KissMeData/003070/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183900	438100690	9200	9200	9200	9200	1132
3	20250114	183800	438100690	9200	9200	9200	9200	0
4	20250114	183700	438100690	9200	9200	9200	9200	0
5	20250114	183600	438100690	9200	9200	9200	9200	0
6	20250114	183500	438100690	9200	9200	9200	9200	0
7	20250114	183400	438100690	9200	9200	9200	9200	0
8	20250114	183300	438100690	9200	9200	9200	9200	0
9	20250114	183200	438100690	9200	9200	9200	9200	0
10	20250114	183100	438100690	9200	9200	9200	9200	0
11	20250114	183000	438100690	9200	9200	9200	9200	0
12	20250114	182900	438100690	9200	9200	9200	9200	0
13	20250114	182800	438100690	9200	9200	9200	9200	0
14	20250114	182700	438100690	9200	9200	9200	9200	0
15	20250114	182600	438100690	9200	9200	9200	9200	0
16	20250114	182500	438100690	9200	9200	9200	9200	0
17	20250114	182400	438100690	9200	9200	9200	9200	0
18	20250114	182300	438100690	9200	9200	9200	9200	0
19	20250114	182200	438100690	9200	9200	9200	9200	0
20	20250114	182100	438100690	9200	9200	9200	9200	0
21	20250114	182000	438100690	9200	9200	9200	9200	0
22	20250114	181900	438100690	9200	9200	9200	9200	0
23	20250114	181800	438100690	9200	9200	9200	9200	0
24	20250114	181700	438100690	9200	9200	9200	9200	0
25	20250114	181600	438100690	9200	9200	9200	9200	0
26	20250114	181500	438100690	9200	9200	9200	9200	0
27	20250114	181400	438100690	9200	9200	9200	9200	0
28	20250114	181300	438100690	9200	9200	9200	9200	0
29	20250114	181200	438100690	9200	9200	9200	9200	0
30	20250114	181100	438100690	9200	9200	9200	9200	0
31	20250114	181000	438100690	9200	9200	9200	9200	0
32	20250114	180900	438100690	9200	9200	9200	9200	1132
33	20250114	180800	438100690	9200	9200	9200	9200	0
34	20250114	180700	438100690	9200	9200	9200	9200	0
35	20250114	180600	438100690	9200	9200	9200	9200	0
36	20250114	180500	438100690	9200	9200	9200	9200	0
37	20250114	180400	438100690	9200	9200	9200	9200	0
38	20250114	180300	438100690	9200	9200	9200	9200	0
39	20250114	180200	438100690	9200	9200	9200	9200	0
40	20250114	180100	438100690	9200	9200	9200	9200	0
41	20250114	180000	438100690	9200	9200	9200	9200	0
42	20250114	175900	438100690	9200	9200	9200	9200	0
43	20250114	175800	438100690	9200	9200	9200	9200	0
44	20250114	175700	438100690	9200	9200	9200	9200	0
45	20250114	175600	438100690	9200	9200	9200	9200	0
46	20250114	175500	438100690	9200	9200	9200	9200	0
47	20250114	175400	438100690	9200	9200	9200	9200	0
48	20250114	175300	438100690	9200	9200	9200	9200	0
49	20250114	175200	438100690	9200	9200	9200	9200	0
50	20250114	175100	438100690	9200	9200	9200	9200	0
51	20250114	175000	438100690	9200	9200	9200	9200	0
52	20250114	174900	438100690	9200	9200	9200	9200	0
53	20250114	174800	438100690	9200	9200	9200	9200	0
54	20250114	174700	438100690	9200	9200	9200	9200	0
55	20250114	174600	438100690	9200	9200	9200	9200	0
56	20250114	174500	438100690	9200	9200	9200	9200	0
57	20250114	174400	438100690	9200	9200	9200	9200	0
58	20250114	174300	438100690	9200	9200	9200	9200	0
59	20250114	174200	438100690	9200	9200	9200	9200	0
60	20250114	174100	438100690	9200	9200	9200	9200	0
61	20250114	174000	438100690	9200	9200	9200	9200	0
62	20250114	173900	438100690	9200	9200	9200	9200	1132
63	20250114	173800	438100690	9200	9200	9200	9200	0
64	20250114	173700	438100690	9200	9200	9200	9200	0
65	20250114	173600	438100690	9200	9200	9200	9200	0
66	20250114	173500	438100690	9200	9200	9200	9200	0
67	20250114	173400	438100690	9200	9200	9200	9200	0
68	20250114	173300	438100690	9200	9200	9200	9200	0
69	20250114	173200	438100690	9200	9200	9200	9200	0
70	20250114	173100	438100690	9200	9200	9200	9200	0
71	20250114	173000	438100690	9200	9200	9200	9200	0
72	20250114	172900	438100690	9200	9200	9200	9200	0
73	20250114	172800	438100690	9200	9200	9200	9200	0
74	20250114	172700	438100690	9200	9200	9200	9200	0
75	20250114	172600	438100690	9200	9200	9200	9200	0
76	20250114	172500	438100690	9200	9200	9200	9200	0
77	20250114	172400	438100690	9200	9200	9200	9200	0
78	20250114	172300	438100690	9200	9200	9200	9200	0
79	20250114	172200	438100690	9200	9200	9200	9200	0
80	20250114	172100	438100690	9200	9200	9200	9200	0
81	20250114	172000	438100690	9200	9200	9200	9200	0
82	20250114	171900	438100690	9200	9200	9200	9200	0
83	20250114	171800	438100690	9200	9200	9200	9200	0
84	20250114	171700	438100690	9200	9200	9200	9200	0
85	20250114	171600	438100690	9200	9200	9200	9200	0
86	20250114	171500	438100690	9200	9200	9200	9200	0
87	20250114	171400	438100690	9200	9200	9200	9200	0
88	20250114	171300	438100690	9200	9200	9200	9200	0
89	20250114	171200	438100690	9200	9200	9200	9200	0
90	20250114	171100	438100690	9200	9200	9200	9200	0
91	20250114	171000	438100690	9200	9200	9200	9200	0
92	20250114	170900	438100690	9200	9200	9200	9200	1132
93	20250114	170800	438100690	9200	9200	9200	9200	0
94	20250114	170700	438100690	9200	9200	9200	9200	0
95	20250114	170600	438100690	9200	9200	9200	9200	0
96	20250114	170500	438100690	9200	9200	9200	9200	0
97	20250114	170400	438100690	9200	9200	9200	9200	0
98	20250114	170300	438100690	9200	9200	9200	9200	0
99	20250114	170200	438100690	9200	9200	9200	9200	0
100	20250114	170100	438100690	9200	9200	9200	9200	0
101	20250114	170000	438100690	9200	9200	9200	9200	0
102	20250114	165900	438100690	9200	9200	9200	9200	0
103	20250114	165800	438100690	9200	9200	9200	9200	0
104	20250114	165700	438100690	9200	9200	9200	9200	0
105	20250114	165600	438100690	9200	9200	9200	9200	0
106	20250114	165500	438100690	9200	9200	9200	9200	0
107	20250114	165400	438100690	9200	9200	9200	9200	0
108	20250114	165300	438100690	9200	9200	9200	9200	0
109	20250114	165200	438100690	9200	9200	9200	9200	0
110	20250114	165100	438100690	9200	9200	9200	9200	0
111	20250114	165000	438100690	9200	9200	9200	9200	0
112	20250114	164900	438100690	9200	9200	9200	9200	0
113	20250114	164800	438100690	9200	9200	9200	9200	0
114	20250114	164700	438100690	9200	9200	9200	9200	0
115	20250114	164600	438100690	9200	9200	9200	9200	0
116	20250114	164500	438100690	9200	9200	9200	9200	0
117	20250114	164400	438100690	9200	9200	9200	9200	0
118	20250114	164300	438100690	9200	9200	9200	9200	0
119	20250114	164200	438100690	9200	9200	9200	9200	0
120	20250114	164100	438100690	9200	9200	9200	9200	0
121	20250114	164000	438100690	9200	9200	9200	9200	0
122	20250114	163900	438100690	9200	9200	9200	9200	1132
123	20250114	163800	438100690	9200	9200	9200	9200	0
124	20250114	163700	438100690	9200	9200	9200	9200	0
125	20250114	163600	438100690	9200	9200	9200	9200	0
126	20250114	163500	438100690	9200	9200	9200	9200	0
127	20250114	163400	438100690	9200	9200	9200	9200	0
128	20250114	163300	438100690	9200	9200	9200	9200	0
129	20250114	163200	438100690	9200	9200	9200	9200	0
130	20250114	163100	438100690	9200	9200	9200	9200	0
131	20250114	163000	438100690	9200	9200	9200	9200	0
132	20250114	162900	438100690	9200	9200	9200	9200	0
133	20250114	162800	438100690	9200	9200	9200	9200	0
134	20250114	162700	438100690	9200	9200	9200	9200	0
135	20250114	162600	438100690	9200	9200	9200	9200	0
136	20250114	162500	438100690	9200	9200	9200	9200	0
137	20250114	162400	438100690	9200	9200	9200	9200	0
138	20250114	162300	438100690	9200	9200	9200	9200	0
139	20250114	162200	438100690	9200	9200	9200	9200	0
140	20250114	162100	438100690	9200	9200	9200	9200	0
141	20250114	162000	438100690	9200	9200	9200	9200	0
142	20250114	161900	438100690	9200	9200	9200	9200	0
143	20250114	161800	438100690	9200	9200	9200	9200	0
144	20250114	161700	438100690	9200	9200	9200	9200	0
145	20250114	161600	438100690	9200	9200	9200	9200	0
146	20250114	161500	438100690	9200	9200	9200	9200	0
147	20250114	161400	438100690	9200	9200	9200	9200	0
148	20250114	161300	438100690	9200	9200	9200	9200	0
149	20250114	161200	438100690	9200	9200	9200	9200	0
150	20250114	161100	438100690	9200	9200	9200	9200	0
151	20250114	161000	438100690	9200	9200	9200	9200	0
152	20250114	160900	438100690	9200	9200	9200	9200	1132
153	20250114	160800	438100690	9200	9200	9200	9200	0
154	20250114	160700	438100690	9200	9200	9200	9200	0
155	20250114	160600	438100690	9200	9200	9200	9200	0
156	20250114	160500	438100690	9200	9200	9200	9200	0
157	20250114	160400	438100690	9200	9200	9200	9200	0
158	20250114	160300	438100690	9200	9200	9200	9200	0
159	20250114	160200	438100690	9200	9200	9200	9200	0
160	20250114	160100	438100690	9200	9200	9200	9200	0
161	20250114	160000	438100690	9200	9200	9200	9200	0
162	20250114	155900	438100690	9200	9200	9200	9200	0
163	20250114	155800	438100690	9200	9200	9200	9200	0
164	20250114	155700	438100690	9200	9200	9200	9200	0
165	20250114	155600	438100690	9200	9200	9200	9200	0
166	20250114	155500	438100690	9200	9200	9200	9200	0
167	20250114	155400	438100690	9200	9200	9200	9200	0
168	20250114	155300	438100690	9200	9200	9200	9200	0
169	20250114	155200	438100690	9200	9200	9200	9200	0
170	20250114	155100	438100690	9200	9200	9200	9200	0
171	20250114	155000	438100690	9200	9200	9200	9200	0
172	20250114	154900	438100690	9200	9200	9200	9200	0
173	20250114	154800	438100690	9200	9200	9200	9200	0
174	20250114	154700	438100690	9200	9200	9200	9200	0
175	20250114	154600	438100690	9200	9200	9200	9200	0
176	20250114	154500	438100690	9200	9200	9200	9200	0
177	20250114	154400	438100690	9200	9200	9200	9200	0
178	20250114	154300	438100690	9200	9200	9200	9200	0
179	20250114	154200	438100690	9200	9200	9200	9200	0
180	20250114	154100	438100690	9200	9200	9200	9200	0
181	20250114	154000	438100690	9200	9200	9200	9200	0
182	20250114	153900	438100690	9200	9200	9200	9200	1132
183	20250114	153800	438100690	9200	9200	9200	9200	0
184	20250114	153700	438100690	9200	9200	9200	9200	0
185	20250114	153600	438100690	9200	9200	9200	9200	0
186	20250114	153500	438100690	9200	9200	9200	9200	0
187	20250114	153400	438100690	9200	9200	9200	9200	0
188	20250114	153300	438100690	9200	9200	9200	9200	0
189	20250114	153200	438100690	9200	9200	9200	9200	0
190	20250114	153100	438100690	9200	9200	9200	9200	0
191	20250114	153000	438100690	9200	9200	9200	9200	1132
192	20250114	152900	427686290	9200	9200	9200	9200	0
193	20250114	152800	427686290	9200	9200	9200	9200	0
194	20250114	152700	427686290	9200	9200	9200	9200	0
195	20250114	152600	427686290	9200	9200	9200	9200	0
196	20250114	152500	427686290	9200	9200	9200	9200	0
197	20250114	152400	427686290	9200	9200	9200	9200	0
198	20250114	152300	427686290	9200	9200	9200	9200	0
199	20250114	152200	427686290	9200	9200	9200	9200	0
200	20250114	152100	427686290	9200	9200	9200	9200	0
201	20250114	152000	427686290	9200	9200	9200	9200	0
202	20250114	151900	427686290	9200	9210	9210	9200	329
203	20250114	151800	424658970	9220	9210	9220	9210	330
204	20250114	151700	421618370	9220	9220	9220	9220	0
205	20250114	151600	421618370	9220	9220	9220	9220	0
206	20250114	151500	421618370	9220	9220	9230	9220	15
207	20250114	151400	421480050	9220	9230	9230	9220	75
208	20250114	151300	420787850	9230	9230	9230	9230	1
209	20250114	151200	420778620	9220	9220	9220	9220	10
210	20250114	151100	420686420	9220	9230	9230	9220	25
211	20250114	151000	420455910	9230	9230	9230	9230	0
212	20250114	150900	420455910	9230	9230	9230	9230	1
213	20250114	150800	420446680	9230	9230	9230	9230	101
214	20250114	150700	419514450	9230	9230	9230	9230	0
215	20250114	150600	419514450	9230	9230	9230	9230	0
216	20250114	150500	419514450	9230	9230	9230	9230	14
217	20250114	150400	419385230	9230	9230	9230	9230	42
218	20250114	150300	418997570	9230	9230	9230	9230	104
219	20250114	150200	418037650	9230	9230	9230	9230	566
220	20250114	150100	412813470	9220	9230	9230	9220	587
221	20250114	150000	407401230	9230	9230	9230	9230	36
222	20250114	145900	407068950	9230	9220	9230	9220	243
223	20250114	145800	404828190	9210	9200	9210	9200	1008
224	20250114	145700	395553550	9200	9200	9200	9200	53
225	20250114	145600	395065950	9200	9200	9200	9200	15
226	20250114	145500	394927950	9190	9190	9190	9190	116
227	20250114	145400	393861910	9200	9200	9200	9200	0
228	20250114	145300	393861910	9200	9200	9200	9200	2
229	20250114	145200	393843510	9180	9180	9180	9180	0
230	20250114	145100	393843510	9180	9180	9180	9180	0
231	20250114	145000	393843510	9180	9180	9180	9180	0
232	20250114	144900	393843510	9180	9180	9180	9180	4
233	20250114	144800	393806790	9180	9180	9180	9180	0
234	20250114	144700	393806790	9180	9180	9180	9180	0
235	20250114	144600	393806790	9180	9180	9180	9180	52
236	20250114	144500	393329430	9170	9170	9170	9170	0
237	20250114	144400	393329430	9170	9170	9170	9170	0
238	20250114	144300	393329430	9170	9170	9170	9170	1
239	20250114	144200	393320260	9200	9170	9200	9170	2
240	20250114	144100	393301890	9170	9170	9170	9170	2
241	20250114	144000	393283550	9170	9170	9170	9170	57
242	20250114	143900	392760860	9170	9170	9170	9170	0
243	20250114	143800	392760860	9170	9170	9170	9170	0
244	20250114	143700	392760860	9170	9170	9170	9170	8
245	20250114	143600	392687500	9170	9170	9170	9170	1
246	20250114	143500	392678330	9190	9190	9190	9190	100
247	20250114	143400	391759330	9170	9170	9170	9170	60
248	20250114	143300	391209130	9180	9190	9190	9180	277
249	20250114	143200	388666260	9200	9200	9200	9200	0
250	20250114	143100	388666260	9200	9200	9200	9200	0
251	20250114	143000	388666260	9200	9200	9200	9200	1
252	20250114	142900	388657060	9190	9190	9190	9190	30
253	20250114	142800	388381360	9200	9200	9200	9200	0
254	20250114	142700	388381360	9200	9200	9200	9200	0
255	20250114	142600	388381360	9200	9200	9200	9200	0
256	20250114	142500	388381360	9200	9200	9200	9200	41
257	20250114	142400	388004160	9190	9190	9190	9190	134
258	20250114	142300	386772700	9190	9190	9190	9190	0
259	20250114	142200	386772700	9190	9190	9190	9190	1
260	20250114	142100	386763510	9190	9190	9190	9190	0
261	20250114	142000	386763510	9190	9190	9190	9190	142
262	20250114	141900	385458530	9190	9190	9190	9190	0
263	20250114	141800	385458530	9190	9190	9190	9190	0
264	20250114	141700	385458530	9190	9190	9190	9190	0
265	20250114	141600	385458530	9190	9190	9190	9190	6
266	20250114	141500	385403390	9200	9200	9200	9200	20
267	20250114	141400	385219390	9200	9200	9200	9200	0
268	20250114	141300	385219390	9200	9200	9200	9200	0
269	20250114	141200	385219390	9200	9200	9200	9200	0
270	20250114	141100	385219390	9200	9200	9200	9200	10
271	20250114	141000	385127390	9230	9230	9230	9230	0
272	20250114	140900	385127390	9230	9230	9230	9230	0
273	20250114	140800	385127390	9230	9230	9230	9230	65
274	20250114	140700	384527440	9210	9210	9210	9210	84
275	20250114	140600	383753800	9210	9210	9210	9210	0
276	20250114	140500	383753800	9210	9210	9210	9210	210
277	20250114	140400	381819700	9210	9210	9210	9210	225
278	20250114	140300	379747450	9210	9230	9230	9200	587
279	20250114	140200	374342020	9230	9220	9230	9220	212
280	20250114	140100	372386520	9210	9210	9210	9210	0
281	20250114	140000	372386520	9210	9210	9210	9210	0
282	20250114	135900	372386520	9210	9210	9210	9210	50
283	20250114	135800	371926020	9230	9230	9230	9230	0
284	20250114	135700	371926020	9230	9230	9230	9230	34
285	20250114	135600	371612200	9230	9230	9230	9230	0
286	20250114	135500	371612200	9230	9230	9230	9230	0
287	20250114	135400	371612200	9230	9230	9230	9230	1
288	20250114	135300	371602970	9230	9230	9230	9230	0
289	20250114	135200	371602970	9230	9240	9240	9230	114
290	20250114	135100	370549710	9230	9230	9230	9230	30
291	20250114	135000	370272810	9200	9200	9200	9200	0
292	20250114	134900	370272810	9200	9200	9200	9200	0
293	20250114	134800	370272810	9200	9220	9220	9200	619
294	20250114	134700	364567830	9220	9220	9220	9220	0
295	20250114	134600	364567830	9220	9220	9220	9220	333
296	20250114	134500	361497570	9220	9220	9220	9220	32
297	20250114	134400	361202530	9220	9220	9240	9220	101
298	20250114	134300	360271120	9230	9220	9230	9220	941
299	20250114	134200	351586040	9230	9230	9230	9230	15
300	20250114	134100	351447590	9230	9230	9230	9230	100
301	20250114	134000	350524590	9220	9220	9220	9220	1
302	20250114	133900	350515370	9220	9220	9220	9220	1
303	20250114	133800	350506150	9220	9220	9220	9220	0
304	20250114	133700	350506150	9220	9220	9220	9220	405
305	20250114	133600	346772050	9220	9220	9220	9220	0
306	20250114	133500	346772050	9220	9220	9220	9220	1
307	20250114	133400	346762830	9210	9200	9210	9200	472
308	20250114	133300	342418710	9210	9200	9210	9200	10
309	20250114	133200	342326700	9200	9200	9200	9190	371
310	20250114	133100	338914960	9210	9220	9220	9210	85
311	20250114	133000	338131730	9220	9230	9230	9220	182
312	20250114	132900	336452970	9230	9230	9230	9230	15
313	20250114	132800	336314520	9230	9220	9230	9220	66
314	20250114	132700	335705450	9220	9220	9220	9220	53
315	20250114	132600	335216790	9220	9220	9220	9220	0
316	20250114	132500	335216790	9220	9220	9220	9220	1
317	20250114	132400	335207570	9220	9210	9220	9210	1218
318	20250114	132300	323985100	9200	9200	9200	9200	0
319	20250114	132200	323985100	9200	9200	9200	9200	161
320	20250114	132100	322503900	9200	9200	9200	9200	101
321	20250114	132000	321574700	9200	9200	9200	9200	0
322	20250114	131900	321574700	9200	9200	9200	9200	0
323	20250114	131800	321574700	9200	9200	9200	9200	647
324	20250114	131700	315622300	9200	9210	9210	9200	107
325	20250114	131600	314637830	9210	9210	9210	9210	102
326	20250114	131500	313698410	9210	9210	9210	9210	8
327	20250114	131400	313624730	9210	9210	9210	9200	15
328	20250114	131300	313486590	9210	9210	9210	9210	5
329	20250114	131200	313440540	9210	9210	9210	9210	0
330	20250114	131100	313440540	9210	9210	9210	9210	50
331	20250114	131000	312980040	9210	9210	9210	9210	0
332	20250114	130900	312980040	9210	9210	9210	9210	10
333	20250114	130800	312887940	9210	9180	9210	9180	1472
334	20250114	130700	299330860	9180	9180	9180	9180	25
335	20250114	130600	299101360	9200	9200	9200	9200	3512
336	20250114	130500	266790960	9200	9200	9200	9200	0
337	20250114	130400	266790960	9200	9180	9200	9180	356
338	20250114	130300	263515780	9180	9190	9190	9180	139
339	20250114	130200	262238530	9200	9200	9200	9200	0
340	20250114	130100	262238530	9200	9180	9200	9180	110
341	20250114	130000	261226730	9200	9200	9200	9200	2
342	20250114	125900	261208330	9200	9200	9200	9200	146
343	20250114	125800	259865130	9180	9180	9180	9180	0
344	20250114	125700	259865130	9180	9180	9180	9180	0
345	20250114	125600	259865130	9180	9180	9180	9180	0
346	20250114	125500	259865130	9180	9180	9180	9180	9
347	20250114	125400	259782510	9190	9190	9190	9190	3
348	20250114	125300	259754940	9200	9200	9200	9200	0
349	20250114	125200	259754940	9200	9200	9200	9200	80
350	20250114	125100	259018940	9220	9220	9220	9220	0
351	20250114	125000	259018940	9220	9220	9220	9220	0
352	20250114	124900	259018940	9220	9220	9220	9220	14
353	20250114	124800	258889860	9170	9180	9220	9170	1355
354	20250114	124700	246419160	9180	9180	9180	9180	33
355	20250114	124600	246116220	9190	9190	9190	9190	0
356	20250114	124500	246116220	9190	9190	9190	9190	0
357	20250114	124400	246116220	9190	9190	9190	9190	26
358	20250114	124300	245877280	9190	9190	9190	9190	0
359	20250114	124200	245877280	9190	9190	9190	9190	100
360	20250114	124100	244958280	9190	9190	9190	9190	0
361	20250114	124000	244958280	9190	9180	9190	9180	994
362	20250114	123900	235825440	9190	9190	9190	9190	0
363	20250114	123800	235825440	9190	9190	9190	9190	0
364	20250114	123700	235825440	9190	9190	9190	9190	0
365	20250114	123600	235825440	9190	9180	9190	9180	175
366	20250114	123500	234218860	9180	9180	9180	9180	4
367	20250114	123400	234182140	9180	9180	9180	9180	5
368	20250114	123300	234136240	9180	9180	9180	9180	11
369	20250114	123200	234035260	9180	9180	9180	9180	841
370	20250114	123100	226314880	9180	9180	9180	9180	0
371	20250114	123000	226314880	9180	9160	9180	9160	106
372	20250114	122900	225342200	9180	9180	9180	9180	1
373	20250114	122800	225333020	9180	9180	9180	9180	0
374	20250114	122700	225333020	9180	9180	9180	9180	0
375	20250114	122600	225333020	9180	9180	9180	9180	41
376	20250114	122500	224956640	9180	9180	9180	9180	0
377	20250114	122400	224956640	9180	9180	9180	9180	206
378	20250114	122300	223065560	9180	9170	9180	9170	63
379	20250114	122200	222487830	9170	9170	9170	9170	6
380	20250114	122100	222432810	9170	9170	9170	9170	274
381	20250114	122000	219920230	9170	9160	9170	9160	6
382	20250114	121900	219865260	9160	9160	9160	9160	437
383	20250114	121800	215862340	9150	9150	9150	9150	50
384	20250114	121700	215404840	9160	9150	9160	9150	200
385	20250114	121600	213573840	9150	9150	9150	9150	4
386	20250114	121500	213537240	9150	9150	9150	9150	120
387	20250114	121400	212439240	9150	9150	9150	9150	100
388	20250114	121300	211524240	9140	9140	9140	9140	20
389	20250114	121200	211341440	9160	9160	9160	9160	0
390	20250114	121100	211341440	9160	9160	9160	9160	0
391	20250114	121000	211341440	9160	9160	9160	9160	1
392	20250114	120900	211332280	9160	9160	9160	9160	0
393	20250114	120800	211332280	9160	9160	9160	9160	1
394	20250114	120700	211323120	9100	9140	9160	9100	308
395	20250114	120600	208517860	9150	9150	9150	9150	0
396	20250114	120500	208517860	9150	9150	9150	9150	0
397	20250114	120400	208517860	9150	9150	9150	9150	1080
398	20250114	120300	198635860	9140	9130	9140	9130	27
399	20250114	120200	198389330	9150	9160	9160	9150	207
400	20250114	120100	196495170	9160	9150	9160	9150	2472
401	20250114	120000	173876360	9110	9160	9160	9110	80
402	20250114	115900	173146960	9160	9140	9160	9140	1343
403	20250114	115800	160867400	9130	9130	9130	9130	0
404	20250114	115700	160867400	9130	9130	9130	9130	218
405	20250114	115600	158877060	9130	9130	9130	9130	0
406	20250114	115500	158877060	9130	9130	9130	9130	0
407	20250114	115400	158877060	9130	9130	9130	9130	0
408	20250114	115300	158877060	9130	9130	9130	9130	0
409	20250114	115200	158877060	9130	9130	9130	9130	0
410	20250114	115100	158877060	9130	9130	9130	9130	91
411	20250114	115000	158046230	9130	9130	9130	9130	0
412	20250114	114900	158046230	9130	9130	9130	9130	0
413	20250114	114800	158046230	9130	9130	9130	9130	0
414	20250114	114700	158046230	9130	9130	9130	9130	0
415	20250114	114600	158046230	9130	9130	9130	9130	0
416	20250114	114500	158046230	9130	9130	9130	9130	0
417	20250114	114400	158046230	9130	9130	9130	9130	0
418	20250114	114300	158046230	9130	9130	9130	9130	0
419	20250114	114200	158046230	9130	9130	9130	9130	0
420	20250114	114100	158046230	9130	9130	9130	9130	0
421	20250114	114000	158046230	9130	9130	9130	9130	0
422	20250114	113900	158046230	9130	9130	9130	9130	0
423	20250114	113800	158046230	9130	9130	9130	9130	0
424	20250114	113700	158046230	9130	9130	9130	9130	0
425	20250114	113600	158046230	9130	9130	9130	9130	150
426	20250114	113500	156676730	9110	9110	9110	9110	22
427	20250114	113400	156476310	9100	9100	9100	9100	0
428	20250114	113300	156476310	9100	9100	9100	9100	0
429	20250114	113200	156476310	9100	9100	9100	9100	0
430	20250114	113100	156476310	9100	9100	9100	9100	0
431	20250114	113000	156476310	9100	9100	9100	9100	20
432	20250114	112900	156294310	9130	9130	9130	9130	5
433	20250114	112800	156248660	9130	9130	9130	9130	0
434	20250114	112700	156248660	9130	9130	9130	9130	0
435	20250114	112600	156248660	9130	9130	9130	9130	0
436	20250114	112500	156248660	9130	9130	9130	9130	2
437	20250114	112400	156230400	9100	9110	9110	9100	43
438	20250114	112300	155838720	9110	9110	9110	9110	0
439	20250114	112200	155838720	9110	9110	9110	9110	0
440	20250114	112100	155838720	9110	9110	9110	9110	62
441	20250114	112000	155273900	9110	9110	9110	9110	0
442	20250114	111900	155273900	9110	9110	9110	9110	0
443	20250114	111800	155273900	9110	9110	9110	9110	0
444	20250114	111700	155273900	9110	9110	9110	9110	10
445	20250114	111600	155182800	9110	9110	9110	9110	28
446	20250114	111500	154927720	9130	9130	9130	9130	0
447	20250114	111400	154927720	9130	9130	9130	9130	0
448	20250114	111300	154927720	9130	9130	9130	9130	0
449	20250114	111200	154927720	9130	9130	9130	9130	0
450	20250114	111100	154927720	9130	9130	9130	9130	0
451	20250114	111000	154927720	9130	9130	9130	9130	0
452	20250114	110900	154927720	9130	9130	9130	9130	0
453	20250114	110800	154927720	9130	9130	9130	9130	3
454	20250114	110700	154900330	9130	9130	9130	9130	0
455	20250114	110600	154900330	9130	9130	9130	9130	1
456	20250114	110500	154891200	9100	9100	9100	9100	60
457	20250114	110400	154345200	9130	9130	9130	9130	20
458	20250114	110300	154162600	9130	9130	9130	9130	0
459	20250114	110200	154162600	9130	9130	9130	9130	0
460	20250114	110100	154162600	9130	9130	9130	9130	88
461	20250114	110000	153359160	9110	9110	9110	9110	2597
462	20250114	105900	129700490	9110	9110	9110	9110	0
463	20250114	105800	129700490	9110	9110	9110	9110	114
464	20250114	105700	128661950	9130	9130	9130	9130	1
465	20250114	105600	128652820	9120	9120	9120	9120	0
466	20250114	105500	128652820	9120	9130	9130	9120	593
467	20250114	105400	123244650	9110	9110	9110	9110	0
468	20250114	105300	123244650	9110	9110	9110	9110	230
469	20250114	105200	121149350	9120	9120	9120	9120	20
470	20250114	105100	120966950	9120	9120	9120	9120	1
471	20250114	105000	120957830	9110	9110	9110	9110	143
472	20250114	104900	119655100	9110	9110	9110	9110	2
473	20250114	104800	119636880	9120	9120	9120	9120	0
474	20250114	104700	119636880	9120	9120	9120	9120	0
475	20250114	104600	119636880	9120	9120	9120	9120	0
476	20250114	104500	119636880	9120	9120	9120	9120	20
477	20250114	104400	119454480	9110	9110	9110	9110	1
478	20250114	104300	119445370	9120	9120	9120	9120	0
479	20250114	104200	119445370	9120	9120	9120	9120	5
480	20250114	104100	119399770	9120	9120	9120	9120	0
481	20250114	104000	119399770	9120	9120	9120	9120	602
482	20250114	103900	113909530	9100	9100	9100	9100	0
483	20250114	103800	113909530	9100	9100	9100	9100	0
484	20250114	103700	113909530	9100	9100	9100	9100	1
485	20250114	103600	113900430	9100	9100	9100	9100	0
486	20250114	103500	113900430	9100	9100	9100	9100	24
487	20250114	103400	113682030	9100	9100	9100	9100	161
488	20250114	103300	112216930	9100	9100	9100	9100	0
489	20250114	103200	112216930	9100	9100	9100	9100	1
490	20250114	103100	112207830	9120	9120	9120	9120	0
491	20250114	103000	112207830	9120	9120	9120	9120	88
492	20250114	102900	111405270	9120	9120	9120	9120	0
493	20250114	102800	111405270	9120	9120	9120	9120	1
494	20250114	102700	111396150	9090	9090	9090	9090	0
495	20250114	102600	111396150	9090	9080	9090	9080	119
496	20250114	102500	110314710	9080	9080	9080	9080	100
497	20250114	102400	109406710	9080	9080	9080	9080	0
498	20250114	102300	109406710	9080	9080	9080	9080	279
499	20250114	102200	106873390	9090	9090	9090	9090	211
500	20250114	102100	104955400	9120	9120	9120	9120	1
501	20250114	102000	104946280	9100	9100	9100	9100	0
502	20250114	101900	104946280	9100	9100	9100	9100	0
503	20250114	101800	104946280	9100	9100	9100	9100	0
504	20250114	101700	104946280	9100	9100	9100	9100	23
505	20250114	101600	104736980	9100	9100	9100	9100	77
506	20250114	101500	104036280	9100	9100	9100	9100	180
507	20250114	101400	102398280	9100	9100	9100	9100	10
508	20250114	101300	102307280	9100	9100	9100	9100	54
509	20250114	101200	101815880	9110	9110	9110	9110	0
510	20250114	101100	101815880	9110	9120	9120	9110	101
511	20250114	101000	100895760	9110	9110	9110	9110	0
512	20250114	100900	100895760	9110	9110	9110	9110	20
513	20250114	100800	100713560	9120	9120	9120	9120	5
514	20250114	100700	100667960	9110	9120	9120	9110	6
515	20250114	100600	100613250	9110	9110	9110	9110	81
516	20250114	100500	99875340	9120	9120	9120	9120	11
517	20250114	100400	99775020	9120	9120	9120	9120	0
518	20250114	100300	99775020	9120	9130	9130	9120	697
519	20250114	100200	93411910	9120	9110	9120	9110	30
520	20250114	100100	93138510	9130	9130	9130	9130	0
521	20250114	100000	93138510	9130	9130	9130	9130	0
522	20250114	095900	93138510	9130	9130	9130	9130	0
523	20250114	095800	93138510	9130	9130	9130	9130	0
524	20250114	095700	93138510	9130	9130	9130	9130	0
525	20250114	095600	93138510	9130	9130	9130	9130	7
526	20250114	095500	93074600	9130	9120	9130	9080	317
527	20250114	095400	90184170	9120	9110	9120	9110	449
528	20250114	095300	86092290	9110	9110	9110	9110	137
529	20250114	095200	84844220	9110	9110	9110	9110	2
530	20250114	095100	84826000	9110	9110	9110	9110	10
531	20250114	095000	84734900	9110	9110	9110	9110	0
532	20250114	094900	84734900	9110	9080	9110	9080	11
533	20250114	094800	84634990	9100	9110	9110	9100	8
534	20250114	094700	84562160	9110	9110	9110	9110	0
535	20250114	094600	84562160	9110	9110	9110	9110	0
536	20250114	094500	84562160	9110	9110	9110	9110	1048
537	20250114	094400	75014880	9110	9110	9110	9110	1
538	20250114	094300	75005770	9110	9110	9110	9110	0
539	20250114	094200	75005770	9110	9090	9110	9090	200
540	20250114	094100	73184170	9080	9090	9090	9080	19
541	20250114	094000	73011640	9090	9090	9090	9090	1
542	20250114	093900	73002550	9090	9090	9090	9090	0
543	20250114	093800	73002550	9090	9090	9090	9090	0
544	20250114	093700	73002550	9090	9090	9090	9090	0
545	20250114	093600	73002550	9090	9090	9090	9090	1
546	20250114	093500	72993460	9050	9040	9050	9040	1093
547	20250114	093400	63112710	9090	9090	9090	9090	1
548	20250114	093300	63103620	9100	9110	9110	9050	23
549	20250114	093200	62895350	9050	9050	9050	9050	0
550	20250114	093100	62895350	9050	9050	9050	9050	63
551	20250114	093000	62325200	9050	9050	9050	9050	3
552	20250114	092900	62298050	9040	9080	9080	9030	310
553	20250114	092800	59492100	9040	9040	9040	9040	0
554	20250114	092700	59492100	9040	9060	9060	9040	1155
555	20250114	092600	49046270	9070	9080	9080	9070	180
556	20250114	092500	47413660	9120	9120	9120	9120	0
557	20250114	092400	47413660	9120	9120	9120	9120	10
558	20250114	092300	47322460	9120	9120	9120	9120	0
559	20250114	092200	47322460	9120	9120	9120	9120	2
560	20250114	092100	47304220	9120	9120	9120	9120	160
561	20250114	092000	45845020	9120	9120	9120	9120	2
562	20250114	091900	45826780	9070	9120	9120	9070	970
563	20250114	091800	37019810	9080	9080	9080	9080	200
564	20250114	091700	35203810	9120	9080	9120	9080	108
565	20250114	091600	34222850	9080	9080	9080	9080	90
566	20250114	091500	33405650	9090	9100	9100	9090	557
567	20250114	091400	28340970	9120	9120	9120	9120	0
568	20250114	091300	28340970	9120	9120	9120	9120	1
569	20250114	091200	28331850	9100	9100	9100	9100	20
570	20250114	091100	28149850	9090	9090	9090	9090	50
571	20250114	091000	27695350	9100	9100	9100	9100	22
572	20250114	090900	27495150	9100	9100	9100	9100	0
573	20250114	090800	27495150	9100	9100	9100	9100	9
574	20250114	090700	27413250	9100	9100	9100	9100	0
575	20250114	090600	27413250	9100	9100	9100	9100	141
576	20250114	090500	26130150	9100	9130	9130	9100	106
577	20250114	090400	25164950	9100	9100	9100	9100	31
578	20250114	090300	24882850	9100	9160	9160	9100	589
579	20250114	090200	19517730	9110	9100	9110	9090	151
580	20250114	090100	18144890	9090	9090	9090	9090	120
581	20250114	090000	17054090	9100	9100	9100	9080	1875