KissMeData/230360/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204800	274115830	9740	9740	9740	9740	615
3	20250113	204700	274115830	9740	9740	9740	9740	0
4	20250113	204600	274115830	9740	9740	9740	9740	0
5	20250113	204500	274115830	9740	9740	9740	9740	0
6	20250113	204400	274115830	9740	9740	9740	9740	0
7	20250113	204300	274115830	9740	9740	9740	9740	0
8	20250113	204200	274115830	9740	9740	9740	9740	0
9	20250113	204100	274115830	9740	9740	9740	9740	0
10	20250113	204000	274115830	9740	9740	9740	9740	0
11	20250113	203900	274115830	9740	9740	9740	9740	0
12	20250113	203800	274115830	9740	9740	9740	9740	0
13	20250113	203700	274115830	9740	9740	9740	9740	0
14	20250113	203600	274115830	9740	9740	9740	9740	0
15	20250113	203500	274115830	9740	9740	9740	9740	0
16	20250113	203400	274115830	9740	9740	9740	9740	0
17	20250113	203300	274115830	9740	9740	9740	9740	0
18	20250113	203200	274115830	9740	9740	9740	9740	0
19	20250113	203100	274115830	9740	9740	9740	9740	0
20	20250113	203000	274115830	9740	9740	9740	9740	0
21	20250113	202900	274115830	9740	9740	9740	9740	0
22	20250113	202800	274115830	9740	9740	9740	9740	0
23	20250113	202700	274115830	9740	9740	9740	9740	0
24	20250113	202600	274115830	9740	9740	9740	9740	0
25	20250113	202500	274115830	9740	9740	9740	9740	0
26	20250113	202400	274115830	9740	9740	9740	9740	0
27	20250113	202300	274115830	9740	9740	9740	9740	0
28	20250113	202200	274115830	9740	9740	9740	9740	0
29	20250113	202100	274115830	9740	9740	9740	9740	0
30	20250113	202000	274115830	9740	9740	9740	9740	0
31	20250113	201900	274115830	9740	9740	9740	9740	0
32	20250113	201800	274115830	9740	9740	9740	9740	615
33	20250113	201700	274115830	9740	9740	9740	9740	0
34	20250113	201600	274115830	9740	9740	9740	9740	0
35	20250113	201500	274115830	9740	9740	9740	9740	0
36	20250113	201400	274115830	9740	9740	9740	9740	0
37	20250113	201300	274115830	9740	9740	9740	9740	0
38	20250113	201200	274115830	9740	9740	9740	9740	0
39	20250113	201100	274115830	9740	9740	9740	9740	0
40	20250113	201000	274115830	9740	9740	9740	9740	0
41	20250113	200900	274115830	9740	9740	9740	9740	0
42	20250113	200800	274115830	9740	9740	9740	9740	0
43	20250113	200700	274115830	9740	9740	9740	9740	0
44	20250113	200600	274115830	9740	9740	9740	9740	0
45	20250113	200500	274115830	9740	9740	9740	9740	0
46	20250113	200400	274115830	9740	9740	9740	9740	0
47	20250113	200300	274115830	9740	9740	9740	9740	0
48	20250113	200200	274115830	9740	9740	9740	9740	0
49	20250113	200100	274115830	9740	9740	9740	9740	0
50	20250113	200000	274115830	9740	9740	9740	9740	0
51	20250113	195900	274115830	9740	9740	9740	9740	0
52	20250113	195800	274115830	9740	9740	9740	9740	0
53	20250113	195700	274115830	9740	9740	9740	9740	0
54	20250113	195600	274115830	9740	9740	9740	9740	0
55	20250113	195500	274115830	9740	9740	9740	9740	0
56	20250113	195400	274115830	9740	9740	9740	9740	0
57	20250113	195300	274115830	9740	9740	9740	9740	0
58	20250113	195200	274115830	9740	9740	9740	9740	0
59	20250113	195100	274115830	9740	9740	9740	9740	0
60	20250113	195000	274115830	9740	9740	9740	9740	0
61	20250113	194900	274115830	9740	9740	9740	9740	0
62	20250113	194800	274115830	9740	9740	9740	9740	615
63	20250113	194700	274115830	9740	9740	9740	9740	0
64	20250113	194600	274115830	9740	9740	9740	9740	0
65	20250113	194500	274115830	9740	9740	9740	9740	0
66	20250113	194400	274115830	9740	9740	9740	9740	0
67	20250113	194300	274115830	9740	9740	9740	9740	0
68	20250113	194200	274115830	9740	9740	9740	9740	0
69	20250113	194100	274115830	9740	9740	9740	9740	0
70	20250113	194000	274115830	9740	9740	9740	9740	0
71	20250113	193900	274115830	9740	9740	9740	9740	0
72	20250113	193800	274115830	9740	9740	9740	9740	0
73	20250113	193700	274115830	9740	9740	9740	9740	0
74	20250113	193600	274115830	9740	9740	9740	9740	0
75	20250113	193500	274115830	9740	9740	9740	9740	0
76	20250113	193400	274115830	9740	9740	9740	9740	0
77	20250113	193300	274115830	9740	9740	9740	9740	0
78	20250113	193200	274115830	9740	9740	9740	9740	0
79	20250113	193100	274115830	9740	9740	9740	9740	0
80	20250113	193000	274115830	9740	9740	9740	9740	0
81	20250113	192900	274115830	9740	9740	9740	9740	0
82	20250113	192800	274115830	9740	9740	9740	9740	0
83	20250113	192700	274115830	9740	9740	9740	9740	0
84	20250113	192600	274115830	9740	9740	9740	9740	0
85	20250113	192500	274115830	9740	9740	9740	9740	0
86	20250113	192400	274115830	9740	9740	9740	9740	0
87	20250113	192300	274115830	9740	9740	9740	9740	0
88	20250113	192200	274115830	9740	9740	9740	9740	0
89	20250113	192100	274115830	9740	9740	9740	9740	0
90	20250113	192000	274115830	9740	9740	9740	9740	0
91	20250113	191900	274115830	9740	9740	9740	9740	0
92	20250113	191800	274115830	9740	9740	9740	9740	615
93	20250113	191700	274115830	9740	9740	9740	9740	0
94	20250113	191600	274115830	9740	9740	9740	9740	0
95	20250113	191500	274115830	9740	9740	9740	9740	0
96	20250113	191400	274115830	9740	9740	9740	9740	0
97	20250113	191300	274115830	9740	9740	9740	9740	0
98	20250113	191200	274115830	9740	9740	9740	9740	0
99	20250113	191100	274115830	9740	9740	9740	9740	0
100	20250113	191000	274115830	9740	9740	9740	9740	0
101	20250113	190900	274115830	9740	9740	9740	9740	0
102	20250113	190800	274115830	9740	9740	9740	9740	0
103	20250113	190700	274115830	9740	9740	9740	9740	0
104	20250113	190600	274115830	9740	9740	9740	9740	0
105	20250113	190500	274115830	9740	9740	9740	9740	0
106	20250113	190400	274115830	9740	9740	9740	9740	0
107	20250113	190300	274115830	9740	9740	9740	9740	0
108	20250113	190200	274115830	9740	9740	9740	9740	0
109	20250113	190100	274115830	9740	9740	9740	9740	0
110	20250113	190000	274115830	9740	9740	9740	9740	0
111	20250113	185900	274115830	9740	9740	9740	9740	0
112	20250113	185800	274115830	9740	9740	9740	9740	0
113	20250113	185700	274115830	9740	9740	9740	9740	0
114	20250113	185600	274115830	9740	9740	9740	9740	0
115	20250113	185500	274115830	9740	9740	9740	9740	0
116	20250113	185400	274115830	9740	9740	9740	9740	0
117	20250113	185300	274115830	9740	9740	9740	9740	0
118	20250113	185200	274115830	9740	9740	9740	9740	0
119	20250113	185100	274115830	9740	9740	9740	9740	0
120	20250113	185000	274115830	9740	9740	9740	9740	0
121	20250113	184900	274115830	9740	9740	9740	9740	0
122	20250113	184800	274115830	9740	9740	9740	9740	615
123	20250113	184700	274115830	9740	9740	9740	9740	0
124	20250113	184600	274115830	9740	9740	9740	9740	0
125	20250113	184500	274115830	9740	9740	9740	9740	0
126	20250113	184400	274115830	9740	9740	9740	9740	0
127	20250113	184300	274115830	9740	9740	9740	9740	0
128	20250113	184200	274115830	9740	9740	9740	9740	0
129	20250113	184100	274115830	9740	9740	9740	9740	0
130	20250113	184000	274115830	9740	9740	9740	9740	0
131	20250113	183900	274115830	9740	9740	9740	9740	0
132	20250113	183800	274115830	9740	9740	9740	9740	0
133	20250113	183700	274115830	9740	9740	9740	9740	0
134	20250113	183600	274115830	9740	9740	9740	9740	0
135	20250113	183500	274115830	9740	9740	9740	9740	0
136	20250113	183400	274115830	9740	9740	9740	9740	0
137	20250113	183300	274115830	9740	9740	9740	9740	0
138	20250113	183200	274115830	9740	9740	9740	9740	0
139	20250113	183100	274115830	9740	9740	9740	9740	0
140	20250113	183000	274115830	9740	9740	9740	9740	0
141	20250113	182900	274115830	9740	9740	9740	9740	0
142	20250113	182800	274115830	9740	9740	9740	9740	0
143	20250113	182700	274115830	9740	9740	9740	9740	0
144	20250113	182600	274115830	9740	9740	9740	9740	0
145	20250113	182500	274115830	9740	9740	9740	9740	0
146	20250113	182400	274115830	9740	9740	9740	9740	0
147	20250113	182300	274115830	9740	9740	9740	9740	0
148	20250113	182200	274115830	9740	9740	9740	9740	0
149	20250113	182100	274115830	9740	9740	9740	9740	0
150	20250113	182000	274115830	9740	9740	9740	9740	0
151	20250113	181900	274115830	9740	9740	9740	9740	0
152	20250113	181800	274115830	9740	9740	9740	9740	615
153	20250113	181700	274115830	9740	9740	9740	9740	0
154	20250113	181600	274115830	9740	9740	9740	9740	0
155	20250113	181500	274115830	9740	9740	9740	9740	0
156	20250113	181400	274115830	9740	9740	9740	9740	0
157	20250113	181300	274115830	9740	9740	9740	9740	0
158	20250113	181200	274115830	9740	9740	9740	9740	0
159	20250113	181100	274115830	9740	9740	9740	9740	0
160	20250113	181000	274115830	9740	9740	9740	9740	0
161	20250113	180900	274115830	9740	9740	9740	9740	0
162	20250113	180800	274115830	9740	9740	9740	9740	0
163	20250113	180700	274115830	9740	9740	9740	9740	0
164	20250113	180600	274115830	9740	9740	9740	9740	0
165	20250113	180500	274115830	9740	9740	9740	9740	0
166	20250113	180400	274115830	9740	9740	9740	9740	0
167	20250113	180300	274115830	9740	9740	9740	9740	0
168	20250113	180200	274115830	9740	9740	9740	9740	0
169	20250113	180100	274115830	9740	9740	9740	9740	0
170	20250113	180000	274115830	9740	9740	9740	9740	0
171	20250113	175900	274115830	9740	9740	9740	9740	0
172	20250113	175800	274115830	9740	9740	9740	9740	0
173	20250113	175700	274115830	9740	9740	9740	9740	0
174	20250113	175600	274115830	9740	9740	9740	9740	0
175	20250113	175500	274115830	9740	9740	9740	9740	0
176	20250113	175400	274115830	9740	9740	9740	9740	0
177	20250113	175300	274115830	9740	9740	9740	9740	0
178	20250113	175200	274115830	9740	9740	9740	9740	0
179	20250113	175100	274115830	9740	9740	9740	9740	0
180	20250113	175000	274115830	9740	9740	9740	9740	0
181	20250113	174900	274115830	9740	9740	9740	9740	0
182	20250113	174800	274115830	9740	9740	9740	9740	615
183	20250113	174700	274115830	9740	9740	9740	9740	0
184	20250113	174600	274115830	9740	9740	9740	9740	0
185	20250113	174500	274115830	9740	9740	9740	9740	0
186	20250113	174400	274115830	9740	9740	9740	9740	0
187	20250113	174300	274115830	9740	9740	9740	9740	0
188	20250113	174200	274115830	9740	9740	9740	9740	0
189	20250113	174100	274115830	9740	9740	9740	9740	0
190	20250113	174000	274115830	9740	9740	9740	9740	0
191	20250113	173900	274115830	9740	9740	9740	9740	0
192	20250113	173800	274115830	9740	9740	9740	9740	0
193	20250113	173700	274115830	9740	9740	9740	9740	0
194	20250113	173600	274115830	9740	9740	9740	9740	0
195	20250113	173500	274115830	9740	9740	9740	9740	0
196	20250113	173400	274115830	9740	9740	9740	9740	0
197	20250113	173300	274115830	9740	9740	9740	9740	0
198	20250113	173200	274115830	9740	9740	9740	9740	0
199	20250113	173100	274115830	9740	9740	9740	9740	0
200	20250113	173000	274115830	9740	9740	9740	9740	0
201	20250113	172900	274115830	9740	9740	9740	9740	0
202	20250113	172800	274115830	9740	9740	9740	9740	0
203	20250113	172700	274115830	9740	9740	9740	9740	0
204	20250113	172600	274115830	9740	9740	9740	9740	0
205	20250113	172500	274115830	9740	9740	9740	9740	0
206	20250113	172400	274115830	9740	9740	9740	9740	0
207	20250113	172300	274115830	9740	9740	9740	9740	0
208	20250113	172200	274115830	9740	9740	9740	9740	0
209	20250113	172100	274115830	9740	9740	9740	9740	0
210	20250113	172000	274115830	9740	9740	9740	9740	0
211	20250113	171900	274115830	9740	9740	9740	9740	0
212	20250113	171800	274115830	9740	9740	9740	9740	615
213	20250113	171700	274115830	9740	9740	9740	9740	0
214	20250113	171600	274115830	9740	9740	9740	9740	0
215	20250113	171500	274115830	9740	9740	9740	9740	0
216	20250113	171400	274115830	9740	9740	9740	9740	0
217	20250113	171300	274115830	9740	9740	9740	9740	0
218	20250113	171200	274115830	9740	9740	9740	9740	0
219	20250113	171100	274115830	9740	9740	9740	9740	0
220	20250113	171000	274115830	9740	9740	9740	9740	0
221	20250113	170900	274115830	9740	9740	9740	9740	0
222	20250113	170800	274115830	9740	9740	9740	9740	0
223	20250113	170700	274115830	9740	9740	9740	9740	0
224	20250113	170600	274115830	9740	9740	9740	9740	0
225	20250113	170500	274115830	9740	9740	9740	9740	0
226	20250113	170400	274115830	9740	9740	9740	9740	0
227	20250113	170300	274115830	9740	9740	9740	9740	0
228	20250113	170200	274115830	9740	9740	9740	9740	0
229	20250113	170100	274115830	9740	9740	9740	9740	0
230	20250113	170000	274115830	9740	9740	9740	9740	0
231	20250113	165900	274115830	9740	9740	9740	9740	0
232	20250113	165800	274115830	9740	9740	9740	9740	0
233	20250113	165700	274115830	9740	9740	9740	9740	0
234	20250113	165600	274115830	9740	9740	9740	9740	0
235	20250113	165500	274115830	9740	9740	9740	9740	0
236	20250113	165400	274115830	9740	9740	9740	9740	0
237	20250113	165300	274115830	9740	9740	9740	9740	0
238	20250113	165200	274115830	9740	9740	9740	9740	0
239	20250113	165100	274115830	9740	9740	9740	9740	0
240	20250113	165000	274115830	9740	9740	9740	9740	0
241	20250113	164900	274115830	9740	9740	9740	9740	0
242	20250113	164800	274115830	9740	9740	9740	9740	615
243	20250113	164700	274115830	9740	9740	9740	9740	0
244	20250113	164600	274115830	9740	9740	9740	9740	0
245	20250113	164500	274115830	9740	9740	9740	9740	0
246	20250113	164400	274115830	9740	9740	9740	9740	0
247	20250113	164300	274115830	9740	9740	9740	9740	0
248	20250113	164200	274115830	9740	9740	9740	9740	0
249	20250113	164100	274115830	9740	9740	9740	9740	0
250	20250113	164000	274115830	9740	9740	9740	9740	0
251	20250113	163900	274115830	9740	9740	9740	9740	0
252	20250113	163800	274115830	9740	9740	9740	9740	0
253	20250113	163700	274115830	9740	9740	9740	9740	0
254	20250113	163600	274115830	9740	9740	9740	9740	0
255	20250113	163500	274115830	9740	9740	9740	9740	0
256	20250113	163400	274115830	9740	9740	9740	9740	0
257	20250113	163300	274115830	9740	9740	9740	9740	0
258	20250113	163200	274115830	9740	9740	9740	9740	0
259	20250113	163100	274115830	9740	9740	9740	9740	0
260	20250113	163000	274115830	9740	9740	9740	9740	0
261	20250113	162900	274115830	9740	9740	9740	9740	0
262	20250113	162800	274115830	9740	9740	9740	9740	0
263	20250113	162700	274115830	9740	9740	9740	9740	0
264	20250113	162600	274115830	9740	9740	9740	9740	0
265	20250113	162500	274115830	9740	9740	9740	9740	0
266	20250113	162400	274115830	9740	9740	9740	9740	0
267	20250113	162300	274115830	9740	9740	9740	9740	0
268	20250113	162200	274115830	9740	9740	9740	9740	0
269	20250113	162100	274115830	9740	9740	9740	9740	0
270	20250113	162000	274115830	9740	9740	9740	9740	0
271	20250113	161900	274115830	9740	9740	9740	9740	0
272	20250113	161800	274115830	9740	9740	9740	9740	615
273	20250113	161700	274115830	9740	9740	9740	9740	0
274	20250113	161600	274115830	9740	9740	9740	9740	0
275	20250113	161500	274115830	9740	9740	9740	9740	0
276	20250113	161400	274115830	9740	9740	9740	9740	0
277	20250113	161300	274115830	9740	9740	9740	9740	0
278	20250113	161200	274115830	9740	9740	9740	9740	0
279	20250113	161100	274115830	9740	9740	9740	9740	0
280	20250113	161000	274115830	9740	9740	9740	9740	0
281	20250113	160900	274115830	9740	9740	9740	9740	0
282	20250113	160800	274115830	9740	9740	9740	9740	0
283	20250113	160700	274115830	9740	9740	9740	9740	0
284	20250113	160600	274115830	9740	9740	9740	9740	0
285	20250113	160500	274115830	9740	9740	9740	9740	0
286	20250113	160400	274115830	9740	9740	9740	9740	0
287	20250113	160300	274115830	9740	9740	9740	9740	0
288	20250113	160200	274115830	9740	9740	9740	9740	0
289	20250113	160100	274115830	9740	9740	9740	9740	0
290	20250113	160000	274115830	9740	9740	9740	9740	0
291	20250113	155900	274115830	9740	9740	9740	9740	0
292	20250113	155800	274115830	9740	9740	9740	9740	0
293	20250113	155700	274115830	9740	9740	9740	9740	0
294	20250113	155600	274115830	9740	9740	9740	9740	0
295	20250113	155500	274115830	9740	9740	9740	9740	0
296	20250113	155400	274115830	9740	9740	9740	9740	0
297	20250113	155300	274115830	9740	9740	9740	9740	0
298	20250113	155200	274115830	9740	9740	9740	9740	0
299	20250113	155100	274115830	9740	9740	9740	9740	0
300	20250113	155000	274115830	9740	9740	9740	9740	0
301	20250113	154900	274115830	9740	9740	9740	9740	0
302	20250113	154800	274115830	9740	9740	9740	9740	615
303	20250113	154700	274115830	9740	9740	9740	9740	0
304	20250113	154600	274115830	9740	9740	9740	9740	0
305	20250113	154500	274115830	9740	9740	9740	9740	0
306	20250113	154400	274115830	9740	9740	9740	9740	0
307	20250113	154300	274115830	9740	9740	9740	9740	0
308	20250113	154200	274115830	9740	9740	9740	9740	0
309	20250113	154100	274115830	9740	9740	9740	9740	0
310	20250113	154000	274115830	9740	9740	9740	9740	0
311	20250113	153900	274115830	9740	9740	9740	9740	0
312	20250113	153800	274115830	9740	9740	9740	9740	0
313	20250113	153700	274115830	9740	9740	9740	9740	0
314	20250113	153600	274115830	9740	9740	9740	9740	0
315	20250113	153500	274115830	9740	9740	9740	9740	0
316	20250113	153400	274115830	9740	9740	9740	9740	0
317	20250113	153300	274115830	9740	9740	9740	9740	0
318	20250113	153200	274115830	9740	9740	9740	9740	0
319	20250113	153100	274115830	9740	9740	9740	9740	0
320	20250113	153000	274115830	9740	9740	9740	9740	615
321	20250113	152900	268125730	9700	9700	9700	9700	0
322	20250113	152800	268125730	9700	9700	9700	9700	0
323	20250113	152700	268125730	9700	9700	9700	9700	0
324	20250113	152600	268125730	9700	9700	9700	9700	0
325	20250113	152500	268125730	9700	9700	9700	9700	0
326	20250113	152400	268125730	9700	9700	9700	9700	0
327	20250113	152300	268125730	9700	9700	9700	9700	0
328	20250113	152200	268125730	9700	9700	9700	9700	0
329	20250113	152100	268125730	9700	9700	9700	9700	0
330	20250113	152000	268125730	9700	9700	9700	9700	0
331	20250113	151900	268125730	9700	9700	9730	9700	174
332	20250113	151800	266434940	9700	9720	9720	9700	43
333	20250113	151700	266017350	9710	9720	9720	9710	71
334	20250113	151600	265327820	9710	9710	9710	9710	139
335	20250113	151500	263978130	9710	9710	9710	9710	0
336	20250113	151400	263978130	9710	9710	9710	9710	24
337	20250113	151300	263745090	9700	9700	9700	9700	421
338	20250113	151200	259661390	9710	9710	9710	9710	11
339	20250113	151100	259554580	9700	9700	9700	9700	665
340	20250113	151000	253104080	9700	9720	9730	9700	122
341	20250113	150900	251920180	9730	9730	9730	9730	2
342	20250113	150800	251900720	9720	9710	9730	9710	259
343	20250113	150700	249383240	9710	9720	9720	9710	34
344	20250113	150600	249052980	9710	9710	9710	9710	257
345	20250113	150500	246557510	9730	9730	9730	9730	0
346	20250113	150400	246557510	9730	9730	9730	9730	0
347	20250113	150300	246557510	9730	9730	9730	9730	34
348	20250113	150200	246226690	9720	9720	9720	9720	0
349	20250113	150100	246226690	9720	9730	9730	9720	466
350	20250113	150000	241697060	9740	9740	9740	9740	22
351	20250113	145900	241482780	9730	9730	9730	9730	0
352	20250113	145800	241482780	9730	9730	9730	9730	0
353	20250113	145700	241482780	9730	9730	9730	9730	12
354	20250113	145600	241366020	9730	9730	9730	9730	24
355	20250113	145500	241132500	9730	9730	9730	9730	0
356	20250113	145400	241132500	9730	9730	9730	9730	0
357	20250113	145300	241132500	9730	9730	9730	9730	0
358	20250113	145200	241132500	9730	9730	9730	9730	36
359	20250113	145100	240782220	9720	9720	9720	9720	0
360	20250113	145000	240782220	9720	9720	9720	9720	13
361	20250113	144900	240655860	9730	9730	9730	9730	23
362	20250113	144800	240432070	9720	9720	9720	9720	0
363	20250113	144700	240432070	9720	9720	9720	9720	0
364	20250113	144600	240432070	9720	9720	9720	9720	0
365	20250113	144500	240432070	9720	9720	9720	9720	55
366	20250113	144400	239897470	9720	9720	9720	9720	35
367	20250113	144300	239557270	9720	9720	9720	9720	0
368	20250113	144200	239557270	9720	9720	9720	9720	12
369	20250113	144100	239440630	9720	9720	9720	9720	23
370	20250113	144000	239217070	9720	9720	9720	9720	0
371	20250113	143900	239217070	9720	9720	9720	9720	0
372	20250113	143800	239217070	9720	9720	9720	9720	0
373	20250113	143700	239217070	9720	9720	9720	9720	55
374	20250113	143600	238682470	9720	9720	9720	9720	0
375	20250113	143500	238682470	9720	9720	9720	9720	0
376	20250113	143400	238682470	9720	9720	9720	9720	23
377	20250113	143300	238458910	9720	9720	9720	9720	11
378	20250113	143200	238351990	9710	9710	9710	9710	223
379	20250113	143100	236186660	9710	9720	9720	9710	60
380	20250113	143000	235603960	9720	9720	9720	9720	22
381	20250113	142900	235390120	9720	9720	9720	9720	930
382	20250113	142800	226350520	9730	9730	9730	9730	12
383	20250113	142700	226233760	9720	9720	9720	9720	100
384	20250113	142600	225261760	9730	9730	9730	9730	22
385	20250113	142500	225047700	9730	9730	9730	9730	0
386	20250113	142400	225047700	9730	9730	9730	9730	555
387	20250113	142300	219647550	9740	9740	9740	9740	35
388	20250113	142200	219306650	9740	9740	9740	9740	10
389	20250113	142100	219209250	9740	9740	9740	9740	0
390	20250113	142000	219209250	9740	9740	9740	9740	350
391	20250113	141900	215800250	9740	9730	9740	9730	23
392	20250113	141800	215576380	9730	9740	9740	9730	14
393	20250113	141700	215440140	9740	9730	9740	9730	50
394	20250113	141600	214953440	9720	9720	9720	9720	0
395	20250113	141500	214953440	9720	9720	9720	9720	23
396	20250113	141400	214729880	9720	9720	9720	9720	0
397	20250113	141300	214729880	9720	9730	9730	9720	58
398	20250113	141200	214166000	9720	9750	9750	9720	24
399	20250113	141100	213932030	9750	9750	9750	9750	0
400	20250113	141000	213932030	9750	9750	9750	9710	3021
401	20250113	140900	184559210	9760	9760	9760	9760	0
402	20250113	140800	184559210	9760	9760	9760	9760	40
403	20250113	140700	184168810	9760	9760	9760	9760	0
404	20250113	140600	184168810	9760	9760	9760	9760	0
405	20250113	140500	184168810	9760	9760	9760	9760	0
406	20250113	140400	184168810	9760	9760	9760	9760	25
407	20250113	140300	183924810	9760	9760	9760	9760	12
408	20250113	140200	183807690	9750	9750	9750	9750	1
409	20250113	140100	183797940	9750	9750	9750	9750	23
410	20250113	140000	183573690	9750	9750	9750	9750	0
411	20250113	135900	183573690	9750	9750	9750	9750	18
412	20250113	135800	183398190	9760	9760	9760	9760	100
413	20250113	135700	182422190	9750	9750	9750	9750	22
414	20250113	135600	182207690	9750	9750	9750	9750	10
415	20250113	135500	182110190	9750	9750	9750	9750	0
416	20250113	135400	182110190	9750	9750	9750	9750	1
417	20250113	135300	182100440	9750	9750	9750	9750	35
418	20250113	135200	181759190	9750	9750	9750	9750	0
419	20250113	135100	181759190	9750	9750	9750	9750	20
420	20250113	135000	181564190	9750	9750	9750	9750	32
421	20250113	134900	181252190	9750	9750	9750	9750	22
422	20250113	134800	181037690	9750	9750	9750	9750	0
423	20250113	134700	181037690	9750	9750	9750	9750	1
424	20250113	134600	181027940	9750	9750	9750	9750	23
425	20250113	134500	180803690	9750	9750	9750	9750	69
426	20250113	134400	180130940	9750	9750	9750	9750	11
427	20250113	134300	180023690	9750	9750	9750	9750	5
428	20250113	134200	179974940	9750	9750	9750	9750	22
429	20250113	134100	179760440	9750	9750	9750	9750	0
430	20250113	134000	179760440	9750	9750	9750	9750	0
431	20250113	133900	179760440	9750	9750	9750	9750	35
432	20250113	133800	179419190	9750	9750	9750	9750	2
433	20250113	133700	179399690	9740	9740	9740	9740	0
434	20250113	133600	179399690	9740	9740	9740	9740	0
435	20250113	133500	179399690	9740	9740	9740	9740	28
436	20250113	133400	179126970	9740	9740	9740	9740	17
437	20250113	133300	178961390	9730	9730	9730	9730	0
438	20250113	133200	178961390	9730	9730	9730	9730	0
439	20250113	133100	178961390	9730	9750	9750	9730	36
440	20250113	133000	178610450	9740	9740	9740	9740	0
441	20250113	132900	178610450	9740	9740	9740	9740	12
442	20250113	132800	178493570	9740	9750	9750	9740	24
443	20250113	132700	178259740	9740	9740	9740	9740	0
444	20250113	132600	178259740	9740	9750	9750	9740	40
445	20250113	132500	177869930	9760	9760	9760	9760	13
446	20250113	132400	177743050	9760	9760	9760	9760	34
447	20250113	132300	177411210	9760	9760	9760	9760	0
448	20250113	132200	177411210	9760	9760	9760	9760	0
449	20250113	132100	177411210	9760	9760	9760	9760	0
450	20250113	132000	177411210	9760	9760	9760	9760	24
451	20250113	131900	177176970	9760	9770	9770	9760	24
452	20250113	131800	176942610	9770	9770	9770	9770	0
453	20250113	131700	176942610	9770	9770	9770	9770	22
454	20250113	131600	176727670	9770	9770	9770	9770	0
455	20250113	131500	176727670	9770	9770	9770	9770	0
456	20250113	131400	176727670	9770	9770	9770	9770	0
457	20250113	131300	176727670	9770	9770	9770	9770	23
458	20250113	131200	176502960	9770	9770	9770	9770	0
459	20250113	131100	176502960	9770	9770	9770	9770	7
460	20250113	131000	176434570	9760	9750	9760	9750	15
461	20250113	130900	176288240	9730	9730	9730	9730	0
462	20250113	130800	176288240	9730	9750	9750	9730	35
463	20250113	130700	175947350	9760	9760	9760	9760	0
464	20250113	130600	175947350	9760	9760	9760	9760	23
465	20250113	130500	175722870	9750	9750	9750	9750	2
466	20250113	130400	175703370	9750	9750	9750	9750	0
467	20250113	130300	175703370	9750	9750	9750	9750	130
468	20250113	130200	174435870	9750	9750	9750	9750	22
469	20250113	130100	174221370	9750	9750	9750	9750	3
470	20250113	130000	174192120	9740	9740	9740	9740	0
471	20250113	125900	174192120	9740	9750	9750	9740	23
472	20250113	125800	173967880	9750	9740	9750	9740	17
473	20250113	125700	173802250	9730	9730	9730	9730	0
474	20250113	125600	173802250	9730	9730	9730	9730	0
475	20250113	125500	173802250	9730	9740	9740	9730	25
476	20250113	125400	173558760	9740	9740	9740	9740	0
477	20250113	125300	173558760	9740	9740	9740	9740	0
478	20250113	125200	173558760	9740	9740	9740	9740	10
479	20250113	125100	173461360	9740	9740	9740	9740	24
480	20250113	125000	173227600	9740	9740	9740	9740	12
481	20250113	124900	173110720	9760	9760	9760	9760	5
482	20250113	124800	173061920	9740	9740	9740	9740	51
483	20250113	124700	172565180	9750	9750	9750	9750	22
484	20250113	124600	172350680	9750	9750	9750	9750	11
485	20250113	124500	172243430	9750	9750	9750	9750	31
486	20250113	124400	171941180	9750	9750	9750	9750	15
487	20250113	124300	171794930	9730	9730	9730	9730	0
488	20250113	124200	171794930	9730	9730	9730	9730	5
489	20250113	124100	171746280	9750	9750	9750	9750	0
490	20250113	124000	171746280	9750	9740	9750	9740	45
491	20250113	123900	171307930	9740	9740	9740	9740	0
492	20250113	123800	171307930	9740	9740	9740	9740	10
493	20250113	123700	171210530	9730	9740	9740	9730	353
494	20250113	123600	167775830	9740	9740	9740	9740	23
495	20250113	123500	167551810	9740	9740	9740	9740	12
496	20250113	123400	167434930	9740	9740	9740	9740	0
497	20250113	123300	167434930	9740	9740	9740	9740	23
498	20250113	123200	167210910	9730	9730	9730	9730	0
499	20250113	123100	167210910	9730	9760	9760	9730	1063
500	20250113	123000	156857610	9770	9770	9770	9770	0
501	20250113	122900	156857610	9770	9760	9770	9760	24
502	20250113	122800	156623280	9760	9760	9760	9760	0
503	20250113	122700	156623280	9760	9760	9760	9760	0
504	20250113	122600	156623280	9760	9770	9770	9760	236
505	20250113	122500	154319700	9770	9760	9770	9760	61
506	20250113	122400	153724230	9760	9760	9760	9760	4
507	20250113	122300	153685190	9750	9750	9750	9750	0
508	20250113	122200	153685190	9750	9760	9760	9750	39
509	20250113	122100	153304860	9750	9770	9770	9750	89
510	20250113	122000	152436630	9770	9770	9770	9770	10
511	20250113	121900	152338930	9770	9770	9770	9770	0
512	20250113	121800	152338930	9770	9770	9770	9770	22
513	20250113	121700	152123990	9770	9770	9770	9770	1
514	20250113	121600	152114220	9770	9770	9770	9770	12
515	20250113	121500	151996980	9770	9770	9770	9770	0
516	20250113	121400	151996980	9770	9770	9770	9770	28
517	20250113	121300	151723420	9770	9770	9770	9770	0
518	20250113	121200	151723420	9770	9770	9770	9770	4
519	20250113	121100	151684340	9770	9770	9770	9770	49
520	20250113	121000	151205610	9770	9770	9770	9770	14
521	20250113	120900	151068830	9780	9780	9780	9780	0
522	20250113	120800	151068830	9780	9780	9780	9780	0
523	20250113	120700	151068830	9780	9780	9780	9780	23
524	20250113	120600	150843890	9780	9770	9780	9770	3
525	20250113	120500	150814570	9780	9780	9780	9780	0
526	20250113	120400	150814570	9780	9780	9780	9780	2
527	20250113	120300	150795010	9770	9780	9780	9770	105
528	20250113	120200	149768940	9780	9780	9780	9780	0
529	20250113	120100	149768940	9780	9780	9780	9780	17
530	20250113	120000	149602680	9780	9770	9780	9770	20
531	20250113	115900	149407090	9760	9760	9760	9760	0
532	20250113	115800	149407090	9760	9760	9760	9760	0
533	20250113	115700	149407090	9760	9770	9770	9760	9
534	20250113	115600	149319230	9780	9770	9780	9770	34
535	20250113	115500	148986860	9770	9770	9770	9770	0
536	20250113	115400	148986860	9770	9770	9770	9770	0
537	20250113	115300	148986860	9770	9770	9770	9770	22
538	20250113	115200	148771920	9760	9760	9760	9760	0
539	20250113	115100	148771920	9760	9760	9760	9760	0
540	20250113	115000	148771920	9760	9760	9760	9760	1
541	20250113	114900	148762160	9770	9760	9770	9760	23
542	20250113	114800	148537630	9760	9760	9760	9760	0
543	20250113	114700	148537630	9760	9760	9760	9760	0
544	20250113	114600	148537630	9760	9760	9760	9760	12
545	20250113	114500	148420510	9760	9770	9770	9760	23
546	20250113	114400	148195810	9770	9770	9770	9770	0
547	20250113	114300	148195810	9770	9770	9770	9770	0
548	20250113	114200	148195810	9770	9770	9770	9770	20
549	20250113	114100	148000410	9760	9760	9760	9760	16
550	20250113	114000	147844250	9760	9770	9770	9760	4
551	20250113	113900	147805180	9770	9770	9770	9770	0
552	20250113	113800	147805180	9770	9780	9780	9770	27
553	20250113	113700	147541340	9750	9750	9750	9750	70
554	20250113	113600	146858840	9770	9770	9770	9770	50
555	20250113	113500	146370340	9770	9790	9790	9770	10
556	20250113	113400	146272600	9770	9750	9770	9750	16
557	20250113	113300	146116380	9750	9750	9750	9750	0
558	20250113	113200	146116380	9750	9750	9750	9750	12
559	20250113	113100	145999380	9750	9750	9750	9750	23
560	20250113	113000	145775130	9750	9750	9750	9750	2
561	20250113	112900	145755630	9740	9740	9740	9740	30
562	20250113	112800	145463430	9750	9750	9750	9750	0
563	20250113	112700	145463430	9750	9750	9750	9750	1173
564	20250113	112600	134026680	9740	9740	9740	9740	300
565	20250113	112500	131104680	9750	9740	9750	9740	68
566	20250113	112400	130442340	9740	9740	9740	9740	100
567	20250113	112300	129468340	9750	9750	9750	9750	24
568	20250113	112200	129234340	9750	9740	9750	9740	15
569	20250113	112100	129088100	9740	9740	9740	9740	0
570	20250113	112000	129088100	9740	9740	9740	9740	210
571	20250113	111900	127042700	9760	9760	9760	9760	22
572	20250113	111800	126827980	9760	9760	9760	9760	2
573	20250113	111700	126808460	9750	9760	9760	9740	813
574	20250113	111600	118889530	9760	9760	9760	9760	16
575	20250113	111500	118733370	9740	9730	9740	9730	211
576	20250113	111400	116680330	9740	9740	9740	9740	14
577	20250113	111300	116543970	9740	9740	9740	9740	0
578	20250113	111200	116543970	9740	9740	9740	9740	23
579	20250113	111100	116319950	9740	9740	9740	9740	1
580	20250113	111000	116310210	9740	9740	9740	9740	2
581	20250113	110900	116290730	9740	9740	9740	9740	24
582	20250113	110800	116056970	9740	9760	9760	9740	126
583	20250113	110700	114829390	9770	9770	9770	9770	0
584	20250113	110600	114829390	9770	9770	9770	9770	4
585	20250113	110500	114790310	9770	9770	9770	9770	23
586	20250113	110400	114565600	9770	9770	9770	9770	0
587	20250113	110300	114565600	9770	9770	9770	9770	7
588	20250113	110200	114497210	9760	9760	9760	9760	16
589	20250113	110100	114341050	9740	9740	9740	9740	8
590	20250113	110000	114263130	9730	9760	9760	9730	1000
591	20250113	105900	104533100	9770	9770	9770	9770	0
592	20250113	105800	104533100	9770	9740	9770	9740	34
593	20250113	105700	104201290	9730	9730	9730	9730	0
594	20250113	105600	104201290	9730	9730	9730	9730	155
595	20250113	105500	102693140	9760	9770	9770	9760	21
596	20250113	105400	102488110	9760	9760	9760	9760	2
597	20250113	105300	102468590	9740	9750	9750	9740	13
598	20250113	105200	102341960	9720	9720	9720	9720	301
599	20250113	105100	99416240	9750	9750	9750	9750	21
600	20250113	105000	99211490	9760	9740	9770	9740	635
601	20250113	104900	93018890	9730	9730	9730	9730	0
602	20250113	104800	93018890	9730	9730	9730	9730	12
603	20250113	104700	92902130	9730	9740	9740	9730	2000
604	20250113	104600	73434280	9740	9740	9740	9740	0
605	20250113	104500	73434280	9740	9740	9740	9740	211
606	20250113	104400	71379140	9740	9740	9740	9740	28
607	20250113	104300	71106420	9740	9750	9750	9740	105
608	20250113	104200	70083390	9750	9750	9750	9750	0
609	20250113	104100	70083390	9750	9750	9750	9750	0
610	20250113	104000	70083390	9750	9750	9750	9750	0
611	20250113	103900	70083390	9750	9750	9750	9750	22
612	20250113	103800	69868890	9750	9740	9750	9740	211
613	20250113	103700	67813700	9750	9750	9750	9750	0
614	20250113	103600	67813700	9750	9750	9750	9750	73
615	20250113	103500	67101950	9740	9740	9740	9740	0
616	20250113	103400	67101950	9740	9750	9750	9740	80
617	20250113	103300	66322230	9750	9750	9750	9750	0
618	20250113	103200	66322230	9750	9770	9770	9750	208
619	20250113	103100	64293850	9770	9760	9770	9760	77
620	20250113	103000	63542040	9770	9770	9770	9770	1
621	20250113	102900	63532270	9760	9770	9770	9760	25
622	20250113	102800	63288140	9780	9780	9780	9780	23
623	20250113	102700	63063200	9780	9780	9780	9780	1
624	20250113	102600	63053420	9770	9770	9770	9770	0
625	20250113	102500	63053420	9770	9770	9770	9770	0
626	20250113	102400	63053420	9770	9770	9770	9770	23
627	20250113	102300	62828710	9770	9770	9770	9770	0
628	20250113	102200	62828710	9770	9770	9770	9770	15
629	20250113	102100	62682160	9770	9770	9770	9770	8
630	20250113	102000	62604000	9760	9760	9760	9760	0
631	20250113	101900	62604000	9760	9770	9770	9760	50
632	20250113	101800	62115890	9770	9770	9770	9770	37
633	20250113	101700	61754400	9780	9780	9780	9780	33
634	20250113	101600	61431660	9780	9780	9780	9780	0
635	20250113	101500	61431660	9780	9780	9780	9780	0
636	20250113	101400	61431660	9780	9780	9780	9780	33
637	20250113	101300	61108920	9760	9760	9760	9760	60
638	20250113	101200	60523320	9780	9780	9780	9780	0
639	20250113	101100	60523320	9780	9780	9780	9780	8
640	20250113	101000	60445080	9790	9790	9790	9790	15
641	20250113	100900	60298230	9770	9770	9770	9770	4
642	20250113	100800	60259150	9750	9770	9770	9750	501
643	20250113	100700	55367280	9760	9760	9760	9760	3
644	20250113	100600	55338000	9770	9770	9770	9770	25
645	20250113	100500	55093750	9750	9750	9750	9750	0
646	20250113	100400	55093750	9750	9770	9770	9750	408
647	20250113	100300	51115610	9760	9770	9770	9760	93
648	20250113	100200	50207710	9770	9770	9770	9770	0
649	20250113	100100	50207710	9770	9780	9780	9770	104
650	20250113	100000	49191610	9780	9780	9780	9780	0
651	20250113	095900	49191610	9780	9780	9780	9780	34
652	20250113	095800	48859090	9780	9780	9780	9780	1
653	20250113	095700	48849310	9780	9790	9800	9780	83
654	20250113	095600	48037380	9800	9810	9810	9800	22
655	20250113	095500	47821630	9790	9790	9790	9790	0
656	20250113	095400	47821630	9790	9790	9790	9790	103
657	20250113	095300	46813260	9790	9790	9790	9790	0
658	20250113	095200	46813260	9790	9800	9800	9790	286
659	20250113	095100	44012370	9790	9790	9790	9790	148
660	20250113	095000	42563450	9800	9850	9860	9800	89
661	20250113	094900	41690770	9850	9800	9860	9790	516
662	20250113	094800	36611090	9780	9800	9800	9780	29
663	20250113	094700	36327450	9780	9780	9780	9780	12
664	20250113	094600	36210090	9780	9790	9790	9780	27
665	20250113	094500	35945900	9810	9810	9810	9810	22
666	20250113	094400	35730080	9800	9800	9800	9800	11
667	20250113	094300	35622280	9800	9800	9800	9800	0
668	20250113	094200	35622280	9800	9800	9800	9800	0
669	20250113	094100	35622280	9800	9790	9800	9790	22
670	20250113	094000	35406830	9790	9790	9790	9790	0
671	20250113	093900	35406830	9790	9790	9790	9790	1
672	20250113	093800	35397040	9790	9790	9790	9790	1
673	20250113	093700	35387250	9800	9800	9800	9800	22
674	20250113	093600	35171650	9800	9800	9800	9800	10
675	20250113	093500	35073650	9800	9800	9800	9800	0
676	20250113	093400	35073650	9800	9800	9800	9800	34
677	20250113	093300	34740450	9790	9790	9790	9790	0
678	20250113	093200	34740450	9790	9790	9790	9790	0
679	20250113	093100	34740450	9790	9780	9790	9780	565
680	20250113	093000	29212290	9780	9780	9780	9780	115
681	20250113	092900	28087590	9750	9750	9750	9750	140
682	20250113	092800	26722590	9780	9780	9780	9780	0
683	20250113	092700	26722590	9780	9770	9780	9770	74
684	20250113	092600	25999110	9750	9750	9750	9750	3
685	20250113	092500	25969860	9750	9790	9790	9750	41
686	20250113	092400	25569390	9790	9790	9790	9790	16
687	20250113	092300	25412750	9780	9780	9780	9780	7
688	20250113	092200	25344290	9740	9740	9740	9740	0
689	20250113	092100	25344290	9740	9740	9740	9740	0
690	20250113	092000	25344290	9740	9760	9760	9740	330
691	20250113	091900	22126850	9760	9790	9790	9760	108
692	20250113	091800	21071900	9780	9780	9780	9780	10
693	20250113	091700	20974100	9780	9780	9780	9780	19
694	20250113	091600	20788280	9760	9760	9760	9760	103
695	20250113	091500	19783000	9760	9740	9760	9740	41
696	20250113	091400	19383040	9740	9740	9740	9740	104
697	20250113	091300	18370080	9760	9760	9760	9760	21
698	20250113	091200	18165120	9760	9760	9760	9760	152
699	20250113	091100	16681600	9770	9720	9770	9720	546
700	20250113	091000	11373980	9720	9720	9730	9720	42
701	20250113	090900	10965660	9720	9720	9720	9720	20
702	20250113	090800	10771260	9720	9790	9790	9720	627
703	20250113	090700	4663230	9790	9840	9840	9790	307
704	20250113	090600	1655170	9840	9850	9850	9840	126
705	20250113	090500	414190	9940	9940	9940	9940	0
706	20250113	090400	414190	9940	9940	9940	9940	0
707	20250113	090300	414190	9940	9940	9940	9940	0
708	20250113	090200	414190	9940	9940	9940	9940	0
709	20250113	090100	414190	9940	9860	9940	9850	22
710	20250113	090000	197200	9860	9860	9860	9860	20