KissMeData/068240/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	194800	574137480	9690	9690	9690	9690	543
3	20250114	194700	574137480	9690	9690	9690	9690	0
4	20250114	194600	574137480	9690	9690	9690	9690	0
5	20250114	194500	574137480	9690	9690	9690	9690	0
6	20250114	194400	574137480	9690	9690	9690	9690	0
7	20250114	194300	574137480	9690	9690	9690	9690	0
8	20250114	194200	574137480	9690	9690	9690	9690	0
9	20250114	194100	574137480	9690	9690	9690	9690	0
10	20250114	194000	574137480	9690	9690	9690	9690	0
11	20250114	193900	574137480	9690	9690	9690	9690	0
12	20250114	193800	574137480	9690	9690	9690	9690	0
13	20250114	193700	574137480	9690	9690	9690	9690	0
14	20250114	193600	574137480	9690	9690	9690	9690	0
15	20250114	193500	574137480	9690	9690	9690	9690	0
16	20250114	193400	574137480	9690	9690	9690	9690	0
17	20250114	193300	574137480	9690	9690	9690	9690	0
18	20250114	193200	574137480	9690	9690	9690	9690	0
19	20250114	193100	574137480	9690	9690	9690	9690	0
20	20250114	193000	574137480	9690	9690	9690	9690	0
21	20250114	192900	574137480	9690	9690	9690	9690	0
22	20250114	192800	574137480	9690	9690	9690	9690	0
23	20250114	192700	574137480	9690	9690	9690	9690	0
24	20250114	192600	574137480	9690	9690	9690	9690	0
25	20250114	192500	574137480	9690	9690	9690	9690	0
26	20250114	192400	574137480	9690	9690	9690	9690	0
27	20250114	192300	574137480	9690	9690	9690	9690	0
28	20250114	192200	574137480	9690	9690	9690	9690	0
29	20250114	192100	574137480	9690	9690	9690	9690	0
30	20250114	192000	574137480	9690	9690	9690	9690	0
31	20250114	191900	574137480	9690	9690	9690	9690	0
32	20250114	191800	574137480	9690	9690	9690	9690	543
33	20250114	191700	574137480	9690	9690	9690	9690	0
34	20250114	191600	574137480	9690	9690	9690	9690	0
35	20250114	191500	574137480	9690	9690	9690	9690	0
36	20250114	191400	574137480	9690	9690	9690	9690	0
37	20250114	191300	574137480	9690	9690	9690	9690	0
38	20250114	191200	574137480	9690	9690	9690	9690	0
39	20250114	191100	574137480	9690	9690	9690	9690	0
40	20250114	191000	574137480	9690	9690	9690	9690	0
41	20250114	190900	574137480	9690	9690	9690	9690	0
42	20250114	190800	574137480	9690	9690	9690	9690	0
43	20250114	190700	574137480	9690	9690	9690	9690	0
44	20250114	190600	574137480	9690	9690	9690	9690	0
45	20250114	190500	574137480	9690	9690	9690	9690	0
46	20250114	190400	574137480	9690	9690	9690	9690	0
47	20250114	190300	574137480	9690	9690	9690	9690	0
48	20250114	190200	574137480	9690	9690	9690	9690	0
49	20250114	190100	574137480	9690	9690	9690	9690	0
50	20250114	190000	574137480	9690	9690	9690	9690	0
51	20250114	185900	574137480	9690	9690	9690	9690	0
52	20250114	185800	574137480	9690	9690	9690	9690	0
53	20250114	185700	574137480	9690	9690	9690	9690	0
54	20250114	185600	574137480	9690	9690	9690	9690	0
55	20250114	185500	574137480	9690	9690	9690	9690	0
56	20250114	185400	574137480	9690	9690	9690	9690	0
57	20250114	185300	574137480	9690	9690	9690	9690	0
58	20250114	185200	574137480	9690	9690	9690	9690	0
59	20250114	185100	574137480	9690	9690	9690	9690	0
60	20250114	185000	574137480	9690	9690	9690	9690	0
61	20250114	184900	574137480	9690	9690	9690	9690	0
62	20250114	184800	574137480	9690	9690	9690	9690	543
63	20250114	184700	574137480	9690	9690	9690	9690	0
64	20250114	184600	574137480	9690	9690	9690	9690	0
65	20250114	184500	574137480	9690	9690	9690	9690	0
66	20250114	184400	574137480	9690	9690	9690	9690	0
67	20250114	184300	574137480	9690	9690	9690	9690	0
68	20250114	184200	574137480	9690	9690	9690	9690	0
69	20250114	184100	574137480	9690	9690	9690	9690	0
70	20250114	184000	574137480	9690	9690	9690	9690	0
71	20250114	183900	574137480	9690	9690	9690	9690	0
72	20250114	183800	574137480	9690	9690	9690	9690	0
73	20250114	183700	574137480	9690	9690	9690	9690	0
74	20250114	183600	574137480	9690	9690	9690	9690	0
75	20250114	183500	574137480	9690	9690	9690	9690	0
76	20250114	183400	574137480	9690	9690	9690	9690	0
77	20250114	183300	574137480	9690	9690	9690	9690	0
78	20250114	183200	574137480	9690	9690	9690	9690	0
79	20250114	183100	574137480	9690	9690	9690	9690	0
80	20250114	183000	574137480	9690	9690	9690	9690	0
81	20250114	182900	574137480	9690	9690	9690	9690	0
82	20250114	182800	574137480	9690	9690	9690	9690	0
83	20250114	182700	574137480	9690	9690	9690	9690	0
84	20250114	182600	574137480	9690	9690	9690	9690	0
85	20250114	182500	574137480	9690	9690	9690	9690	0
86	20250114	182400	574137480	9690	9690	9690	9690	0
87	20250114	182300	574137480	9690	9690	9690	9690	0
88	20250114	182200	574137480	9690	9690	9690	9690	0
89	20250114	182100	574137480	9690	9690	9690	9690	0
90	20250114	182000	574137480	9690	9690	9690	9690	0
91	20250114	181900	574137480	9690	9690	9690	9690	0
92	20250114	181800	574137480	9690	9690	9690	9690	543
93	20250114	181700	574137480	9690	9690	9690	9690	0
94	20250114	181600	574137480	9690	9690	9690	9690	0
95	20250114	181500	574137480	9690	9690	9690	9690	0
96	20250114	181400	574137480	9690	9690	9690	9690	0
97	20250114	181300	574137480	9690	9690	9690	9690	0
98	20250114	181200	574137480	9690	9690	9690	9690	0
99	20250114	181100	574137480	9690	9690	9690	9690	0
100	20250114	181000	574137480	9690	9690	9690	9690	0
101	20250114	180900	574137480	9690	9690	9690	9690	0
102	20250114	180800	574137480	9690	9690	9690	9690	0
103	20250114	180700	574137480	9690	9690	9690	9690	0
104	20250114	180600	574137480	9690	9690	9690	9690	0
105	20250114	180500	574137480	9690	9690	9690	9690	0
106	20250114	180400	574137480	9690	9690	9690	9690	0
107	20250114	180300	574137480	9690	9690	9690	9690	0
108	20250114	180200	574137480	9690	9690	9690	9690	0
109	20250114	180100	574137480	9690	9690	9690	9690	0
110	20250114	180000	574137480	9690	9690	9690	9690	0
111	20250114	175900	574137480	9690	9690	9690	9690	0
112	20250114	175800	574137480	9690	9690	9690	9690	0
113	20250114	175700	574137480	9690	9690	9690	9690	0
114	20250114	175600	574137480	9690	9690	9690	9690	0
115	20250114	175500	574137480	9690	9690	9690	9690	0
116	20250114	175400	574137480	9690	9690	9690	9690	0
117	20250114	175300	574137480	9690	9690	9690	9690	0
118	20250114	175200	574137480	9690	9690	9690	9690	0
119	20250114	175100	574137480	9690	9690	9690	9690	0
120	20250114	175000	574137480	9690	9690	9690	9690	0
121	20250114	174900	574137480	9690	9690	9690	9690	0
122	20250114	174800	574137480	9690	9690	9690	9690	543
123	20250114	174700	574137480	9690	9690	9690	9690	0
124	20250114	174600	574137480	9690	9690	9690	9690	0
125	20250114	174500	574137480	9690	9690	9690	9690	0
126	20250114	174400	574137480	9690	9690	9690	9690	0
127	20250114	174300	574137480	9690	9690	9690	9690	0
128	20250114	174200	574137480	9690	9690	9690	9690	0
129	20250114	174100	574137480	9690	9690	9690	9690	0
130	20250114	174000	574137480	9690	9690	9690	9690	0
131	20250114	173900	574137480	9690	9690	9690	9690	0
132	20250114	173800	574137480	9690	9690	9690	9690	0
133	20250114	173700	574137480	9690	9690	9690	9690	0
134	20250114	173600	574137480	9690	9690	9690	9690	0
135	20250114	173500	574137480	9690	9690	9690	9690	0
136	20250114	173400	574137480	9690	9690	9690	9690	0
137	20250114	173300	574137480	9690	9690	9690	9690	0
138	20250114	173200	574137480	9690	9690	9690	9690	0
139	20250114	173100	574137480	9690	9690	9690	9690	0
140	20250114	173000	574137480	9690	9690	9690	9690	0
141	20250114	172900	574137480	9690	9690	9690	9690	0
142	20250114	172800	574137480	9690	9690	9690	9690	0
143	20250114	172700	574137480	9690	9690	9690	9690	0
144	20250114	172600	574137480	9690	9690	9690	9690	0
145	20250114	172500	574137480	9690	9690	9690	9690	0
146	20250114	172400	574137480	9690	9690	9690	9690	0
147	20250114	172300	574137480	9690	9690	9690	9690	0
148	20250114	172200	574137480	9690	9690	9690	9690	0
149	20250114	172100	574137480	9690	9690	9690	9690	0
150	20250114	172000	574137480	9690	9690	9690	9690	0
151	20250114	171900	574137480	9690	9690	9690	9690	0
152	20250114	171800	574137480	9690	9690	9690	9690	543
153	20250114	171700	574137480	9690	9690	9690	9690	0
154	20250114	171600	574137480	9690	9690	9690	9690	0
155	20250114	171500	574137480	9690	9690	9690	9690	0
156	20250114	171400	574137480	9690	9690	9690	9690	0
157	20250114	171300	574137480	9690	9690	9690	9690	0
158	20250114	171200	574137480	9690	9690	9690	9690	0
159	20250114	171100	574137480	9690	9690	9690	9690	0
160	20250114	171000	574137480	9690	9690	9690	9690	0
161	20250114	170900	574137480	9690	9690	9690	9690	0
162	20250114	170800	574137480	9690	9690	9690	9690	0
163	20250114	170700	574137480	9690	9690	9690	9690	0
164	20250114	170600	574137480	9690	9690	9690	9690	0
165	20250114	170500	574137480	9690	9690	9690	9690	0
166	20250114	170400	574137480	9690	9690	9690	9690	0
167	20250114	170300	574137480	9690	9690	9690	9690	0
168	20250114	170200	574137480	9690	9690	9690	9690	0
169	20250114	170100	574137480	9690	9690	9690	9690	0
170	20250114	170000	574137480	9690	9690	9690	9690	0
171	20250114	165900	574137480	9690	9690	9690	9690	0
172	20250114	165800	574137480	9690	9690	9690	9690	0
173	20250114	165700	574137480	9690	9690	9690	9690	0
174	20250114	165600	574137480	9690	9690	9690	9690	0
175	20250114	165500	574137480	9690	9690	9690	9690	0
176	20250114	165400	574137480	9690	9690	9690	9690	0
177	20250114	165300	574137480	9690	9690	9690	9690	0
178	20250114	165200	574137480	9690	9690	9690	9690	0
179	20250114	165100	574137480	9690	9690	9690	9690	0
180	20250114	165000	574137480	9690	9690	9690	9690	0
181	20250114	164900	574137480	9690	9690	9690	9690	0
182	20250114	164800	574137480	9690	9690	9690	9690	543
183	20250114	164700	574137480	9690	9690	9690	9690	0
184	20250114	164600	574137480	9690	9690	9690	9690	0
185	20250114	164500	574137480	9690	9690	9690	9690	0
186	20250114	164400	574137480	9690	9690	9690	9690	0
187	20250114	164300	574137480	9690	9690	9690	9690	0
188	20250114	164200	574137480	9690	9690	9690	9690	0
189	20250114	164100	574137480	9690	9690	9690	9690	0
190	20250114	164000	574137480	9690	9690	9690	9690	0
191	20250114	163900	574137480	9690	9690	9690	9690	0
192	20250114	163800	574137480	9690	9690	9690	9690	0
193	20250114	163700	574137480	9690	9690	9690	9690	0
194	20250114	163600	574137480	9690	9690	9690	9690	0
195	20250114	163500	574137480	9690	9690	9690	9690	0
196	20250114	163400	574137480	9690	9690	9690	9690	0
197	20250114	163300	574137480	9690	9690	9690	9690	0
198	20250114	163200	574137480	9690	9690	9690	9690	0
199	20250114	163100	574137480	9690	9690	9690	9690	0
200	20250114	163000	574137480	9690	9690	9690	9690	0
201	20250114	162900	574137480	9690	9690	9690	9690	0
202	20250114	162800	574137480	9690	9690	9690	9690	0
203	20250114	162700	574137480	9690	9690	9690	9690	0
204	20250114	162600	574137480	9690	9690	9690	9690	0
205	20250114	162500	574137480	9690	9690	9690	9690	0
206	20250114	162400	574137480	9690	9690	9690	9690	0
207	20250114	162300	574137480	9690	9690	9690	9690	0
208	20250114	162200	574137480	9690	9690	9690	9690	0
209	20250114	162100	574137480	9690	9690	9690	9690	0
210	20250114	162000	574137480	9690	9690	9690	9690	0
211	20250114	161900	574137480	9690	9690	9690	9690	0
212	20250114	161800	574137480	9690	9690	9690	9690	543
213	20250114	161700	574137480	9690	9690	9690	9690	0
214	20250114	161600	574137480	9690	9690	9690	9690	0
215	20250114	161500	574137480	9690	9690	9690	9690	0
216	20250114	161400	574137480	9690	9690	9690	9690	0
217	20250114	161300	574137480	9690	9690	9690	9690	0
218	20250114	161200	574137480	9690	9690	9690	9690	0
219	20250114	161100	574137480	9690	9690	9690	9690	0
220	20250114	161000	574137480	9690	9690	9690	9690	0
221	20250114	160900	574137480	9690	9690	9690	9690	0
222	20250114	160800	574137480	9690	9690	9690	9690	0
223	20250114	160700	574137480	9690	9690	9690	9690	0
224	20250114	160600	574137480	9690	9690	9690	9690	0
225	20250114	160500	574137480	9690	9690	9690	9690	0
226	20250114	160400	574137480	9690	9690	9690	9690	0
227	20250114	160300	574137480	9690	9690	9690	9690	0
228	20250114	160200	574137480	9690	9690	9690	9690	0
229	20250114	160100	574137480	9690	9690	9690	9690	0
230	20250114	160000	574137480	9690	9690	9690	9690	0
231	20250114	155900	574137480	9690	9690	9690	9690	0
232	20250114	155800	574137480	9690	9690	9690	9690	0
233	20250114	155700	574137480	9690	9690	9690	9690	0
234	20250114	155600	574137480	9690	9690	9690	9690	0
235	20250114	155500	574137480	9690	9690	9690	9690	0
236	20250114	155400	574137480	9690	9690	9690	9690	0
237	20250114	155300	574137480	9690	9690	9690	9690	0
238	20250114	155200	574137480	9690	9690	9690	9690	0
239	20250114	155100	574137480	9690	9690	9690	9690	0
240	20250114	155000	574137480	9690	9690	9690	9690	0
241	20250114	154900	574137480	9690	9690	9690	9690	0
242	20250114	154800	574137480	9690	9690	9690	9690	543
243	20250114	154700	574137480	9690	9690	9690	9690	0
244	20250114	154600	574137480	9690	9690	9690	9690	0
245	20250114	154500	574137480	9690	9690	9690	9690	0
246	20250114	154400	574137480	9690	9690	9690	9690	0
247	20250114	154300	574137480	9690	9690	9690	9690	0
248	20250114	154200	574137480	9690	9690	9690	9690	0
249	20250114	154100	574137480	9690	9690	9690	9690	0
250	20250114	154000	574137480	9690	9690	9690	9690	0
251	20250114	153900	574137480	9690	9690	9690	9690	0
252	20250114	153800	574137480	9690	9690	9690	9690	0
253	20250114	153700	574137480	9690	9690	9690	9690	0
254	20250114	153600	574137480	9690	9690	9690	9690	0
255	20250114	153500	574137480	9690	9690	9690	9690	0
256	20250114	153400	574137480	9690	9690	9690	9690	0
257	20250114	153300	574137480	9690	9690	9690	9690	0
258	20250114	153200	574137480	9690	9690	9690	9690	0
259	20250114	153100	574137480	9690	9690	9690	9690	0
260	20250114	153000	574137480	9690	9690	9690	9690	543
261	20250114	152900	568875810	9680	9680	9680	9680	0
262	20250114	152800	568875810	9680	9680	9680	9680	0
263	20250114	152700	568875810	9680	9680	9680	9680	0
264	20250114	152600	568875810	9680	9680	9680	9680	0
265	20250114	152500	568875810	9680	9680	9680	9680	0
266	20250114	152400	568875810	9680	9680	9680	9680	0
267	20250114	152300	568875810	9680	9680	9680	9680	0
268	20250114	152200	568875810	9680	9680	9680	9680	0
269	20250114	152100	568875810	9680	9680	9680	9680	0
270	20250114	152000	568875810	9680	9680	9680	9680	0
271	20250114	151900	568875810	9680	9670	9690	9660	109
272	20250114	151800	567820660	9670	9670	9670	9670	0
273	20250114	151700	567820660	9670	9690	9690	9670	18
274	20250114	151600	567646400	9690	9690	9690	9690	29
275	20250114	151500	567365390	9690	9690	9690	9690	1075
276	20250114	151400	556948640	9690	9670	9690	9670	710
277	20250114	151300	550071560	9670	9670	9670	9670	0
278	20250114	151200	550071560	9670	9670	9670	9670	0
279	20250114	151100	550071560	9670	9670	9670	9670	20
280	20250114	151000	549878160	9680	9680	9680	9680	0
281	20250114	150900	549878160	9680	9680	9680	9680	3
282	20250114	150800	549849120	9680	9680	9680	9680	0
283	20250114	150700	549849120	9680	9680	9680	9680	0
284	20250114	150600	549849120	9680	9680	9680	9680	0
285	20250114	150500	549849120	9680	9680	9680	9680	210
286	20250114	150400	547816320	9680	9670	9680	9670	303
287	20250114	150300	544883940	9670	9670	9670	9670	144
288	20250114	150200	543491460	9670	9670	9670	9670	56
289	20250114	150100	542949940	9670	9670	9670	9670	10
290	20250114	150000	542853240	9690	9690	9690	9690	11
291	20250114	145900	542746650	9680	9680	9680	9680	107
292	20250114	145800	541710890	9680	9680	9680	9680	349
293	20250114	145700	538332570	9680	9680	9680	9680	1
294	20250114	145600	538322890	9680	9680	9680	9680	201
295	20250114	145500	536377210	9670	9670	9670	9670	0
296	20250114	145400	536377210	9670	9670	9670	9670	168
297	20250114	145300	534752650	9670	9670	9670	9670	6
298	20250114	145200	534694630	9670	9670	9670	9670	148
299	20250114	145100	533263470	9680	9680	9680	9680	98
300	20250114	145000	532314830	9680	9680	9680	9680	0
301	20250114	144900	532314830	9680	9680	9680	9680	105
302	20250114	144800	531298430	9660	9650	9660	9650	534
303	20250114	144700	526143340	9630	9640	9640	9630	54
304	20250114	144600	525623090	9640	9660	9660	9640	361
305	20250114	144500	522143030	9640	9650	9650	9640	4
306	20250114	144400	522104460	9650	9650	9650	9650	15
307	20250114	144300	521959710	9650	9650	9650	9650	12
308	20250114	144200	521843910	9670	9670	9670	9650	24
309	20250114	144100	521612230	9690	9690	9690	9690	0
310	20250114	144000	521612230	9690	9660	9690	9650	701
311	20250114	143900	514847470	9660	9660	9660	9660	0
312	20250114	143800	514847470	9660	9660	9660	9660	4
313	20250114	143700	514808830	9660	9660	9660	9660	2
314	20250114	143600	514789510	9650	9660	9660	9650	552
315	20250114	143500	509460710	9650	9660	9660	9650	135
316	20250114	143400	508157610	9660	9660	9660	9660	2
317	20250114	143300	508138290	9670	9670	9670	9670	0
318	20250114	143200	508138290	9670	9670	9670	9650	813
319	20250114	143100	500286220	9670	9670	9670	9670	0
320	20250114	143000	500286220	9670	9680	9680	9670	42
321	20250114	142900	499880030	9680	9680	9680	9680	2037
322	20250114	142800	480161870	9680	9680	9680	9680	0
323	20250114	142700	480161870	9680	9680	9680	9680	162
324	20250114	142600	478593710	9680	9690	9690	9680	145
325	20250114	142500	477189690	9690	9690	9690	9690	150
326	20250114	142400	475736190	9690	9690	9690	9690	21
327	20250114	142300	475532700	9680	9680	9680	9680	100
328	20250114	142200	474564700	9680	9680	9680	9680	0
329	20250114	142100	474564700	9680	9680	9680	9680	0
330	20250114	142000	474564700	9680	9680	9680	9680	102
331	20250114	141900	473577340	9680	9680	9680	9680	0
332	20250114	141800	473577340	9680	9680	9680	9680	0
333	20250114	141700	473577340	9680	9680	9680	9680	179
334	20250114	141600	471844620	9690	9690	9690	9690	0
335	20250114	141500	471844620	9690	9690	9690	9690	1
336	20250114	141400	471834930	9680	9680	9680	9680	30
337	20250114	141300	471544530	9690	9690	9690	9690	0
338	20250114	141200	471544530	9690	9690	9690	9690	0
339	20250114	141100	471544530	9690	9690	9690	9690	0
340	20250114	141000	471544530	9690	9690	9690	9690	0
341	20250114	140900	471544530	9690	9690	9690	9690	0
342	20250114	140800	471544530	9690	9690	9690	9690	0
343	20250114	140700	471544530	9690	9690	9690	9690	1
344	20250114	140600	471534840	9680	9680	9680	9680	8
345	20250114	140500	471457400	9680	9680	9680	9680	0
346	20250114	140400	471457400	9680	9680	9680	9680	242
347	20250114	140300	469114840	9680	9690	9690	9680	377
348	20250114	140200	465462020	9690	9690	9690	9690	23
349	20250114	140100	465239150	9690	9690	9690	9690	0
350	20250114	140000	465239150	9690	9690	9690	9690	3
351	20250114	135900	465210080	9690	9690	9690	9690	0
352	20250114	135800	465210080	9690	9690	9690	9690	6
353	20250114	135700	465151940	9690	9690	9690	9690	0
354	20250114	135600	465151940	9690	9690	9690	9690	0
355	20250114	135500	465151940	9690	9690	9690	9690	149
356	20250114	135400	463708130	9690	9690	9690	9690	100
357	20250114	135300	462739130	9680	9680	9680	9680	1
358	20250114	135200	462729450	9680	9680	9680	9680	0
359	20250114	135100	462729450	9680	9680	9680	9680	0
360	20250114	135000	462729450	9680	9680	9680	9680	500
361	20250114	134900	457889450	9690	9690	9690	9690	0
362	20250114	134800	457889450	9690	9690	9690	9690	1
363	20250114	134700	457879760	9690	9690	9690	9690	0
364	20250114	134600	457879760	9690	9690	9690	9690	0
365	20250114	134500	457879760	9690	9690	9690	9690	3
366	20250114	134400	457850690	9690	9690	9690	9690	3
367	20250114	134300	457821620	9680	9680	9680	9680	17
368	20250114	134200	457657060	9690	9690	9690	9690	0
369	20250114	134100	457657060	9690	9690	9690	9690	123
370	20250114	134000	456465190	9680	9680	9680	9680	0
371	20250114	133900	456465190	9680	9680	9680	9680	1
372	20250114	133800	456455510	9680	9680	9680	9680	0
373	20250114	133700	456455510	9680	9680	9680	9680	500
374	20250114	133600	451615510	9690	9690	9690	9690	0
375	20250114	133500	451615510	9690	9690	9690	9690	0
376	20250114	133400	451615510	9690	9690	9690	9690	0
377	20250114	133300	451615510	9690	9690	9690	9690	0
378	20250114	133200	451615510	9690	9690	9690	9680	23
379	20250114	133100	451392740	9690	9690	9690	9690	0
380	20250114	133000	451392740	9690	9690	9690	9690	0
381	20250114	132900	451392740	9690	9690	9690	9690	3
382	20250114	132800	451363670	9690	9690	9690	9690	28
383	20250114	132700	451092350	9690	9680	9690	9680	11
384	20250114	132600	450985860	9690	9690	9690	9690	121
385	20250114	132500	449813370	9680	9690	9690	9680	6
386	20250114	132400	449755240	9690	9690	9690	9690	1
387	20250114	132300	449745550	9680	9680	9680	9680	0
388	20250114	132200	449745550	9680	9690	9690	9680	184
389	20250114	132100	447964260	9700	9700	9700	9700	0
390	20250114	132000	447964260	9700	9700	9700	9700	0
391	20250114	131900	447964260	9700	9700	9700	9700	20
392	20250114	131800	447770260	9700	9700	9700	9700	108
393	20250114	131700	446722660	9700	9700	9700	9700	0
394	20250114	131600	446722660	9700	9700	9700	9700	0
395	20250114	131500	446722660	9700	9700	9700	9700	1
396	20250114	131400	446712960	9690	9700	9700	9690	449
397	20250114	131300	442362110	9700	9700	9700	9700	0
398	20250114	131200	442362110	9700	9700	9700	9700	3
399	20250114	131100	442333010	9700	9700	9700	9700	1025
400	20250114	131000	432390510	9710	9710	9710	9710	1
401	20250114	130900	432380800	9710	9710	9710	9710	0
402	20250114	130800	432380800	9710	9710	9710	9710	1
403	20250114	130700	432371090	9710	9710	9710	9710	0
404	20250114	130600	432371090	9710	9710	9710	9710	0
405	20250114	130500	432371090	9710	9710	9710	9710	0
406	20250114	130400	432371090	9710	9710	9710	9710	38
407	20250114	130300	432002110	9720	9720	9720	9720	3
408	20250114	130200	431972950	9730	9730	9730	9730	1
409	20250114	130100	431963220	9720	9720	9720	9720	3
410	20250114	130000	431934060	9720	9700	9720	9700	703
411	20250114	125900	425105790	9700	9700	9700	9700	1020
412	20250114	125800	415211790	9700	9700	9700	9700	0
413	20250114	125700	415211790	9700	9700	9700	9700	0
414	20250114	125600	415211790	9700	9700	9700	9700	0
415	20250114	125500	415211790	9700	9700	9700	9700	7
416	20250114	125400	415143890	9700	9680	9700	9680	530
417	20250114	125300	410008390	9680	9680	9680	9680	84
418	20250114	125200	409195270	9680	9680	9680	9680	0
419	20250114	125100	409195270	9680	9680	9680	9680	103
420	20250114	125000	408198230	9670	9670	9670	9670	1204
421	20250114	124900	396555550	9670	9670	9670	9670	0
422	20250114	124800	396555550	9670	9670	9670	9670	0
423	20250114	124700	396555550	9670	9670	9670	9670	0
424	20250114	124600	396555550	9670	9670	9670	9670	0
425	20250114	124500	396555550	9670	9670	9670	9670	900
426	20250114	124400	387852550	9670	9670	9670	9670	0
427	20250114	124300	387852550	9670	9670	9670	9670	20
428	20250114	124200	387659150	9670	9670	9670	9670	0
429	20250114	124100	387659150	9670	9670	9670	9670	0
430	20250114	124000	387659150	9670	9670	9670	9670	31
431	20250114	123900	387359380	9670	9670	9670	9670	6
432	20250114	123800	387301360	9670	9670	9670	9670	3
433	20250114	123700	387272350	9670	9670	9670	9670	0
434	20250114	123600	387272350	9670	9670	9670	9670	0
435	20250114	123500	387272350	9670	9670	9670	9670	1
436	20250114	123400	387262680	9670	9670	9670	9670	0
437	20250114	123300	387262680	9670	9670	9670	9670	5
438	20250114	123200	387214330	9670	9670	9670	9670	11
439	20250114	123100	387107960	9670	9650	9670	9650	26
440	20250114	123000	386857040	9650	9650	9650	9650	16
441	20250114	122900	386702640	9650	9650	9650	9650	0
442	20250114	122800	386702640	9650	9650	9650	9650	0
443	20250114	122700	386702640	9650	9650	9650	9650	0
444	20250114	122600	386702640	9650	9650	9650	9650	0
445	20250114	122500	386702640	9650	9650	9650	9650	0
446	20250114	122400	386702640	9650	9650	9650	9650	0
447	20250114	122300	386702640	9650	9650	9650	9650	66
448	20250114	122200	386065740	9650	9650	9650	9650	4
449	20250114	122100	386027140	9650	9650	9650	9650	0
450	20250114	122000	386027140	9650	9650	9650	9650	1
451	20250114	121900	386017490	9680	9660	9680	9660	189
452	20250114	121800	384189560	9650	9650	9650	9650	0
453	20250114	121700	384189560	9650	9650	9650	9650	0
454	20250114	121600	384189560	9650	9650	9650	9650	436
455	20250114	121500	379982160	9640	9640	9640	9640	5
456	20250114	121400	379933960	9620	9620	9620	9620	2
457	20250114	121300	379914720	9620	9620	9620	9620	245
458	20250114	121200	377557820	9620	9620	9620	9620	0
459	20250114	121100	377557820	9620	9620	9620	9620	0
460	20250114	121000	377557820	9620	9620	9620	9610	191
461	20250114	120900	375721440	9610	9630	9630	9610	80
462	20250114	120800	374952590	9610	9610	9610	9610	0
463	20250114	120700	374952590	9610	9610	9610	9610	500
464	20250114	120600	370147590	9610	9610	9610	9610	530
465	20250114	120500	365054290	9610	9610	9610	9610	0
466	20250114	120400	365054290	9610	9610	9610	9610	35
467	20250114	120300	364717940	9610	9610	9610	9610	0
468	20250114	120200	364717940	9610	9610	9610	9610	0
469	20250114	120100	364717940	9610	9610	9610	9610	0
470	20250114	120000	364717940	9610	9610	9610	9610	0
471	20250114	115900	364717940	9610	9610	9610	9610	0
472	20250114	115800	364717940	9610	9630	9630	9610	796
473	20250114	115700	357061710	9630	9630	9630	9630	21
474	20250114	115600	356859480	9630	9630	9630	9630	0
475	20250114	115500	356859480	9630	9630	9630	9630	1
476	20250114	115400	356849850	9630	9630	9630	9630	0
477	20250114	115300	356849850	9630	9650	9650	9630	790
478	20250114	115200	349231990	9640	9640	9640	9640	0
479	20250114	115100	349231990	9640	9640	9640	9640	0
480	20250114	115000	349231990	9640	9640	9640	9640	10
481	20250114	114900	349135590	9660	9660	9660	9660	100
482	20250114	114800	348169590	9660	9660	9660	9660	0
483	20250114	114700	348169590	9660	9650	9660	9650	10
484	20250114	114600	348073020	9650	9650	9650	9650	1723
485	20250114	114500	331446070	9650	9650	9650	9650	4
486	20250114	114400	331407470	9640	9630	9640	9630	88
487	20250114	114300	330559170	9630	9630	9630	9630	300
488	20250114	114200	327670170	9630	9630	9630	9630	30
489	20250114	114100	327381270	9620	9620	9620	9620	100
490	20250114	114000	326419270	9630	9630	9630	9630	0
491	20250114	113900	326419270	9630	9630	9630	9630	0
492	20250114	113800	326419270	9630	9630	9630	9630	2
493	20250114	113700	326400010	9620	9620	9620	9620	20
494	20250114	113600	326207610	9620	9630	9630	9620	200
495	20250114	113500	324282590	9640	9640	9640	9640	30
496	20250114	113400	323993390	9640	9640	9640	9640	301
497	20250114	113300	321091750	9610	9610	9610	9610	0
498	20250114	113200	321091750	9610	9640	9640	9610	8
499	20250114	113100	321014730	9610	9610	9610	9610	0
500	20250114	113000	321014730	9610	9610	9610	9610	391
501	20250114	112900	317257220	9620	9620	9620	9620	0
502	20250114	112800	317257220	9620	9620	9620	9620	350
503	20250114	112700	313890220	9620	9620	9620	9620	1
504	20250114	112600	313880600	9620	9620	9620	9620	0
505	20250114	112500	313880600	9620	9620	9620	9620	0
506	20250114	112400	313880600	9620	9620	9620	9620	0
507	20250114	112300	313880600	9620	9610	9620	9610	255
508	20250114	112200	311427600	9610	9610	9610	9610	0
509	20250114	112100	311427600	9610	9610	9610	9610	163
510	20250114	112000	309861170	9610	9610	9610	9610	0
511	20250114	111900	309861170	9610	9610	9610	9610	4
512	20250114	111800	309822730	9610	9610	9610	9610	0
513	20250114	111700	309822730	9610	9630	9630	9610	446
514	20250114	111600	305533530	9650	9650	9650	9650	1
515	20250114	111500	305523880	9640	9640	9640	9640	0
516	20250114	111400	305523880	9640	9640	9640	9640	0
517	20250114	111300	305523880	9640	9640	9640	9640	0
518	20250114	111200	305523880	9640	9640	9640	9640	0
519	20250114	111100	305523880	9640	9640	9640	9640	0
520	20250114	111000	305523880	9640	9640	9640	9640	173
521	20250114	110900	303856160	9630	9640	9640	9630	79
522	20250114	110800	303095290	9640	9640	9640	9640	4
523	20250114	110700	303056730	9620	9620	9620	9620	0
524	20250114	110600	303056730	9620	9620	9620	9620	70
525	20250114	110500	302383330	9640	9640	9640	9640	65
526	20250114	110400	301756730	9640	9640	9640	9640	35
527	20250114	110300	301419330	9640	9640	9640	9640	110
528	20250114	110200	300358930	9650	9650	9650	9650	200
529	20250114	110100	298428930	9650	9650	9650	9650	0
530	20250114	110000	298428930	9650	9650	9650	9650	0
531	20250114	105900	298428930	9650	9650	9650	9650	30
532	20250114	105800	298139430	9650	9650	9650	9650	204
533	20250114	105700	296170830	9660	9660	9660	9660	0
534	20250114	105600	296170830	9660	9660	9660	9660	0
535	20250114	105500	296170830	9660	9620	9660	9620	5
536	20250114	105400	296122570	9610	9610	9610	9610	0
537	20250114	105300	296122570	9610	9610	9610	9610	0
538	20250114	105200	296122570	9610	9640	9640	9610	2971
539	20250114	105100	267532110	9640	9640	9640	9640	0
540	20250114	105000	267532110	9640	9640	9640	9640	0
541	20250114	104900	267532110	9640	9640	9640	9640	0
542	20250114	104800	267532110	9640	9640	9640	9640	0
543	20250114	104700	267532110	9640	9640	9640	9640	0
544	20250114	104600	267532110	9640	9640	9640	9640	0
545	20250114	104500	267532110	9640	9640	9640	9640	700
546	20250114	104400	260784110	9640	9670	9670	9640	1400
547	20250114	104300	247277400	9690	9690	9690	9690	101
548	20250114	104200	246298710	9690	9690	9690	9690	0
549	20250114	104100	246298710	9690	9690	9690	9690	0
550	20250114	104000	246298710	9690	9690	9690	9690	2
551	20250114	103900	246279330	9700	9690	9700	9690	188
552	20250114	103800	244457600	9680	9680	9680	9680	464
553	20250114	103700	239966080	9680	9680	9680	9680	1
554	20250114	103600	239956400	9670	9670	9670	9670	0
555	20250114	103500	239956400	9670	9630	9670	9630	409
556	20250114	103400	236017250	9620	9620	9620	9620	1
557	20250114	103300	236007630	9620	9620	9620	9620	0
558	20250114	103200	236007630	9620	9620	9620	9620	50
559	20250114	103100	235526630	9620	9620	9620	9620	0
560	20250114	103000	235526630	9620	9620	9620	9620	0
561	20250114	102900	235526630	9620	9620	9620	9620	50
562	20250114	102800	235045630	9620	9620	9620	9620	192
563	20250114	102700	233198590	9620	9620	9620	9620	3
564	20250114	102600	233169730	9610	9610	9610	9610	0
565	20250114	102500	233169730	9610	9610	9610	9610	247
566	20250114	102400	230796060	9610	9610	9610	9610	518
567	20250114	102300	225818080	9620	9630	9630	9620	415
568	20250114	102200	221825680	9630	9630	9630	9630	2
569	20250114	102100	221806420	9620	9620	9620	9620	10
570	20250114	102000	221710220	9630	9630	9630	9630	0
571	20250114	101900	221710220	9630	9630	9630	9630	0
572	20250114	101800	221710220	9630	9630	9630	9630	1
573	20250114	101700	221700590	9630	9630	9630	9630	1
574	20250114	101600	221690960	9620	9630	9630	9620	23
575	20250114	101500	221469690	9620	9620	9620	9620	30
576	20250114	101400	221181090	9620	9630	9630	9620	24
577	20250114	101300	220950140	9630	9630	9630	9630	5
578	20250114	101200	220901990	9640	9640	9640	9640	1
579	20250114	101100	220892350	9620	9620	9620	9620	0
580	20250114	101000	220892350	9620	9620	9620	9620	0
581	20250114	100900	220892350	9620	9620	9620	9620	0
582	20250114	100800	220892350	9620	9620	9620	9620	20
583	20250114	100700	220699950	9610	9610	9610	9610	0
584	20250114	100600	220699950	9610	9640	9640	9610	1670
585	20250114	100500	204641370	9640	9640	9640	9640	4
586	20250114	100400	204602810	9640	9640	9640	9640	1
587	20250114	100300	204593170	9640	9680	9680	9640	78
588	20250114	100200	203841180	9640	9640	9640	9640	1
589	20250114	100100	203831540	9670	9670	9670	9670	2
590	20250114	100000	203812200	9670	9680	9680	9670	2
591	20250114	095900	203792850	9650	9670	9670	9650	105
592	20250114	095800	202779580	9680	9680	9680	9680	11
593	20250114	095700	202673100	9680	9680	9680	9680	1
594	20250114	095600	202663420	9680	9670	9680	9650	1490
595	20250114	095500	188255150	9670	9660	9670	9650	576
596	20250114	095400	182686360	9660	9660	9660	9660	237
597	20250114	095300	180396940	9660	9660	9660	9660	26
598	20250114	095200	180145780	9660	9670	9670	9650	66
599	20250114	095100	179508410	9670	9640	9670	9640	556
600	20250114	095000	174142900	9640	9620	9640	9620	250
601	20250114	094900	171734900	9640	9640	9640	9630	2639
602	20250114	094800	146301060	9640	9640	9640	9640	0
603	20250114	094700	146301060	9640	9640	9640	9640	100
604	20250114	094600	145337060	9640	9640	9640	9640	0
605	20250114	094500	145337060	9640	9640	9640	9640	51
606	20250114	094400	144845420	9640	9630	9640	9630	438
607	20250114	094300	140625000	9630	9640	9640	9630	213
608	20250114	094200	138573300	9640	9640	9640	9640	1
609	20250114	094100	138563660	9630	9620	9630	9620	1145
610	20250114	094000	127545730	9620	9620	9620	9580	1173
611	20250114	093900	116287220	9620	9610	9620	9610	764
612	20250114	093800	108945080	9610	9600	9610	9600	196
613	20250114	093700	107063170	9600	9600	9600	9600	20
614	20250114	093600	106871170	9610	9610	9610	9610	0
615	20250114	093500	106871170	9610	9590	9610	9590	134
616	20250114	093400	105584630	9590	9600	9600	9580	288
617	20250114	093300	102823790	9610	9600	9610	9600	80
618	20250114	093200	102055090	9610	9630	9630	9590	856
619	20250114	093100	93833840	9630	9630	9630	9630	0
620	20250114	093000	93833840	9630	9630	9630	9630	14
621	20250114	092900	93699020	9600	9600	9600	9600	0
622	20250114	092800	93699020	9600	9600	9600	9600	415
623	20250114	092700	89715020	9610	9640	9640	9610	330
624	20250114	092600	86542820	9640	9620	9640	9620	163
625	20250114	092500	84973700	9620	9620	9620	9620	297
626	20250114	092400	82116560	9620	9620	9630	9620	358
627	20250114	092300	78670960	9650	9650	9650	9650	22
628	20250114	092200	78458660	9620	9620	9620	9620	0
629	20250114	092100	78458660	9620	9620	9620	9620	0
630	20250114	092000	78458660	9620	9620	9620	9620	530
631	20250114	091900	73360060	9620	9620	9620	9620	33
632	20250114	091800	73042600	9620	9620	9620	9620	1008
633	20250114	091700	63345640	9620	9620	9620	9620	52
634	20250114	091600	62845400	9600	9600	9600	9600	10
635	20250114	091500	62749400	9650	9660	9660	9600	1904
636	20250114	091400	44444530	9660	9690	9700	9660	1449
637	20250114	091300	30429730	9700	9690	9700	9690	707
638	20250114	091200	23576830	9680	9680	9680	9680	1
639	20250114	091100	23567150	9680	9680	9680	9680	110
640	20250114	091000	22502350	9670	9680	9680	9670	213
641	20250114	090900	20441490	9700	9690	9700	9690	88
642	20250114	090800	19587960	9700	9700	9700	9690	27
643	20250114	090700	19326260	9700	9690	9700	9680	126
644	20250114	090600	18104930	9690	9720	9720	9690	636
645	20250114	090500	11937880	9740	9720	9740	9720	7
646	20250114	090400	11869800	9720	9720	9720	9720	100
647	20250114	090300	10897800	9720	9720	9720	9720	0
648	20250114	090200	10897800	9720	9700	9720	9700	102
649	20250114	090100	9906400	9760	9760	9760	9760	768
650	20250114	090000	2410720	9760	9760	9760	9760	247