113	094600	115277180	9540	9550	9550	9540	63
603	20250113	094500	114676140	9550	9540	9550	9540	55
604	20250113	094400	114151010	9540	9540	9550	9540	46
605	20250113	094300	113711920	9550	9560	9560	9550	325
606	20250113	094200	110606960	9560	9580	9580	9560	51
607	20250113	094100	110119010	9580	9550	9640	9550	129
608	20250113	094000	108881120	9580	9560	9650	9560	1002
609	20250113	093900	99221830	9540	9550	9560	9540	187
610	20250113	093800	97436240	9550	9550	9550	9550	0
611	20250113	093700	97436240	9550	9550	9550	9550	89
612	20250113	093600	96586290	9570	9540	9570	9540	73
613	20250113	093500	95889820	9540	9540	9540	9540	0
614	20250113	093400	95889820	9540	9540	9540	9530	216
615	20250113	093300	93829680	9540	9550	9550	9540	59
616	20250113	093200	93266660	9550	9570	9570	9550	41
617	20250113	093100	92874890	9550	9550	9550	9550	1
618	20250113	093000	92865340	9540	9540	9540	9540	0
619	20250113	092900	92865340	9540	9540	9540	9540	0
620	20250113	092800	92865340	9540	9540	9540	9540	45
621	20250113	092700	92436040	9540	9540	9540	9540	52
622	20250113	092600	91939960	9540	9530	9540	9530	98
623	20250113	092500	91005800	9530	9550	9550	9520	377
624	20250113	092400	87412230	9560	9560	9570	9550	781
625	20250113	092300	79951130	9560	9560	9560	9560	15
626	20250113	092200	79807730	9560	9560	9560	9560	10
627	20250113	092100	79712130	9560	9560	9560	9550	276
628	20250113	092000	77076030	9560	9560	9560	9560	50
629	20250113	091900	76598030	9550	9550	9550	9550	400
630	20250113	091800	72778030	9560	9560	9560	9560	10
631	20250113	091700	72682430	9560	9560	9560	9560	4
632	20250113	091600	72644190	9560	9550	9560	9550	272
633	20250113	091500	70046180	9550	9520	9550	9520	22
634	20250113	091400	69836140	9520	9550	9550	9510	520
635	20250113	091300	64881690	9550	9550	9550	9550	85
636	20250113	091200	64069940	9550	9580	9580	9550	231
637	20250113	091100	61859390	9580	9580	9580	9580	30
638	20250113	091000	61571990	9580	9580	9580	9580	68
639	20250113	090900	60920550	9580	9550	9580	9550	1089
640	20250113	090800	50500530	9550	9520	9550	9520	145
641	20250113	090700	49115870	9510	9510	9510	9510	990
642	20250113	090600	39700970	9570	9520	9570	9520	201
643	20250113	090500	37779950	9570	9570	9570	9530	508
644	20250113	090400	32937390	9570	9570	9570	9570	5
645	20250113	090300	32889540	9570	9570	9570	9570	3
646	20250113	090200	32860830	9580	9550	9580	9460	977
647	20250113	090100	23574650	9580	9520	9580	9520	231
648	20250113	090000	21375470	9520	9560	9560	9510	2236