KissMeData/336370/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211900	700305890	9280	9280	9280	9280	1333
3	20250114	211800	700305890	9280	9280	9280	9280	0
4	20250114	211700	700305890	9280	9280	9280	9280	0
5	20250114	211600	700305890	9280	9280	9280	9280	0
6	20250114	211500	700305890	9280	9280	9280	9280	0
7	20250114	211400	700305890	9280	9280	9280	9280	0
8	20250114	211300	700305890	9280	9280	9280	9280	0
9	20250114	211200	700305890	9280	9280	9280	9280	0
10	20250114	211100	700305890	9280	9280	9280	9280	0
11	20250114	211000	700305890	9280	9280	9280	9280	0
12	20250114	210900	700305890	9280	9280	9280	9280	0
13	20250114	210800	700305890	9280	9280	9280	9280	0
14	20250114	210700	700305890	9280	9280	9280	9280	0
15	20250114	210600	700305890	9280	9280	9280	9280	0
16	20250114	210500	700305890	9280	9280	9280	9280	0
17	20250114	210400	700305890	9280	9280	9280	9280	0
18	20250114	210300	700305890	9280	9280	9280	9280	0
19	20250114	210200	700305890	9280	9280	9280	9280	0
20	20250114	210100	700305890	9280	9280	9280	9280	0
21	20250114	210000	700305890	9280	9280	9280	9280	0
22	20250114	205900	700305890	9280	9280	9280	9280	0
23	20250114	205800	700305890	9280	9280	9280	9280	0
24	20250114	205700	700305890	9280	9280	9280	9280	0
25	20250114	205600	700305890	9280	9280	9280	9280	0
26	20250114	205500	700305890	9280	9280	9280	9280	0
27	20250114	205400	700305890	9280	9280	9280	9280	0
28	20250114	205300	700305890	9280	9280	9280	9280	0
29	20250114	205200	700305890	9280	9280	9280	9280	0
30	20250114	205100	700305890	9280	9280	9280	9280	0
31	20250114	205000	700305890	9280	9280	9280	9280	0
32	20250114	204900	700305890	9280	9280	9280	9280	1333
33	20250114	204800	700305890	9280	9280	9280	9280	0
34	20250114	204700	700305890	9280	9280	9280	9280	0
35	20250114	204600	700305890	9280	9280	9280	9280	0
36	20250114	204500	700305890	9280	9280	9280	9280	0
37	20250114	204400	700305890	9280	9280	9280	9280	0
38	20250114	204300	700305890	9280	9280	9280	9280	0
39	20250114	204200	700305890	9280	9280	9280	9280	0
40	20250114	204100	700305890	9280	9280	9280	9280	0
41	20250114	204000	700305890	9280	9280	9280	9280	0
42	20250114	203900	700305890	9280	9280	9280	9280	0
43	20250114	203800	700305890	9280	9280	9280	9280	0
44	20250114	203700	700305890	9280	9280	9280	9280	0
45	20250114	203600	700305890	9280	9280	9280	9280	0
46	20250114	203500	700305890	9280	9280	9280	9280	0
47	20250114	203400	700305890	9280	9280	9280	9280	0
48	20250114	203300	700305890	9280	9280	9280	9280	0
49	20250114	203200	700305890	9280	9280	9280	9280	0
50	20250114	203100	700305890	9280	9280	9280	9280	0
51	20250114	203000	700305890	9280	9280	9280	9280	0
52	20250114	202900	700305890	9280	9280	9280	9280	0
53	20250114	202800	700305890	9280	9280	9280	9280	0
54	20250114	202700	700305890	9280	9280	9280	9280	0
55	20250114	202600	700305890	9280	9280	9280	9280	0
56	20250114	202500	700305890	9280	9280	9280	9280	0
57	20250114	202400	700305890	9280	9280	9280	9280	0
58	20250114	202300	700305890	9280	9280	9280	9280	0
59	20250114	202200	700305890	9280	9280	9280	9280	0
60	20250114	202100	700305890	9280	9280	9280	9280	0
61	20250114	202000	700305890	9280	9280	9280	9280	0
62	20250114	201900	700305890	9280	9280	9280	9280	1333
63	20250114	201800	700305890	9280	9280	9280	9280	0
64	20250114	201700	700305890	9280	9280	9280	9280	0
65	20250114	201600	700305890	9280	9280	9280	9280	0
66	20250114	201500	700305890	9280	9280	9280	9280	0
67	20250114	201400	700305890	9280	9280	9280	9280	0
68	20250114	201300	700305890	9280	9280	9280	9280	0
69	20250114	201200	700305890	9280	9280	9280	9280	0
70	20250114	201100	700305890	9280	9280	9280	9280	0
71	20250114	201000	700305890	9280	9280	9280	9280	0
72	20250114	200900	700305890	9280	9280	9280	9280	0
73	20250114	200800	700305890	9280	9280	9280	9280	0
74	20250114	200700	700305890	9280	9280	9280	9280	0
75	20250114	200600	700305890	9280	9280	9280	9280	0
76	20250114	200500	700305890	9280	9280	9280	9280	0
77	20250114	200400	700305890	9280	9280	9280	9280	0
78	20250114	200300	700305890	9280	9280	9280	9280	0
79	20250114	200200	700305890	9280	9280	9280	9280	0
80	20250114	200100	700305890	9280	9280	9280	9280	0
81	20250114	200000	700305890	9280	9280	9280	9280	0
82	20250114	195900	700305890	9280	9280	9280	9280	0
83	20250114	195800	700305890	9280	9280	9280	9280	0
84	20250114	195700	700305890	9280	9280	9280	9280	0
85	20250114	195600	700305890	9280	9280	9280	9280	0
86	20250114	195500	700305890	9280	9280	9280	9280	0
87	20250114	195400	700305890	9280	9280	9280	9280	0
88	20250114	195300	700305890	9280	9280	9280	9280	0
89	20250114	195200	700305890	9280	9280	9280	9280	0
90	20250114	195100	700305890	9280	9280	9280	9280	0
91	20250114	195000	700305890	9280	9280	9280	9280	0
92	20250114	194900	700305890	9280	9280	9280	9280	1333
93	20250114	194800	700305890	9280	9280	9280	9280	0
94	20250114	194700	700305890	9280	9280	9280	9280	0
95	20250114	194600	700305890	9280	9280	9280	9280	0
96	20250114	194500	700305890	9280	9280	9280	9280	0
97	20250114	194400	700305890	9280	9280	9280	9280	0
98	20250114	194300	700305890	9280	9280	9280	9280	0
99	20250114	194200	700305890	9280	9280	9280	9280	0
100	20250114	194100	700305890	9280	9280	9280	9280	0
101	20250114	194000	700305890	9280	9280	9280	9280	0
102	20250114	193900	700305890	9280	9280	9280	9280	0
103	20250114	193800	700305890	9280	9280	9280	9280	0
104	20250114	193700	700305890	9280	9280	9280	9280	0
105	20250114	193600	700305890	9280	9280	9280	9280	0
106	20250114	193500	700305890	9280	9280	9280	9280	0
107	20250114	193400	700305890	9280	9280	9280	9280	0
108	20250114	193300	700305890	9280	9280	9280	9280	0
109	20250114	193200	700305890	9280	9280	9280	9280	0
110	20250114	193100	700305890	9280	9280	9280	9280	0
111	20250114	193000	700305890	9280	9280	9280	9280	0
112	20250114	192900	700305890	9280	9280	9280	9280	0
113	20250114	192800	700305890	9280	9280	9280	9280	0
114	20250114	192700	700305890	9280	9280	9280	9280	0
115	20250114	192600	700305890	9280	9280	9280	9280	0
116	20250114	192500	700305890	9280	9280	9280	9280	0
117	20250114	192400	700305890	9280	9280	9280	9280	0
118	20250114	192300	700305890	9280	9280	9280	9280	0
119	20250114	192200	700305890	9280	9280	9280	9280	0
120	20250114	192100	700305890	9280	9280	9280	9280	0
121	20250114	192000	700305890	9280	9280	9280	9280	0
122	20250114	191900	700305890	9280	9280	9280	9280	1333
123	20250114	191800	700305890	9280	9280	9280	9280	0
124	20250114	191700	700305890	9280	9280	9280	9280	0
125	20250114	191600	700305890	9280	9280	9280	9280	0
126	20250114	191500	700305890	9280	9280	9280	9280	0
127	20250114	191400	700305890	9280	9280	9280	9280	0
128	20250114	191300	700305890	9280	9280	9280	9280	0
129	20250114	191200	700305890	9280	9280	9280	9280	0
130	20250114	191100	700305890	9280	9280	9280	9280	0
131	20250114	191000	700305890	9280	9280	9280	9280	0
132	20250114	190900	700305890	9280	9280	9280	9280	0
133	20250114	190800	700305890	9280	9280	9280	9280	0
134	20250114	190700	700305890	9280	9280	9280	9280	0
135	20250114	190600	700305890	9280	9280	9280	9280	0
136	20250114	190500	700305890	9280	9280	9280	9280	0
137	20250114	190400	700305890	9280	9280	9280	9280	0
138	20250114	190300	700305890	9280	9280	9280	9280	0
139	20250114	190200	700305890	9280	9280	9280	9280	0
140	20250114	190100	700305890	9280	9280	9280	9280	0
141	20250114	190000	700305890	9280	9280	9280	9280	0
142	20250114	185900	700305890	9280	9280	9280	9280	0
143	20250114	185800	700305890	9280	9280	9280	9280	0
144	20250114	185700	700305890	9280	9280	9280	9280	0
145	20250114	185600	700305890	9280	9280	9280	9280	0
146	20250114	185500	700305890	9280	9280	9280	9280	0
147	20250114	185400	700305890	9280	9280	9280	9280	0
148	20250114	185300	700305890	9280	9280	9280	9280	0
149	20250114	185200	700305890	9280	9280	9280	9280	0
150	20250114	185100	700305890	9280	9280	9280	9280	0
151	20250114	185000	700305890	9280	9280	9280	9280	0
152	20250114	184900	700305890	9280	9280	9280	9280	1333
153	20250114	184800	700305890	9280	9280	9280	9280	0
154	20250114	184700	700305890	9280	9280	9280	9280	0
155	20250114	184600	700305890	9280	9280	9280	9280	0
156	20250114	184500	700305890	9280	9280	9280	9280	0
157	20250114	184400	700305890	9280	9280	9280	9280	0
158	20250114	184300	700305890	9280	9280	9280	9280	0
159	20250114	184200	700305890	9280	9280	9280	9280	0
160	20250114	184100	700305890	9280	9280	9280	9280	0
161	20250114	184000	700305890	9280	9280	9280	9280	0
162	20250114	183900	700305890	9280	9280	9280	9280	0
163	20250114	183800	700305890	9280	9280	9280	9280	0
164	20250114	183700	700305890	9280	9280	9280	9280	0
165	20250114	183600	700305890	9280	9280	9280	9280	0
166	20250114	183500	700305890	9280	9280	9280	9280	0
167	20250114	183400	700305890	9280	9280	9280	9280	0
168	20250114	183300	700305890	9280	9280	9280	9280	0
169	20250114	183200	700305890	9280	9280	9280	9280	0
170	20250114	183100	700305890	9280	9280	9280	9280	0
171	20250114	183000	700305890	9280	9280	9280	9280	0
172	20250114	182900	700305890	9280	9280	9280	9280	0
173	20250114	182800	700305890	9280	9280	9280	9280	0
174	20250114	182700	700305890	9280	9280	9280	9280	0
175	20250114	182600	700305890	9280	9280	9280	9280	0
176	20250114	182500	700305890	9280	9280	9280	9280	0
177	20250114	182400	700305890	9280	9280	9280	9280	0
178	20250114	182300	700305890	9280	9280	9280	9280	0
179	20250114	182200	700305890	9280	9280	9280	9280	0
180	20250114	182100	700305890	9280	9280	9280	9280	0
181	20250114	182000	700305890	9280	9280	9280	9280	0
182	20250114	181900	700305890	9280	9280	9280	9280	1333
183	20250114	181800	700305890	9280	9280	9280	9280	0
184	20250114	181700	700305890	9280	9280	9280	9280	0
185	20250114	181600	700305890	9280	9280	9280	9280	0
186	20250114	181500	700305890	9280	9280	9280	9280	0
187	20250114	181400	700305890	9280	9280	9280	9280	0
188	20250114	181300	700305890	9280	9280	9280	9280	0
189	20250114	181200	700305890	9280	9280	9280	9280	0
190	20250114	181100	700305890	9280	9280	9280	9280	0
191	20250114	181000	700305890	9280	9280	9280	9280	0
192	20250114	180900	700305890	9280	9280	9280	9280	0
193	20250114	180800	700305890	9280	9280	9280	9280	0
194	20250114	180700	700305890	9280	9280	9280	9280	0
195	20250114	180600	700305890	9280	9280	9280	9280	0
196	20250114	180500	700305890	9280	9280	9280	9280	0
197	20250114	180400	700305890	9280	9280	9280	9280	0
198	20250114	180300	700305890	9280	9280	9280	9280	0
199	20250114	180200	700305890	9280	9280	9280	9280	0
200	20250114	180100	700305890	9280	9280	9280	9280	0
201	20250114	180000	700305890	9280	9280	9280	9280	0
202	20250114	175900	700305890	9280	9280	9280	9280	0
203	20250114	175800	700305890	9280	9280	9280	9280	0
204	20250114	175700	700305890	9280	9280	9280	9280	0
205	20250114	175600	700305890	9280	9280	9280	9280	0
206	20250114	175500	700305890	9280	9280	9280	9280	0
207	20250114	175400	700305890	9280	9280	9280	9280	0
208	20250114	175300	700305890	9280	9280	9280	9280	0
209	20250114	175200	700305890	9280	9280	9280	9280	0
210	20250114	175100	700305890	9280	9280	9280	9280	0
211	20250114	175000	700305890	9280	9280	9280	9280	0
212	20250114	174900	700305890	9280	9280	9280	9280	1333
213	20250114	174800	700305890	9280	9280	9280	9280	0
214	20250114	174700	700305890	9280	9280	9280	9280	0
215	20250114	174600	700305890	9280	9280	9280	9280	0
216	20250114	174500	700305890	9280	9280	9280	9280	0
217	20250114	174400	700305890	9280	9280	9280	9280	0
218	20250114	174300	700305890	9280	9280	9280	9280	0
219	20250114	174200	700305890	9280	9280	9280	9280	0
220	20250114	174100	700305890	9280	9280	9280	9280	0
221	20250114	174000	700305890	9280	9280	9280	9280	0
222	20250114	173900	700305890	9280	9280	9280	9280	0
223	20250114	173800	700305890	9280	9280	9280	9280	0
224	20250114	173700	700305890	9280	9280	9280	9280	0
225	20250114	173600	700305890	9280	9280	9280	9280	0
226	20250114	173500	700305890	9280	9280	9280	9280	0
227	20250114	173400	700305890	9280	9280	9280	9280	0
228	20250114	173300	700305890	9280	9280	9280	9280	0
229	20250114	173200	700305890	9280	9280	9280	9280	0
230	20250114	173100	700305890	9280	9280	9280	9280	0
231	20250114	173000	700305890	9280	9280	9280	9280	0
232	20250114	172900	700305890	9280	9280	9280	9280	0
233	20250114	172800	700305890	9280	9280	9280	9280	0
234	20250114	172700	700305890	9280	9280	9280	9280	0
235	20250114	172600	700305890	9280	9280	9280	9280	0
236	20250114	172500	700305890	9280	9280	9280	9280	0
237	20250114	172400	700305890	9280	9280	9280	9280	0
238	20250114	172300	700305890	9280	9280	9280	9280	0
239	20250114	172200	700305890	9280	9280	9280	9280	0
240	20250114	172100	700305890	9280	9280	9280	9280	0
241	20250114	172000	700305890	9280	9280	9280	9280	0
242	20250114	171900	700305890	9280	9280	9280	9280	1333
243	20250114	171800	700305890	9280	9280	9280	9280	0
244	20250114	171700	700305890	9280	9280	9280	9280	0
245	20250114	171600	700305890	9280	9280	9280	9280	0
246	20250114	171500	700305890	9280	9280	9280	9280	0
247	20250114	171400	700305890	9280	9280	9280	9280	0
248	20250114	171300	700305890	9280	9280	9280	9280	0
249	20250114	171200	700305890	9280	9280	9280	9280	0
250	20250114	171100	700305890	9280	9280	9280	9280	0
251	20250114	171000	700305890	9280	9280	9280	9280	0
252	20250114	170900	700305890	9280	9280	9280	9280	0
253	20250114	170800	700305890	9280	9280	9280	9280	0
254	20250114	170700	700305890	9280	9280	9280	9280	0
255	20250114	170600	700305890	9280	9280	9280	9280	0
256	20250114	170500	700305890	9280	9280	9280	9280	0
257	20250114	170400	700305890	9280	9280	9280	9280	0
258	20250114	170300	700305890	9280	9280	9280	9280	0
259	20250114	170200	700305890	9280	9280	9280	9280	0
260	20250114	170100	700305890	9280	9280	9280	9280	0
261	20250114	170000	700305890	9280	9280	9280	9280	0
262	20250114	165900	700305890	9280	9280	9280	9280	0
263	20250114	165800	700305890	9280	9280	9280	9280	0
264	20250114	165700	700305890	9280	9280	9280	9280	0
265	20250114	165600	700305890	9280	9280	9280	9280	0
266	20250114	165500	700305890	9280	9280	9280	9280	0
267	20250114	165400	700305890	9280	9280	9280	9280	0
268	20250114	165300	700305890	9280	9280	9280	9280	0
269	20250114	165200	700305890	9280	9280	9280	9280	0
270	20250114	165100	700305890	9280	9280	9280	9280	0
271	20250114	165000	700305890	9280	9280	9280	9280	0
272	20250114	164900	700305890	9280	9280	9280	9280	1333
273	20250114	164800	700305890	9280	9280	9280	9280	0
274	20250114	164700	700305890	9280	9280	9280	9280	0
275	20250114	164600	700305890	9280	9280	9280	9280	0
276	20250114	164500	700305890	9280	9280	9280	9280	0
277	20250114	164400	700305890	9280	9280	9280	9280	0
278	20250114	164300	700305890	9280	9280	9280	9280	0
279	20250114	164200	700305890	9280	9280	9280	9280	0
280	20250114	164100	700305890	9280	9280	9280	9280	0
281	20250114	164000	700305890	9280	9280	9280	9280	0
282	20250114	163900	700305890	9280	9280	9280	9280	0
283	20250114	163800	700305890	9280	9280	9280	9280	0
284	20250114	163700	700305890	9280	9280	9280	9280	0
285	20250114	163600	700305890	9280	9280	9280	9280	0
286	20250114	163500	700305890	9280	9280	9280	9280	0
287	20250114	163400	700305890	9280	9280	9280	9280	0
288	20250114	163300	700305890	9280	9280	9280	9280	0
289	20250114	163200	700305890	9280	9280	9280	9280	0
290	20250114	163100	700305890	9280	9280	9280	9280	0
291	20250114	163000	700305890	9280	9280	9280	9280	0
292	20250114	162900	700305890	9280	9280	9280	9280	0
293	20250114	162800	700305890	9280	9280	9280	9280	0
294	20250114	162700	700305890	9280	9280	9280	9280	0
295	20250114	162600	700305890	9280	9280	9280	9280	0
296	20250114	162500	700305890	9280	9280	9280	9280	0
297	20250114	162400	700305890	9280	9280	9280	9280	0
298	20250114	162300	700305890	9280	9280	9280	9280	0
299	20250114	162200	700305890	9280	9280	9280	9280	0
300	20250114	162100	700305890	9280	9280	9280	9280	0
301	20250114	162000	700305890	9280	9280	9280	9280	0
302	20250114	161900	700305890	9280	9280	9280	9280	1333
303	20250114	161800	700305890	9280	9280	9280	9280	0
304	20250114	161700	700305890	9280	9280	9280	9280	0
305	20250114	161600	700305890	9280	9280	9280	9280	0
306	20250114	161500	700305890	9280	9280	9280	9280	0
307	20250114	161400	700305890	9280	9280	9280	9280	0
308	20250114	161300	700305890	9280	9280	9280	9280	0
309	20250114	161200	700305890	9280	9280	9280	9280	0
310	20250114	161100	700305890	9280	9280	9280	9280	0
311	20250114	161000	700305890	9280	9280	9280	9280	0
312	20250114	160900	700305890	9280	9280	9280	9280	0
313	20250114	160800	700305890	9280	9280	9280	9280	0
314	20250114	160700	700305890	9280	9280	9280	9280	0
315	20250114	160600	700305890	9280	9280	9280	9280	0
316	20250114	160500	700305890	9280	9280	9280	9280	0
317	20250114	160400	700305890	9280	9280	9280	9280	0
318	20250114	160300	700305890	9280	9280	9280	9280	0
319	20250114	160200	700305890	9280	9280	9280	9280	0
320	20250114	160100	700305890	9280	9280	9280	9280	0
321	20250114	160000	700305890	9280	9280	9280	9280	0
322	20250114	155900	700305890	9280	9280	9280	9280	0
323	20250114	155800	700305890	9280	9280	9280	9280	0
324	20250114	155700	700305890	9280	9280	9280	9280	0
325	20250114	155600	700305890	9280	9280	9280	9280	0
326	20250114	155500	700305890	9280	9280	9280	9280	0
327	20250114	155400	700305890	9280	9280	9280	9280	0
328	20250114	155300	700305890	9280	9280	9280	9280	0
329	20250114	155200	700305890	9280	9280	9280	9280	0
330	20250114	155100	700305890	9280	9280	9280	9280	0
331	20250114	155000	700305890	9280	9280	9280	9280	0
332	20250114	154900	700305890	9280	9280	9280	9280	1333
333	20250114	154800	700305890	9280	9280	9280	9280	0
334	20250114	154700	700305890	9280	9280	9280	9280	0
335	20250114	154600	700305890	9280	9280	9280	9280	0
336	20250114	154500	700305890	9280	9280	9280	9280	0
337	20250114	154400	700305890	9280	9280	9280	9280	0
338	20250114	154300	700305890	9280	9280	9280	9280	0
339	20250114	154200	700305890	9280	9280	9280	9280	0
340	20250114	154100	700305890	9280	9280	9280	9280	0
341	20250114	154000	700305890	9280	9280	9280	9280	0
342	20250114	153900	700305890	9280	9280	9280	9280	0
343	20250114	153800	700305890	9280	9280	9280	9280	0
344	20250114	153700	700305890	9280	9280	9280	9280	0
345	20250114	153600	700305890	9280	9280	9280	9280	0
346	20250114	153500	700305890	9280	9280	9280	9280	0
347	20250114	153400	700305890	9280	9280	9280	9280	0
348	20250114	153300	700305890	9280	9280	9280	9280	0
349	20250114	153200	700305890	9280	9280	9280	9280	0
350	20250114	153100	700305890	9280	9280	9280	9280	0
351	20250114	153000	700305890	9280	9280	9280	9280	1333
352	20250114	152900	687935650	9290	9290	9290	9290	0
353	20250114	152800	687935650	9290	9290	9290	9290	0
354	20250114	152700	687935650	9290	9290	9290	9290	0
355	20250114	152600	687935650	9290	9290	9290	9290	0
356	20250114	152500	687935650	9290	9290	9290	9290	0
357	20250114	152400	687935650	9290	9290	9290	9290	0
358	20250114	152300	687935650	9290	9290	9290	9290	0
359	20250114	152200	687935650	9290	9290	9290	9290	0
360	20250114	152100	687935650	9290	9290	9290	9290	0
361	20250114	152000	687935650	9290	9290	9290	9290	0
362	20250114	151900	687935650	9290	9270	9290	9260	836
363	20250114	151800	680180180	9290	9270	9290	9270	89
364	20250114	151700	679355130	9280	9300	9300	9280	170
365	20250114	151600	677775350	9300	9290	9300	9280	1090
366	20250114	151500	667646120	9300	9290	9300	9280	1346
367	20250114	151400	655144150	9300	9290	9300	9280	1051
368	20250114	151300	645379980	9290	9280	9290	9280	364
369	20250114	151200	641998730	9280	9270	9280	9270	472
370	20250114	151100	637620710	9280	9280	9280	9280	336
371	20250114	151000	634502630	9280	9280	9280	9280	772
372	20250114	150900	627338470	9280	9280	9280	9270	491
373	20250114	150800	622782040	9280	9270	9280	9270	442
374	20250114	150700	618682580	9270	9260	9270	9260	713
375	20250114	150600	612077410	9250	9250	9260	9250	424
376	20250114	150500	608154620	9250	9240	9250	9240	325
377	20250114	150400	605149630	9240	9240	9240	9240	43
378	20250114	150300	604752310	9250	9250	9250	9250	307
379	20250114	150200	601912560	9250	9250	9250	9250	8
380	20250114	150100	601838560	9250	9240	9250	9240	112
381	20250114	150000	600803530	9230	9240	9240	9230	4
382	20250114	145900	600766600	9230	9250	9250	9230	513
383	20250114	145800	596030360	9250	9250	9250	9250	19
384	20250114	145700	595854610	9250	9250	9250	9250	100
385	20250114	145600	594929610	9240	9240	9240	9240	125
386	20250114	145500	593774610	9240	9240	9240	9240	53
387	20250114	145400	593284890	9240	9240	9240	9240	0
388	20250114	145300	593284890	9240	9240	9240	9240	20
389	20250114	145200	593100090	9240	9250	9250	9240	118
390	20250114	145100	592008720	9240	9240	9240	9240	1
391	20250114	145000	591999480	9250	9240	9250	9240	21
392	20250114	144900	591805250	9240	9240	9240	9240	2
393	20250114	144800	591786770	9240	9240	9240	9240	196
394	20250114	144700	589975730	9240	9240	9240	9240	103
395	20250114	144600	589024010	9240	9240	9240	9240	30
396	20250114	144500	588746810	9240	9240	9240	9240	93
397	20250114	144400	587887490	9240	9230	9240	9230	985
398	20250114	144300	578795730	9210	9210	9210	9210	0
399	20250114	144200	578795730	9210	9210	9210	9210	0
400	20250114	144100	578795730	9210	9230	9230	9210	38
401	20250114	144000	578445590	9230	9230	9230	9230	1
402	20250114	143900	578436360	9230	9210	9230	9210	75
403	20250114	143800	577744510	9210	9210	9210	9210	10
404	20250114	143700	577652410	9210	9210	9210	9210	130
405	20250114	143600	576455110	9210	9220	9220	9210	26
406	20250114	143500	576215640	9230	9230	9230	9230	14
407	20250114	143400	576086420	9220	9220	9220	9220	100
408	20250114	143300	575164420	9240	9240	9240	9240	51
409	20250114	143200	574693180	9240	9240	9240	9240	50
410	20250114	143100	574231180	9240	9240	9240	9240	393
411	20250114	143000	570599860	9240	9240	9240	9240	888
412	20250114	142900	562394740	9240	9230	9240	9230	512
413	20250114	142800	557665720	9230	9230	9230	9230	56
414	20250114	142700	557148840	9230	9230	9230	9230	61
415	20250114	142600	556585810	9240	9240	9240	9240	47
416	20250114	142500	556151530	9200	9200	9200	9200	0
417	20250114	142400	556151530	9200	9230	9230	9200	200
418	20250114	142300	554307850	9240	9230	9240	9230	26
419	20250114	142200	554067620	9240	9240	9240	9240	20
420	20250114	142100	553882820	9240	9240	9240	9240	0
421	20250114	142000	553882820	9240	9240	9250	9240	206
422	20250114	141900	551977780	9250	9250	9250	9250	30
423	20250114	141800	551700280	9260	9260	9260	9260	0
424	20250114	141700	551700280	9260	9260	9260	9260	0
425	20250114	141600	551700280	9260	9260	9260	9260	2
426	20250114	141500	551681760	9260	9260	9260	9260	242
427	20250114	141400	549440840	9220	9220	9250	9220	1347
428	20250114	141300	536991110	9200	9210	9220	9190	89
429	20250114	141200	536172550	9210	9220	9220	9200	63
430	20250114	141100	535592490	9220	9230	9230	9170	1155
431	20250114	141000	524992150	9230	9230	9240	9230	162
432	20250114	140900	523496790	9240	9240	9240	9240	4
433	20250114	140800	523459830	9230	9230	9230	9230	0
434	20250114	140700	523459830	9230	9230	9230	9230	1
435	20250114	140600	523450600	9230	9230	9230	9230	65
436	20250114	140500	522850650	9230	9230	9230	9230	147
437	20250114	140400	521493840	9240	9240	9240	9240	4
438	20250114	140300	521456880	9240	9240	9250	9240	253
439	20250114	140200	519118930	9240	9240	9240	9240	0
440	20250114	140100	519118930	9240	9250	9250	9240	67
441	20250114	140000	518499640	9250	9250	9250	9250	1
442	20250114	135900	518490390	9250	9250	9250	9250	0
443	20250114	135800	518490390	9250	9250	9250	9250	5
444	20250114	135700	518444140	9250	9230	9250	9230	243
445	20250114	135600	516200820	9230	9240	9240	9230	211
446	20250114	135500	514253210	9240	9250	9250	9240	514
447	20250114	135400	509499140	9260	9270	9270	9260	12
448	20250114	135300	509387910	9270	9270	9270	9270	14
449	20250114	135200	509258130	9270	9280	9280	9270	1528
450	20250114	135100	495078790	9270	9260	9270	9250	897
451	20250114	135000	486774620	9250	9260	9270	9250	443
452	20250114	134900	482676590	9270	9280	9280	9270	51
453	20250114	134800	482203320	9280	9290	9290	9280	389
454	20250114	134700	478591830	9290	9290	9290	9290	69
455	20250114	134600	477950820	9290	9280	9290	9280	1304
456	20250114	134500	465840690	9270	9230	9270	9230	2185
457	20250114	134400	445609650	9230	9230	9250	9230	941
458	20250114	134300	436917140	9220	9220	9220	9220	63
459	20250114	134200	436336280	9220	9220	9220	9180	605
460	20250114	134100	430775890	9230	9220	9240	9220	255
461	20250114	134000	428421980	9220	9210	9230	9210	674
462	20250114	133900	422209780	9220	9190	9220	9180	64
463	20250114	133800	421621090	9220	9230	9260	9220	213
464	20250114	133700	419653270	9230	9220	9260	9220	1455
465	20250114	133600	406210830	9230	9210	9230	9200	687
466	20250114	133500	399881970	9210	9190	9210	9180	835
467	20250114	133400	392204780	9190	9190	9190	9190	58
468	20250114	133300	391671760	9190	9190	9190	9190	0
469	20250114	133200	391671760	9190	9160	9190	9160	974
470	20250114	133100	382737160	9160	9160	9160	9160	100
471	20250114	133000	381821160	9180	9170	9180	9170	21
472	20250114	132900	381628570	9180	9160	9190	9160	1119
473	20250114	132800	371365720	9160	9130	9160	9120	637
474	20250114	132700	365537670	9140	9130	9140	9130	10
475	20250114	132600	365446330	9150	9150	9150	9150	1
476	20250114	132500	365437180	9150	9150	9150	9150	0
477	20250114	132400	365437180	9150	9140	9150	9140	162
478	20250114	132300	363956340	9140	9130	9140	9130	757
479	20250114	132200	357044470	9120	9120	9120	9120	0
480	20250114	132100	357044470	9120	9120	9120	9120	89
481	20250114	132000	356232790	9120	9120	9120	9120	0
482	20250114	131900	356232790	9120	9120	9120	9120	0
483	20250114	131800	356232790	9120	9120	9120	9120	0
484	20250114	131700	356232790	9120	9120	9120	9120	187
485	20250114	131600	354527350	9120	9120	9120	9120	77
486	20250114	131500	353825110	9110	9110	9110	9110	0
487	20250114	131400	353825110	9110	9110	9110	9110	174
488	20250114	131300	352239970	9110	9110	9110	9110	0
489	20250114	131200	352239970	9110	9110	9110	9110	1
490	20250114	131100	352230860	9100	9100	9100	9100	0
491	20250114	131000	352230860	9100	9100	9100	9100	0
492	20250114	130900	352230860	9100	9100	9100	9090	1361
493	20250114	130800	339858740	9100	9070	9100	9070	16
494	20250114	130700	339713440	9080	9080	9080	9080	140
495	20250114	130600	338442240	9080	9080	9080	9080	28
496	20250114	130500	338188000	9090	9100	9100	9090	41
497	20250114	130400	337815010	9100	9100	9100	9100	150
498	20250114	130300	336450010	9100	9100	9100	9100	0
499	20250114	130200	336450010	9100	9100	9100	9100	666
500	20250114	130100	330389410	9100	9080	9100	9080	351
501	20250114	130000	327202310	9080	9080	9080	9080	794
502	20250114	125900	319992790	9080	9080	9080	9080	200
503	20250114	125800	318176790	9100	9100	9100	9100	0
504	20250114	125700	318176790	9100	9100	9100	9100	10
505	20250114	125600	318085790	9100	9100	9100	9100	0
506	20250114	125500	318085790	9100	9100	9100	9100	2
507	20250114	125400	318067590	9100	9100	9100	9100	1
508	20250114	125300	318058490	9080	9080	9080	9080	4
509	20250114	125200	318022170	9080	9080	9080	9080	28
510	20250114	125100	317767930	9080	9080	9080	9080	416
511	20250114	125000	313990650	9080	9080	9080	9080	24
512	20250114	124900	313772730	9100	9100	9100	9100	0
513	20250114	124800	313772730	9100	9100	9100	9100	0
514	20250114	124700	313772730	9100	9100	9100	9100	0
515	20250114	124600	313772730	9100	9100	9100	9100	0
516	20250114	124500	313772730	9100	9100	9100	9100	0
517	20250114	124400	313772730	9100	9100	9100	9100	0
518	20250114	124300	313772730	9100	9090	9100	9090	111
519	20250114	124200	312763730	9090	9090	9090	9090	0
520	20250114	124100	312763730	9090	9090	9090	9090	40
521	20250114	124000	312400130	9080	9090	9100	9080	221
522	20250114	123900	310390270	9070	9100	9100	9070	45
523	20250114	123800	309981490	9070	9070	9070	9070	0
524	20250114	123700	309981490	9070	9090	9090	9070	51
525	20250114	123600	309518160	9070	9080	9080	9070	22
526	20250114	123500	309318420	9070	9100	9100	9070	501
527	20250114	123400	304770990	9100	9100	9100	9100	1
528	20250114	123300	304761890	9090	9090	9090	9090	0
529	20250114	123200	304761890	9090	9090	9090	9090	211
530	20250114	123100	302843900	9090	9090	9090	9090	1
531	20250114	123000	302834810	9090	9090	9090	9080	192
532	20250114	122900	301090330	9080	9080	9080	9080	0
533	20250114	122800	301090330	9080	9080	9080	9080	1
534	20250114	122700	301081250	9090	9090	9090	9090	3
535	20250114	122600	301053980	9070	9070	9070	9070	0
536	20250114	122500	301053980	9070	9070	9070	9070	0
537	20250114	122400	301053980	9070	9070	9070	9070	0
538	20250114	122300	301053980	9070	9070	9070	9070	0
539	20250114	122200	301053980	9070	9070	9070	9070	0
540	20250114	122100	301053980	9070	9070	9070	9070	0
541	20250114	122000	301053980	9070	9080	9080	9070	10
542	20250114	121900	300963220	9080	9080	9080	9080	0
543	20250114	121800	300963220	9080	9080	9080	9080	2
544	20250114	121700	300945060	9080	9090	9090	9080	1322
545	20250114	121600	288930810	9100	9100	9100	9100	12
546	20250114	121500	288821610	9100	9100	9100	9100	0
547	20250114	121400	288821610	9100	9100	9100	9100	0
548	20250114	121300	288821610	9100	9100	9100	9100	19
549	20250114	121200	288648710	9090	9090	9090	9090	0
550	20250114	121100	288648710	9090	9090	9090	9090	0
551	20250114	121000	288648710	9090	9090	9090	9090	83
552	20250114	120900	287894240	9090	9090	9090	9090	141
553	20250114	120800	286612550	9090	9090	9090	9090	3
554	20250114	120700	286585280	9080	9080	9080	9080	0
555	20250114	120600	286585280	9080	9080	9080	9080	24
556	20250114	120500	286367360	9080	9080	9080	9080	23
557	20250114	120400	286158520	9080	9070	9080	9070	49
558	20250114	120300	285713900	9060	9060	9060	9060	0
559	20250114	120200	285713900	9060	9060	9060	9060	17
560	20250114	120100	285559880	9060	9060	9060	9060	0
561	20250114	120000	285559880	9060	9060	9060	9060	0
562	20250114	115900	285559880	9060	9060	9060	9060	0
563	20250114	115800	285559880	9060	9080	9080	9060	13
564	20250114	115700	285442080	9090	9090	9090	9090	0
565	20250114	115600	285442080	9090	9080	9090	9080	49
566	20250114	115500	284996790	9070	9080	9080	9070	33
567	20250114	115400	284697250	9080	9080	9080	9080	0
568	20250114	115300	284697250	9080	9080	9080	9080	0
569	20250114	115200	284697250	9080	9080	9080	9080	0
570	20250114	115100	284697250	9080	9080	9080	9080	0
571	20250114	115000	284697250	9080	9080	9080	9080	0
572	20250114	114900	284697250	9080	9050	9080	9050	133
573	20250114	114800	283493000	9050	9050	9050	9050	56
574	20250114	114700	282986200	9060	9060	9060	9060	8
575	20250114	114600	282913720	9080	9080	9080	9080	2
576	20250114	114500	282895560	9050	9050	9050	9050	2
577	20250114	114400	282877460	9070	9070	9070	9070	141
578	20250114	114300	281598590	9070	9070	9070	9070	0
579	20250114	114200	281598590	9070	9070	9070	9070	5
580	20250114	114100	281553240	9070	9070	9070	9070	0
581	20250114	114000	281553240	9070	9070	9070	9070	0
582	20250114	113900	281553240	9070	9070	9070	9070	0
583	20250114	113800	281553240	9070	9070	9070	9070	30
584	20250114	113700	281281140	9080	9050	9080	9050	3
585	20250114	113600	281253930	9050	9080	9080	9050	26
586	20250114	113500	281018540	9040	9090	9090	9040	25
587	20250114	113400	280792040	9090	9080	9090	9080	75
588	20250114	113300	280110690	9050	9050	9050	9050	10
589	20250114	113200	280020190	9080	9080	9080	9080	0
590	20250114	113100	280020190	9080	9080	9080	9080	0
591	20250114	113000	280020190	9080	9080	9080	9080	7
592	20250114	112900	279956630	9080	9080	9080	9080	1
593	20250114	112800	279947550	9040	9040	9040	9040	0
594	20250114	112700	279947550	9040	9040	9040	9040	11
595	20250114	112600	279848110	9040	9040	9040	9040	220
596	20250114	112500	277859310	9070	9070	9070	9070	0
597	20250114	112400	277859310	9070	9050	9070	9050	1348
598	20250114	112300	265658530	9050	9050	9050	9050	0
599	20250114	112200	265658530	9050	9050	9050	9050	0
600	20250114	112100	265658530	9050	9030	9050	9030	192
601	20250114	112000	263924740	9030	9040	9040	9030	35
602	20250114	111900	263608680	9030	9030	9030	9030	0
603	20250114	111800	263608680	9030	9030	9030	9030	0
604	20250114	111700	263608680	9030	9030	9030	9030	600
605	20250114	111600	258190680	9050	9050	9050	9050	9
606	20250114	111500	258109230	9050	9050	9050	9050	0
607	20250114	111400	258109230	9050	9030	9050	9030	13
608	20250114	111300	257991620	9050	9050	9050	9030	331
609	20250114	111200	255001250	9050	9050	9050	9050	0
610	20250114	111100	255001250	9050	9050	9050	9050	0
611	20250114	111000	255001250	9050	9050	9050	9050	0
612	20250114	110900	255001250	9050	9050	9050	9050	0
613	20250114	110800	255001250	9050	9040	9050	9040	87
614	20250114	110700	254214730	9040	9040	9040	9040	165
615	20250114	110600	252723130	9030	9030	9030	9030	0
616	20250114	110500	252723130	9030	9030	9030	9030	100
617	20250114	110400	251820130	9030	9030	9030	9030	46
618	20250114	110300	251404750	9030	9030	9030	9030	0
619	20250114	110200	251404750	9030	9030	9030	9030	0
620	20250114	110100	251404750	9030	9040	9040	9030	294
621	20250114	110000	248749920	9030	9030	9030	9030	587
622	20250114	105900	243449310	9030	9040	9040	9030	73
623	20250114	105800	242789790	9040	9040	9040	9040	51
624	20250114	105700	242328750	9040	9040	9040	9040	38
625	20250114	105600	241985230	9050	9050	9050	9050	0
626	20250114	105500	241985230	9050	9050	9050	9050	0
627	20250114	105400	241985230	9050	9050	9050	9050	0
628	20250114	105300	241985230	9050	9040	9050	9040	204
629	20250114	105200	240141030	9040	9040	9040	9040	0
630	20250114	105100	240141030	9040	9040	9040	9040	10
631	20250114	105000	240050630	9030	9030	9030	9030	0
632	20250114	104900	240050630	9030	9070	9070	9030	86
633	20250114	104800	239271010	9070	9040	9070	9030	8
634	20250114	104700	239198670	9060	9050	9060	9050	65
635	20250114	104600	238610010	9040	9040	9040	9040	0
636	20250114	104500	238610010	9040	9040	9040	9040	8
637	20250114	104400	238537690	9030	9030	9030	9030	34
638	20250114	104300	238230670	9060	9060	9060	9060	110
639	20250114	104200	237234070	9060	9060	9060	9060	139
640	20250114	104100	235974730	9050	9050	9050	9050	10
641	20250114	104000	235884230	9070	9070	9070	9070	68
642	20250114	103900	235267470	9030	9030	9030	9030	0
643	20250114	103800	235267470	9030	9030	9030	9030	0
644	20250114	103700	235267470	9030	9070	9070	9030	2
645	20250114	103600	235249370	9050	9040	9050	9040	13
646	20250114	103500	235131740	9030	9040	9040	9030	2
647	20250114	103400	235113670	9050	9030	9050	9030	161
648	20250114	103300	233659820	9030	9030	9030	9030	0
649	20250114	103200	233659820	9030	9030	9030	9030	0
650	20250114	103100	233659820	9030	9060	9060	9030	102
651	20250114	103000	232735730	9060	9060	9060	9060	4
652	20250114	102900	232699490	9030	9050	9050	9030	4
653	20250114	102800	232663310	9050	9050	9050	9050	96
654	20250114	102700	231794510	9050	9050	9050	9050	10
655	20250114	102600	231704010	9050	9030	9050	9020	3463
656	20250114	102500	200466860	9030	9050	9050	9030	665
657	20250114	102400	194461000	9060	9060	9060	9060	8
658	20250114	102300	194388520	9060	9060	9060	9060	0
659	20250114	102200	194388520	9060	9060	9060	9060	1
660	20250114	102100	194379460	9060	9060	9070	9060	198
661	20250114	102000	192585570	9060	9040	9060	9030	568
662	20250114	101900	187445360	9040	9030	9040	9030	299
663	20250114	101800	184744390	9050	9050	9050	9050	2
664	20250114	101700	184726290	9030	9030	9030	9030	0
665	20250114	101600	184726290	9030	9050	9050	9030	71
666	20250114	101500	184084160	9060	9050	9060	9050	30
667	20250114	101400	183812530	9030	9030	9030	9030	0
668	20250114	101300	183812530	9030	9030	9030	9030	0
669	20250114	101200	183812530	9030	9030	9030	9030	0
670	20250114	101100	183812530	9030	9030	9030	9030	1
671	20250114	101000	183803500	9020	9020	9020	9020	0
672	20250114	100900	183803500	9020	9020	9020	9020	1
673	20250114	100800	183794480	9020	9020	9020	9020	0
674	20250114	100700	183794480	9020	9020	9020	9020	0
675	20250114	100600	183794480	9020	9020	9020	9020	50
676	20250114	100500	183343480	9020	9060	9060	9020	32
677	20250114	100400	183053640	9060	9060	9060	9060	5
678	20250114	100300	183008340	9060	9030	9060	9030	10
679	20250114	100200	182917980	9070	9070	9070	9070	0
680	20250114	100100	182917980	9070	9030	9070	9030	59
681	20250114	100000	182383770	9020	9020	9020	9020	107
682	20250114	095900	181418630	9020	9050	9050	9020	2278
683	20250114	095800	160831070	9050	9050	9050	9040	423
684	20250114	095700	157004920	9070	9070	9070	9070	1
685	20250114	095600	156995850	9070	9070	9070	9070	25
686	20250114	095500	156769100	9040	9050	9050	9040	108
687	20250114	095400	155792630	9060	9080	9080	9060	163
688	20250114	095300	154313410	9080	9080	9080	9080	20
689	20250114	095200	154131810	9080	9080	9080	9080	1
690	20250114	095100	154122730	9110	9110	9110	9110	11
691	20250114	095000	154022520	9110	9110	9110	9110	1
692	20250114	094900	154013410	9090	9130	9130	9090	92
693	20250114	094800	153176350	9120	9090	9120	9090	163
694	20250114	094700	151689820	9120	9120	9120	9120	8
695	20250114	094600	151616860	9110	9110	9110	9110	1
696	20250114	094500	151607750	9110	9110	9110	9100	484
697	20250114	094400	147198880	9110	9110	9110	9110	36
698	20250114	094300	146870920	9110	9110	9110	9110	2
699	20250114	094200	146852700	9110	9110	9110	9110	1
700	20250114	094100	146843590	9110	9130	9130	9110	44
701	20250114	094000	146442720	9130	9110	9130	9110	131
702	20250114	093900	145249270	9130	9110	9130	9110	143
703	20250114	093800	143946520	9130	9130	9130	9130	20
704	20250114	093700	143763920	9130	9130	9130	9130	117
705	20250114	093600	142695710	9130	9100	9130	9100	650
706	20250114	093500	136778350	9100	9120	9120	9100	592
707	20250114	093400	131391050	9120	9120	9120	9120	5
708	20250114	093300	131345450	9110	9110	9120	9110	4
709	20250114	093200	131309000	9100	9120	9130	9100	6
710	20250114	093100	131254290	9120	9120	9120	9120	64
711	20250114	093000	130670610	9120	9120	9120	9120	3
712	20250114	092900	130643250	9120	9120	9120	9110	48
713	20250114	092800	130205890	9120	9120	9120	9120	6
714	20250114	092700	130151170	9100	9120	9120	9100	361
715	20250114	092600	126860380	9120	9140	9140	9120	107
716	20250114	092500	125883520	9140	9140	9140	9140	30
717	20250114	092400	125609320	9140	9120	9140	9120	150
718	20250114	092300	124241160	9110	9110	9110	9110	62
719	20250114	092200	123676340	9110	9110	9110	9110	100
720	20250114	092100	122765340	9120	9120	9120	9120	31
721	20250114	092000	122482620	9110	9110	9110	9110	55
722	20250114	091900	121981570	9110	9100	9110	9100	172
723	20250114	091800	120415160	9100	9090	9100	9090	578
724	20250114	091700	115160930	9090	9090	9090	9090	16
725	20250114	091600	115015490	9090	9090	9090	9090	0
726	20250114	091500	115015490	9090	9090	9090	9090	4
727	20250114	091400	114979130	9090	9090	9090	9090	1298
728	20250114	091300	103180310	9090	9110	9110	9090	579
729	20250114	091200	97916680	9120	9110	9120	9110	35
730	20250114	091100	97597580	9120	9120	9120	9120	355
731	20250114	091000	94359980	9130	9130	9140	9130	237
732	20250114	090900	92195410	9130	9120	9130	9120	241
733	20250114	090800	89995270	9120	9160	9160	9120	217
734	20250114	090700	88010750	9160	9120	9160	9120	556
735	20250114	090600	82930210	9090	9100	9110	9090	1371
736	20250114	090500	70455480	9090	9060	9090	9060	541
737	20250114	090400	65552100	9060	9070	9070	9060	46
738	20250114	090300	65135290	9090	9090	9090	9070	78
739	20250114	090200	64426750	9090	9040	9090	9040	551
740	20250114	090100	59442970	9000	8990	9040	8990	5138
741	20250114	090000	13201160	8920	8890	8970	8840	1486