KissMeData/045340/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	192700	929553120	9210	9210	9210	9210	2041
3	20250113	192600	929553120	9210	9210	9210	9210	0
4	20250113	192500	929553120	9210	9210	9210	9210	0
5	20250113	192400	929553120	9210	9210	9210	9210	0
6	20250113	192300	929553120	9210	9210	9210	9210	0
7	20250113	192200	929553120	9210	9210	9210	9210	0
8	20250113	192100	929553120	9210	9210	9210	9210	0
9	20250113	192000	929553120	9210	9210	9210	9210	0
10	20250113	191900	929553120	9210	9210	9210	9210	0
11	20250113	191800	929553120	9210	9210	9210	9210	0
12	20250113	191700	929553120	9210	9210	9210	9210	0
13	20250113	191600	929553120	9210	9210	9210	9210	0
14	20250113	191500	929553120	9210	9210	9210	9210	0
15	20250113	191400	929553120	9210	9210	9210	9210	0
16	20250113	191300	929553120	9210	9210	9210	9210	0
17	20250113	191200	929553120	9210	9210	9210	9210	0
18	20250113	191100	929553120	9210	9210	9210	9210	0
19	20250113	191000	929553120	9210	9210	9210	9210	0
20	20250113	190900	929553120	9210	9210	9210	9210	0
21	20250113	190800	929553120	9210	9210	9210	9210	0
22	20250113	190700	929553120	9210	9210	9210	9210	0
23	20250113	190600	929553120	9210	9210	9210	9210	0
24	20250113	190500	929553120	9210	9210	9210	9210	0
25	20250113	190400	929553120	9210	9210	9210	9210	0
26	20250113	190300	929553120	9210	9210	9210	9210	0
27	20250113	190200	929553120	9210	9210	9210	9210	0
28	20250113	190100	929553120	9210	9210	9210	9210	0
29	20250113	190000	929553120	9210	9210	9210	9210	0
30	20250113	185900	929553120	9210	9210	9210	9210	0
31	20250113	185800	929553120	9210	9210	9210	9210	0
32	20250113	185700	929553120	9210	9210	9210	9210	2041
33	20250113	185600	929553120	9210	9210	9210	9210	0
34	20250113	185500	929553120	9210	9210	9210	9210	0
35	20250113	185400	929553120	9210	9210	9210	9210	0
36	20250113	185300	929553120	9210	9210	9210	9210	0
37	20250113	185200	929553120	9210	9210	9210	9210	0
38	20250113	185100	929553120	9210	9210	9210	9210	0
39	20250113	185000	929553120	9210	9210	9210	9210	0
40	20250113	184900	929553120	9210	9210	9210	9210	0
41	20250113	184800	929553120	9210	9210	9210	9210	0
42	20250113	184700	929553120	9210	9210	9210	9210	0
43	20250113	184600	929553120	9210	9210	9210	9210	0
44	20250113	184500	929553120	9210	9210	9210	9210	0
45	20250113	184400	929553120	9210	9210	9210	9210	0
46	20250113	184300	929553120	9210	9210	9210	9210	0
47	20250113	184200	929553120	9210	9210	9210	9210	0
48	20250113	184100	929553120	9210	9210	9210	9210	0
49	20250113	184000	929553120	9210	9210	9210	9210	0
50	20250113	183900	929553120	9210	9210	9210	9210	0
51	20250113	183800	929553120	9210	9210	9210	9210	0
52	20250113	183700	929553120	9210	9210	9210	9210	0
53	20250113	183600	929553120	9210	9210	9210	9210	0
54	20250113	183500	929553120	9210	9210	9210	9210	0
55	20250113	183400	929553120	9210	9210	9210	9210	0
56	20250113	183300	929553120	9210	9210	9210	9210	0
57	20250113	183200	929553120	9210	9210	9210	9210	0
58	20250113	183100	929553120	9210	9210	9210	9210	0
59	20250113	183000	929553120	9210	9210	9210	9210	0
60	20250113	182900	929553120	9210	9210	9210	9210	0
61	20250113	182800	929553120	9210	9210	9210	9210	0
62	20250113	182700	929553120	9210	9210	9210	9210	2041
63	20250113	182600	929553120	9210	9210	9210	9210	0
64	20250113	182500	929553120	9210	9210	9210	9210	0
65	20250113	182400	929553120	9210	9210	9210	9210	0
66	20250113	182300	929553120	9210	9210	9210	9210	0
67	20250113	182200	929553120	9210	9210	9210	9210	0
68	20250113	182100	929553120	9210	9210	9210	9210	0
69	20250113	182000	929553120	9210	9210	9210	9210	0
70	20250113	181900	929553120	9210	9210	9210	9210	0
71	20250113	181800	929553120	9210	9210	9210	9210	0
72	20250113	181700	929553120	9210	9210	9210	9210	0
73	20250113	181600	929553120	9210	9210	9210	9210	0
74	20250113	181500	929553120	9210	9210	9210	9210	0
75	20250113	181400	929553120	9210	9210	9210	9210	0
76	20250113	181300	929553120	9210	9210	9210	9210	0
77	20250113	181200	929553120	9210	9210	9210	9210	0
78	20250113	181100	929553120	9210	9210	9210	9210	0
79	20250113	181000	929553120	9210	9210	9210	9210	0
80	20250113	180900	929553120	9210	9210	9210	9210	0
81	20250113	180800	929553120	9210	9210	9210	9210	0
82	20250113	180700	929553120	9210	9210	9210	9210	0
83	20250113	180600	929553120	9210	9210	9210	9210	0
84	20250113	180500	929553120	9210	9210	9210	9210	0
85	20250113	180400	929553120	9210	9210	9210	9210	0
86	20250113	180300	929553120	9210	9210	9210	9210	0
87	20250113	180200	929553120	9210	9210	9210	9210	0
88	20250113	180100	929553120	9210	9210	9210	9210	0
89	20250113	180000	929553120	9210	9210	9210	9210	0
90	20250113	175900	929553120	9210	9210	9210	9210	0
91	20250113	175800	929553120	9210	9210	9210	9210	0
92	20250113	175700	929553120	9210	9210	9210	9210	2041
93	20250113	175600	929553120	9210	9210	9210	9210	0
94	20250113	175500	929553120	9210	9210	9210	9210	0
95	20250113	175400	929553120	9210	9210	9210	9210	0
96	20250113	175300	929553120	9210	9210	9210	9210	0
97	20250113	175200	929553120	9210	9210	9210	9210	0
98	20250113	175100	929553120	9210	9210	9210	9210	0
99	20250113	175000	929553120	9210	9210	9210	9210	0
100	20250113	174900	929553120	9210	9210	9210	9210	0
101	20250113	174800	929553120	9210	9210	9210	9210	0
102	20250113	174700	929553120	9210	9210	9210	9210	0
103	20250113	174600	929553120	9210	9210	9210	9210	0
104	20250113	174500	929553120	9210	9210	9210	9210	0
105	20250113	174400	929553120	9210	9210	9210	9210	0
106	20250113	174300	929553120	9210	9210	9210	9210	0
107	20250113	174200	929553120	9210	9210	9210	9210	0
108	20250113	174100	929553120	9210	9210	9210	9210	0
109	20250113	174000	929553120	9210	9210	9210	9210	0
110	20250113	173900	929553120	9210	9210	9210	9210	0
111	20250113	173800	929553120	9210	9210	9210	9210	0
112	20250113	173700	929553120	9210	9210	9210	9210	0
113	20250113	173600	929553120	9210	9210	9210	9210	0
114	20250113	173500	929553120	9210	9210	9210	9210	0
115	20250113	173400	929553120	9210	9210	9210	9210	0
116	20250113	173300	929553120	9210	9210	9210	9210	0
117	20250113	173200	929553120	9210	9210	9210	9210	0
118	20250113	173100	929553120	9210	9210	9210	9210	0
119	20250113	173000	929553120	9210	9210	9210	9210	0
120	20250113	172900	929553120	9210	9210	9210	9210	0
121	20250113	172800	929553120	9210	9210	9210	9210	0
122	20250113	172700	929553120	9210	9210	9210	9210	2041
123	20250113	172600	929553120	9210	9210	9210	9210	0
124	20250113	172500	929553120	9210	9210	9210	9210	0
125	20250113	172400	929553120	9210	9210	9210	9210	0
126	20250113	172300	929553120	9210	9210	9210	9210	0
127	20250113	172200	929553120	9210	9210	9210	9210	0
128	20250113	172100	929553120	9210	9210	9210	9210	0
129	20250113	172000	929553120	9210	9210	9210	9210	0
130	20250113	171900	929553120	9210	9210	9210	9210	0
131	20250113	171800	929553120	9210	9210	9210	9210	0
132	20250113	171700	929553120	9210	9210	9210	9210	0
133	20250113	171600	929553120	9210	9210	9210	9210	0
134	20250113	171500	929553120	9210	9210	9210	9210	0
135	20250113	171400	929553120	9210	9210	9210	9210	0
136	20250113	171300	929553120	9210	9210	9210	9210	0
137	20250113	171200	929553120	9210	9210	9210	9210	0
138	20250113	171100	929553120	9210	9210	9210	9210	0
139	20250113	171000	929553120	9210	9210	9210	9210	0
140	20250113	170900	929553120	9210	9210	9210	9210	0
141	20250113	170800	929553120	9210	9210	9210	9210	0
142	20250113	170700	929553120	9210	9210	9210	9210	0
143	20250113	170600	929553120	9210	9210	9210	9210	0
144	20250113	170500	929553120	9210	9210	9210	9210	0
145	20250113	170400	929553120	9210	9210	9210	9210	0
146	20250113	170300	929553120	9210	9210	9210	9210	0
147	20250113	170200	929553120	9210	9210	9210	9210	0
148	20250113	170100	929553120	9210	9210	9210	9210	0
149	20250113	170000	929553120	9210	9210	9210	9210	0
150	20250113	165900	929553120	9210	9210	9210	9210	0
151	20250113	165800	929553120	9210	9210	9210	9210	0
152	20250113	165700	929553120	9210	9210	9210	9210	2041
153	20250113	165600	929553120	9210	9210	9210	9210	0
154	20250113	165500	929553120	9210	9210	9210	9210	0
155	20250113	165400	929553120	9210	9210	9210	9210	0
156	20250113	165300	929553120	9210	9210	9210	9210	0
157	20250113	165200	929553120	9210	9210	9210	9210	0
158	20250113	165100	929553120	9210	9210	9210	9210	0
159	20250113	165000	929553120	9210	9210	9210	9210	0
160	20250113	164900	929553120	9210	9210	9210	9210	0
161	20250113	164800	929553120	9210	9210	9210	9210	0
162	20250113	164700	929553120	9210	9210	9210	9210	0
163	20250113	164600	929553120	9210	9210	9210	9210	0
164	20250113	164500	929553120	9210	9210	9210	9210	0
165	20250113	164400	929553120	9210	9210	9210	9210	0
166	20250113	164300	929553120	9210	9210	9210	9210	0
167	20250113	164200	929553120	9210	9210	9210	9210	0
168	20250113	164100	929553120	9210	9210	9210	9210	0
169	20250113	164000	929553120	9210	9210	9210	9210	0
170	20250113	163900	929553120	9210	9210	9210	9210	0
171	20250113	163800	929553120	9210	9210	9210	9210	0
172	20250113	163700	929553120	9210	9210	9210	9210	0
173	20250113	163600	929553120	9210	9210	9210	9210	0
174	20250113	163500	929553120	9210	9210	9210	9210	0
175	20250113	163400	929553120	9210	9210	9210	9210	0
176	20250113	163300	929553120	9210	9210	9210	9210	0
177	20250113	163200	929553120	9210	9210	9210	9210	0
178	20250113	163100	929553120	9210	9210	9210	9210	0
179	20250113	163000	929553120	9210	9210	9210	9210	0
180	20250113	162900	929553120	9210	9210	9210	9210	0
181	20250113	162800	929553120	9210	9210	9210	9210	0
182	20250113	162700	929553120	9210	9210	9210	9210	2041
183	20250113	162600	929553120	9210	9210	9210	9210	0
184	20250113	162500	929553120	9210	9210	9210	9210	0
185	20250113	162400	929553120	9210	9210	9210	9210	0
186	20250113	162300	929553120	9210	9210	9210	9210	0
187	20250113	162200	929553120	9210	9210	9210	9210	0
188	20250113	162100	929553120	9210	9210	9210	9210	0
189	20250113	162000	929553120	9210	9210	9210	9210	0
190	20250113	161900	929553120	9210	9210	9210	9210	0
191	20250113	161800	929553120	9210	9210	9210	9210	0
192	20250113	161700	929553120	9210	9210	9210	9210	0
193	20250113	161600	929553120	9210	9210	9210	9210	0
194	20250113	161500	929553120	9210	9210	9210	9210	0
195	20250113	161400	929553120	9210	9210	9210	9210	0
196	20250113	161300	929553120	9210	9210	9210	9210	0
197	20250113	161200	929553120	9210	9210	9210	9210	0
198	20250113	161100	929553120	9210	9210	9210	9210	0
199	20250113	161000	929553120	9210	9210	9210	9210	0
200	20250113	160900	929553120	9210	9210	9210	9210	0
201	20250113	160800	929553120	9210	9210	9210	9210	0
202	20250113	160700	929553120	9210	9210	9210	9210	0
203	20250113	160600	929553120	9210	9210	9210	9210	0
204	20250113	160500	929553120	9210	9210	9210	9210	0
205	20250113	160400	929553120	9210	9210	9210	9210	0
206	20250113	160300	929553120	9210	9210	9210	9210	0
207	20250113	160200	929553120	9210	9210	9210	9210	0
208	20250113	160100	929553120	9210	9210	9210	9210	0
209	20250113	160000	929553120	9210	9210	9210	9210	0
210	20250113	155900	929553120	9210	9210	9210	9210	0
211	20250113	155800	929553120	9210	9210	9210	9210	0
212	20250113	155700	929553120	9210	9210	9210	9210	2041
213	20250113	155600	929553120	9210	9210	9210	9210	0
214	20250113	155500	929553120	9210	9210	9210	9210	0
215	20250113	155400	929553120	9210	9210	9210	9210	0
216	20250113	155300	929553120	9210	9210	9210	9210	0
217	20250113	155200	929553120	9210	9210	9210	9210	0
218	20250113	155100	929553120	9210	9210	9210	9210	0
219	20250113	155000	929553120	9210	9210	9210	9210	0
220	20250113	154900	929553120	9210	9210	9210	9210	0
221	20250113	154800	929553120	9210	9210	9210	9210	0
222	20250113	154700	929553120	9210	9210	9210	9210	0
223	20250113	154600	929553120	9210	9210	9210	9210	0
224	20250113	154500	929553120	9210	9210	9210	9210	0
225	20250113	154400	929553120	9210	9210	9210	9210	0
226	20250113	154300	929553120	9210	9210	9210	9210	0
227	20250113	154200	929553120	9210	9210	9210	9210	0
228	20250113	154100	929553120	9210	9210	9210	9210	0
229	20250113	154000	929553120	9210	9210	9210	9210	0
230	20250113	153900	929553120	9210	9210	9210	9210	0
231	20250113	153800	929553120	9210	9210	9210	9210	0
232	20250113	153700	929553120	9210	9210	9210	9210	0
233	20250113	153600	929553120	9210	9210	9210	9210	0
234	20250113	153500	929553120	9210	9210	9210	9210	0
235	20250113	153400	929553120	9210	9210	9210	9210	0
236	20250113	153300	929553120	9210	9210	9210	9210	0
237	20250113	153200	929553120	9210	9210	9210	9210	0
238	20250113	153100	929553120	9210	9210	9210	9210	0
239	20250113	153000	929553120	9210	9210	9210	9210	2041
240	20250113	152900	910755510	9200	9200	9200	9200	0
241	20250113	152800	910755510	9200	9200	9200	9200	0
242	20250113	152700	910755510	9200	9200	9200	9200	0
243	20250113	152600	910755510	9200	9200	9200	9200	0
244	20250113	152500	910755510	9200	9200	9200	9200	0
245	20250113	152400	910755510	9200	9200	9200	9200	0
246	20250113	152300	910755510	9200	9200	9200	9200	0
247	20250113	152200	910755510	9200	9200	9200	9200	0
248	20250113	152100	910755510	9200	9200	9200	9200	0
249	20250113	152000	910755510	9200	9200	9200	9200	0
250	20250113	151900	910755510	9200	9230	9230	9200	239
251	20250113	151800	908550660	9230	9230	9230	9230	40
252	20250113	151700	908181460	9230	9230	9230	9210	35
253	20250113	151600	907858450	9230	9230	9230	9220	79
254	20250113	151500	907129580	9230	9230	9240	9210	280
255	20250113	151400	904545610	9210	9230	9240	9210	101
256	20250113	151300	903613380	9230	9230	9230	9200	167
257	20250113	151200	902073250	9230	9230	9230	9230	10
258	20250113	151100	901980950	9230	9230	9230	9230	10
259	20250113	151000	901888650	9230	9230	9230	9230	18
260	20250113	150900	901722510	9230	9180	9230	9180	79
261	20250113	150800	900994010	9230	9180	9230	9180	288
262	20250113	150700	898346360	9170	9160	9170	9160	301
263	20250113	150600	895586880	9160	9160	9160	9160	11
264	20250113	150500	895486120	9160	9140	9160	9130	343
265	20250113	150400	892353090	9140	9140	9140	9140	76
266	20250113	150300	891658450	9140	9170	9170	9140	1235
267	20250113	150200	880360850	9170	9170	9180	9170	6
268	20250113	150100	880305810	9170	9180	9180	9150	1133
269	20250113	150000	869933480	9180	9170	9180	9170	120
270	20250113	145900	868833060	9170	9170	9170	9170	34
271	20250113	145800	868521280	9180	9180	9180	9180	10
272	20250113	145700	868429480	9170	9170	9170	9170	0
273	20250113	145600	868429480	9170	9170	9170	9170	99
274	20250113	145500	867521650	9170	9170	9170	9160	206
275	20250113	145400	865632640	9180	9180	9180	9180	2
276	20250113	145300	865614280	9180	9170	9180	9170	245
277	20250113	145200	863367510	9180	9180	9180	9180	0
278	20250113	145100	863367510	9180	9180	9180	9180	20
279	20250113	145000	863183910	9180	9180	9180	9180	4
280	20250113	144900	863147190	9180	9180	9180	9180	11
281	20250113	144800	863046210	9170	9180	9180	9170	19
282	20250113	144700	862871800	9180	9170	9180	9170	222
283	20250113	144600	860835840	9160	9180	9180	9160	121
284	20250113	144500	859726980	9180	9180	9180	9180	11
285	20250113	144400	859626000	9180	9180	9180	9180	20
286	20250113	144300	859442400	9180	9180	9180	9180	10
287	20250113	144200	859350600	9180	9180	9180	9180	0
288	20250113	144100	859350600	9180	9180	9180	9150	417
289	20250113	144000	855534990	9180	9180	9180	9180	1
290	20250113	143900	855525810	9160	9160	9160	9160	0
291	20250113	143800	855525810	9160	9160	9160	9160	608
292	20250113	143700	849956530	9190	9190	9200	9180	1058
293	20250113	143600	840242980	9180	9180	9180	9180	169
294	20250113	143500	838691560	9180	9180	9180	9180	8
295	20250113	143400	838618120	9180	9180	9180	9180	10
296	20250113	143300	838526320	9180	9180	9180	9180	10
297	20250113	143200	838434520	9180	9160	9180	9160	202
298	20250113	143100	836583080	9160	9160	9160	9160	0
299	20250113	143000	836583080	9160	9150	9160	9150	57
300	20250113	142900	836061230	9150	9150	9160	9150	22
301	20250113	142800	835859730	9160	9140	9180	9120	190
302	20250113	142700	834125620	9180	9180	9180	9180	3
303	20250113	142600	834098080	9180	9180	9180	9180	5
304	20250113	142500	834052180	9180	9180	9180	9180	1
305	20250113	142400	834043000	9180	9170	9180	9170	100
306	20250113	142300	833125980	9140	9170	9170	9140	11
307	20250113	142200	833025140	9170	9170	9170	9170	18
308	20250113	142100	832860080	9170	9160	9170	9160	13
309	20250113	142000	832740890	9170	9150	9170	9150	11
310	20250113	141900	832640100	9170	9170	9170	9170	13
311	20250113	141800	832520890	9170	9170	9170	9170	7
312	20250113	141700	832456700	9170	9130	9170	9110	256
313	20250113	141600	830120250	9160	9160	9160	9150	4
314	20250113	141500	830083620	9160	9150	9160	9150	5
315	20250113	141400	830037840	9160	9150	9160	9150	12
316	20250113	141300	829928000	9130	9130	9130	9130	146
317	20250113	141200	828595020	9170	9170	9170	9170	0
318	20250113	141100	828595020	9170	9170	9170	9170	0
319	20250113	141000	828595020	9170	9150	9170	9150	6
320	20250113	140900	828540070	9160	9120	9170	9120	7
321	20250113	140800	828476110	9150	9150	9170	9150	3
322	20250113	140700	828448640	9170	9150	9170	9150	2
323	20250113	140600	828430320	9160	9150	9170	9150	4
324	20250113	140500	828393690	9160	9160	9160	9160	1
325	20250113	140400	828384530	9140	9130	9140	9120	309
326	20250113	140300	825560300	9140	9130	9140	9130	97
327	20250113	140200	824673750	9120	9120	9120	9120	0
328	20250113	140100	824673750	9120	9070	9120	9070	392
329	20250113	140000	821110950	9100	9100	9110	9100	510
330	20250113	135900	816467950	9100	9140	9140	9060	909
331	20250113	135800	808196140	9080	9080	9080	9070	1076
332	20250113	135700	798427060	9050	9080	9080	9050	1265
333	20250113	135600	786963570	9080	9100	9130	9080	2580
334	20250113	135500	763523870	9100	9100	9100	9100	350
335	20250113	135400	760338870	9100	9130	9130	9100	5134
336	20250113	135300	713582950	9150	9170	9170	9150	140
337	20250113	135200	712300950	9140	9140	9140	9140	0
338	20250113	135100	712300950	9140	9180	9180	9140	2179
339	20250113	135000	692380000	9170	9170	9180	9170	3
340	20250113	134900	692352480	9150	9150	9150	9150	0
341	20250113	134800	692352480	9150	9160	9160	9150	123
342	20250113	134700	691226940	9150	9150	9150	9150	10
343	20250113	134600	691135440	9150	9150	9150	9150	400
344	20250113	134500	687475440	9150	9160	9160	9150	20
345	20250113	134400	687292430	9150	9150	9150	9150	0
346	20250113	134300	687292430	9150	9150	9150	9150	0
347	20250113	134200	687292430	9150	9150	9150	9150	0
348	20250113	134100	687292430	9150	9150	9150	9150	5
349	20250113	134000	687246680	9150	9150	9150	9150	605
350	20250113	133900	681710930	9150	9160	9160	9150	66
351	20250113	133800	681107000	9180	9180	9180	9180	0
352	20250113	133700	681107000	9180	9180	9180	9180	0
353	20250113	133600	681107000	9180	9150	9180	9150	102
354	20250113	133500	680173640	9130	9130	9130	9130	0
355	20250113	133400	680173640	9130	9130	9130	9130	0
356	20250113	133300	680173640	9130	9130	9130	9130	0
357	20250113	133200	680173640	9130	9130	9130	9130	0
358	20250113	133100	680173640	9130	9140	9140	9130	1856
359	20250113	133000	663220060	9140	9140	9140	9140	200
360	20250113	132900	661392060	9140	9140	9140	9140	20
361	20250113	132800	661209260	9140	9140	9140	9140	0
362	20250113	132700	661209260	9140	9140	9140	9140	296
363	20250113	132600	658503820	9140	9140	9140	9140	0
364	20250113	132500	658503820	9140	9140	9140	9140	221
365	20250113	132400	656483880	9140	9160	9160	9140	379
366	20250113	132300	653016960	9180	9180	9180	9180	0
367	20250113	132200	653016960	9180	9180	9180	9180	0
368	20250113	132100	653016960	9180	9170	9180	9170	2
369	20250113	132000	652998610	9150	9160	9160	9150	626
370	20250113	131900	647270670	9160	9160	9160	9160	304
371	20250113	131800	644486030	9160	9170	9170	9160	3
372	20250113	131700	644458530	9170	9170	9170	9170	0
373	20250113	131600	644458530	9170	9160	9170	9160	601
374	20250113	131500	638953360	9190	9190	9190	9190	0
375	20250113	131400	638953360	9190	9190	9190	9190	0
376	20250113	131300	638953360	9190	9190	9190	9190	1
377	20250113	131200	638944170	9170	9170	9170	9170	3
378	20250113	131100	638916660	9170	9170	9170	9170	2
379	20250113	131000	638898320	9190	9190	9190	9190	0
380	20250113	130900	638898320	9190	9190	9200	9190	101
381	20250113	130800	637969640	9190	9190	9190	9190	0
382	20250113	130700	637969640	9190	9190	9190	9190	100
383	20250113	130600	637050640	9160	9160	9160	9160	0
384	20250113	130500	637050640	9160	9160	9160	9160	0
385	20250113	130400	637050640	9160	9160	9160	9160	155
386	20250113	130300	635630840	9150	9150	9150	9150	0
387	20250113	130200	635630840	9150	9150	9150	9150	264
388	20250113	130100	633215240	9150	9150	9150	9150	0
389	20250113	130000	633215240	9150	9180	9200	9150	245
390	20250113	125900	630969810	9200	9190	9200	9180	1502
391	20250113	125800	617181370	9210	9210	9210	9210	109
392	20250113	125700	616177480	9210	9210	9210	9210	23
393	20250113	125600	615965650	9200	9200	9200	9200	2
394	20250113	125500	615947250	9180	9180	9180	9180	368
395	20250113	125400	612569010	9180	9180	9180	9180	119
396	20250113	125300	611476590	9190	9190	9190	9190	0
397	20250113	125200	611476590	9190	9190	9190	9190	132
398	20250113	125100	610263510	9190	9190	9190	9190	195
399	20250113	125000	608471460	9210	9210	9210	9210	1
400	20250113	124900	608462250	9210	9200	9210	9200	7
401	20250113	124800	608397840	9200	9200	9200	9200	0
402	20250113	124700	608397840	9200	9200	9200	9200	332
403	20250113	124600	605343440	9200	9200	9200	9200	108
404	20250113	124500	604349840	9200	9200	9200	9200	73
405	20250113	124400	603678240	9190	9190	9190	9190	0
406	20250113	124300	603678240	9190	9190	9190	9190	0
407	20250113	124200	603678240	9190	9200	9200	9190	21
408	20250113	124100	603485060	9200	9200	9200	9200	0
409	20250113	124000	603485060	9200	9200	9200	9200	0
410	20250113	123900	603485060	9200	9200	9200	9200	0
411	20250113	123800	603485060	9200	9200	9200	9200	96
412	20250113	123700	602601860	9190	9190	9190	9190	0
413	20250113	123600	602601860	9190	9190	9190	9190	0
414	20250113	123500	602601860	9190	9190	9190	9190	393
415	20250113	123400	598990190	9190	9190	9190	9190	0
416	20250113	123300	598990190	9190	9200	9200	9190	7
417	20250113	123200	598925820	9200	9200	9200	9200	0
418	20250113	123100	598925820	9200	9200	9200	9200	0
419	20250113	123000	598925820	9200	9200	9200	9200	0
420	20250113	122900	598925820	9200	9200	9200	9200	0
421	20250113	122800	598925820	9200	9200	9200	9200	0
422	20250113	122700	598925820	9200	9200	9200	9200	50
423	20250113	122600	598465820	9200	9200	9200	9200	0
424	20250113	122500	598465820	9200	9200	9200	9200	0
425	20250113	122400	598465820	9200	9200	9200	9200	0
426	20250113	122300	598465820	9200	9200	9200	9200	5
427	20250113	122200	598419820	9200	9200	9200	9200	0
428	20250113	122100	598419820	9200	9200	9200	9200	40
429	20250113	122000	598051820	9210	9210	9210	9210	401
430	20250113	121900	594358610	9210	9220	9220	9210	13
431	20250113	121800	594238860	9220	9220	9220	9220	35
432	20250113	121700	593916160	9220	9220	9220	9220	0
433	20250113	121600	593916160	9220	9220	9220	9220	0
434	20250113	121500	593916160	9220	9220	9220	9220	3
435	20250113	121400	593888500	9230	9230	9230	9230	0
436	20250113	121300	593888500	9230	9230	9230	9230	371
437	20250113	121200	590464170	9230	9230	9230	9230	0
438	20250113	121100	590464170	9230	9230	9230	9230	486
439	20250113	121000	585978390	9240	9240	9240	9240	0
440	20250113	120900	585978390	9240	9250	9250	9240	74
441	20250113	120800	585294530	9260	9260	9260	9260	51
442	20250113	120700	584822270	9260	9260	9260	9260	51
443	20250113	120600	584350010	9250	9250	9250	9250	0
444	20250113	120500	584350010	9250	9250	9250	9250	0
445	20250113	120400	584350010	9250	9230	9250	9230	548
446	20250113	120300	579281860	9230	9230	9230	9230	0
447	20250113	120200	579281860	9230	9220	9230	9220	8
448	20250113	120100	579208060	9230	9210	9230	9210	905
449	20250113	120000	570863980	9220	9220	9220	9220	0
450	20250113	115900	570863980	9220	9220	9220	9220	0
451	20250113	115800	570863980	9220	9220	9220	9200	13
452	20250113	115700	570744240	9200	9200	9220	9200	23
453	20250113	115600	570532440	9200	9200	9220	9200	56
454	20250113	115500	570016180	9200	9200	9200	9200	2
455	20250113	115400	569997780	9200	9200	9200	9200	0
456	20250113	115300	569997780	9200	9200	9220	9200	10
457	20250113	115200	569905750	9180	9180	9180	9180	0
458	20250113	115100	569905750	9180	9180	9180	9180	0
459	20250113	115000	569905750	9180	9200	9200	9180	100
460	20250113	114900	568986310	9200	9200	9200	9200	2
461	20250113	114800	568967910	9200	9180	9220	9180	835
462	20250113	114700	561284630	9180	9180	9180	9180	1
463	20250113	114600	561275450	9190	9190	9190	9190	0
464	20250113	114500	561275450	9190	9190	9190	9190	2
465	20250113	114400	561257070	9190	9190	9190	9190	0
466	20250113	114300	561257070	9190	9190	9190	9190	0
467	20250113	114200	561257070	9190	9190	9190	9190	0
468	20250113	114100	561257070	9190	9190	9190	9190	0
469	20250113	114000	561257070	9190	9190	9190	9190	0
470	20250113	113900	561257070	9190	9190	9190	9190	0
471	20250113	113800	561257070	9190	9190	9190	9190	0
472	20250113	113700	561257070	9190	9190	9190	9160	182
473	20250113	113600	559588090	9190	9180	9190	9180	319
474	20250113	113500	556659170	9180	9180	9180	9180	1
475	20250113	113400	556649990	9160	9160	9160	9160	30
476	20250113	113300	556375190	9160	9160	9160	9160	0
477	20250113	113200	556375190	9160	9160	9160	9160	0
478	20250113	113100	556375190	9160	9160	9160	9160	52
479	20250113	113000	555898870	9150	9150	9150	9150	0
480	20250113	112900	555898870	9150	9150	9160	9150	72
481	20250113	112800	555240050	9160	9160	9160	9160	1
482	20250113	112700	555230890	9160	9160	9160	9160	132
483	20250113	112600	554021770	9160	9160	9160	9160	291
484	20250113	112500	551356210	9160	9180	9180	9160	114
485	20250113	112400	550310450	9180	9190	9190	9180	11
486	20250113	112300	550209370	9190	9190	9190	9190	0
487	20250113	112200	550209370	9190	9190	9190	9190	0
488	20250113	112100	550209370	9190	9190	9190	9190	0
489	20250113	112000	550209370	9190	9190	9190	9190	56
490	20250113	111900	549694730	9160	9160	9160	9160	0
491	20250113	111800	549694730	9160	9160	9160	9160	0
492	20250113	111700	549694730	9160	9160	9160	9160	0
493	20250113	111600	549694730	9160	9160	9160	9160	0
494	20250113	111500	549694730	9160	9160	9160	9160	0
495	20250113	111400	549694730	9160	9160	9160	9160	0
496	20250113	111300	549694730	9160	9160	9160	9160	3
497	20250113	111200	549667250	9160	9160	9160	9160	35
498	20250113	111100	549346650	9140	9140	9140	9140	126
499	20250113	111000	548195010	9160	9160	9160	9160	0
500	20250113	110900	548195010	9160	9160	9160	9160	1
501	20250113	110800	548185850	9130	9140	9180	9130	235
502	20250113	110700	546038800	9150	9180	9180	9150	196
503	20250113	110600	544245320	9150	9150	9150	9150	500
504	20250113	110500	539670320	9180	9170	9180	9160	530
505	20250113	110400	534814900	9180	9180	9180	9180	0
506	20250113	110300	534814900	9180	9180	9180	9180	1
507	20250113	110200	534805720	9170	9170	9170	9170	0
508	20250113	110100	534805720	9170	9170	9170	9170	0
509	20250113	110000	534805720	9170	9170	9170	9170	0
510	20250113	105900	534805720	9170	9170	9170	9170	0
511	20250113	105800	534805720	9170	9170	9170	9170	0
512	20250113	105700	534805720	9170	9160	9180	9140	442
513	20250113	105600	530755880	9150	9190	9190	9150	1030
514	20250113	105500	521322010	9190	9190	9190	9190	70
515	20250113	105400	520678710	9190	9180	9190	9180	201
516	20250113	105300	518833520	9180	9180	9180	9180	0
517	20250113	105200	518833520	9180	9180	9180	9180	0
518	20250113	105100	518833520	9180	9180	9180	9180	3
519	20250113	105000	518805980	9170	9170	9170	9170	40
520	20250113	104900	518439180	9170	9170	9170	9170	154
521	20250113	104800	517027000	9170	9170	9170	9170	4
522	20250113	104700	516990320	9190	9150	9190	9150	134
523	20250113	104600	515763520	9150	9120	9150	9120	164
524	20250113	104500	514264020	9120	9200	9200	9100	8569
525	20250113	104400	436028910	9180	9180	9180	9180	0
526	20250113	104300	436028910	9180	9180	9180	9180	50
527	20250113	104200	435569910	9180	9180	9180	9180	0
528	20250113	104100	435569910	9180	9180	9180	9180	573
529	20250113	104000	430309770	9180	9180	9180	9180	15
530	20250113	103900	430172070	9180	9170	9180	9170	501
531	20250113	103800	425577890	9180	9180	9180	9180	5
532	20250113	103700	425531990	9180	9180	9180	9180	117
533	20250113	103600	424457930	9180	9180	9180	9180	290
534	20250113	103500	421795730	9180	9200	9200	9180	265
535	20250113	103400	419362910	9200	9200	9200	9200	1
536	20250113	103300	419353710	9210	9210	9210	9210	0
537	20250113	103200	419353710	9210	9210	9210	9210	1
538	20250113	103100	419344500	9180	9180	9180	9180	12
539	20250113	103000	419234340	9210	9210	9210	9210	0
540	20250113	102900	419234340	9210	9210	9210	9210	2
541	20250113	102800	419215920	9210	9180	9210	9180	513
542	20250113	102700	414506520	9210	9180	9210	9180	1001
543	20250113	102600	405317310	9180	9200	9200	9180	278
544	20250113	102500	402761850	9200	9200	9200	9200	52
545	20250113	102400	402283450	9210	9210	9210	9210	0
546	20250113	102300	402283450	9210	9210	9210	9210	0
547	20250113	102200	402283450	9210	9210	9210	9200	30
548	20250113	102100	402007430	9210	9210	9210	9210	0
549	20250113	102000	402007430	9210	9210	9220	9210	82
550	20250113	101900	401252110	9220	9220	9220	9200	77
551	20250113	101800	400542290	9220	9220	9220	9220	0
552	20250113	101700	400542290	9220	9220	9220	9220	7
553	20250113	101600	400477750	9220	9220	9220	9210	12
554	20250113	101500	400367150	9220	9210	9220	9210	505
555	20250113	101400	395716070	9210	9210	9210	9210	2
556	20250113	101300	395697650	9200	9210	9210	9200	2
557	20250113	101200	395679240	9210	9210	9210	9210	2
558	20250113	101100	395660820	9210	9210	9210	9210	6
559	20250113	101000	395605560	9210	9210	9210	9210	9
560	20250113	100900	395522670	9210	9200	9210	9200	102
561	20250113	100800	394584190	9210	9180	9210	9180	579
562	20250113	100700	389268760	9200	9200	9200	9200	0
563	20250113	100600	389268760	9200	9210	9210	9200	171
564	20250113	100500	387695510	9210	9220	9220	9200	30
565	20250113	100400	387419190	9220	9200	9220	9190	1243
566	20250113	100300	375984590	9200	9220	9220	9200	2037
567	20250113	100200	357242610	9220	9220	9220	9220	2
568	20250113	100100	357224170	9220	9220	9220	9210	67
569	20250113	100000	356607060	9210	9220	9220	9210	8
570	20250113	095900	356533370	9220	9220	9220	9220	104
571	20250113	095800	355574490	9220	9220	9220	9220	119
572	20250113	095700	354477310	9220	9220	9220	9210	106
573	20250113	095600	353500980	9200	9200	9200	9200	546
574	20250113	095500	348477780	9200	9200	9200	9200	2
575	20250113	095400	348459380	9200	9200	9200	9200	2
576	20250113	095300	348440980	9210	9210	9210	9210	2
577	20250113	095200	348422560	9220	9210	9220	9210	13
578	20250113	095100	348302710	9220	9230	9230	9200	1046
579	20250113	095000	338667060	9230	9230	9230	9230	4
580	20250113	094900	338630140	9230	9230	9230	9210	28
581	20250113	094800	338372100	9230	9210	9230	9200	845
582	20250113	094700	330598010	9210	9190	9210	9190	993
583	20250113	094600	321472120	9190	9190	9190	9160	65
584	20250113	094500	320875190	9190	9210	9210	9170	2194
585	20250113	094400	300720020	9210	9210	9210	9200	1754
586	20250113	094300	284577680	9230	9230	9230	9230	55
587	20250113	094200	284070030	9240	9240	9240	9240	3
588	20250113	094100	284042310	9240	9240	9240	9240	1
589	20250113	094000	284033070	9210	9210	9210	9210	0
590	20250113	093900	284033070	9210	9240	9240	9210	101
591	20250113	093800	283102830	9240	9240	9240	9210	194
592	20250113	093700	281315210	9240	9220	9240	9220	373
593	20250113	093600	277876120	9240	9220	9240	9220	140
594	20250113	093500	276585220	9220	9230	9250	9220	4
595	20250113	093400	276548290	9240	9240	9240	9210	1268
596	20250113	093300	264868790	9240	9240	9250	9240	7
597	20250113	093200	264804080	9240	9210	9240	9210	514
598	20250113	093100	260065100	9250	9230	9250	9230	10
599	20250113	093000	259972660	9250	9240	9250	9210	197
600	20250113	092900	258158130	9250	9230	9250	9230	25
601	20250113	092800	257927100	9230	9220	9230	9220	476
602	20250113	092700	253538300	9210	9210	9210	9200	482
603	20250113	092600	249103210	9210	9210	9210	9210	25
604	20250113	092500	248872960	9210	9210	9210	9210	51
605	20250113	092400	248403250	9210	9210	9210	9200	352
606	20250113	092300	245164730	9200	9210	9210	9200	329
607	20250113	092200	242137920	9210	9210	9210	9210	6
608	20250113	092100	242082660	9210	9190	9210	9190	48
609	20250113	092000	241640660	9210	9170	9210	9170	376
610	20250113	091900	238186070	9170	9200	9200	9160	113
611	20250113	091800	237150220	9200	9160	9200	9160	300
612	20250113	091700	234400900	9160	9210	9210	9160	2574
613	20250113	091600	210773490	9220	9220	9220	9220	2
614	20250113	091500	210755050	9220	9220	9220	9200	1068
615	20250113	091400	200924310	9220	9210	9220	9210	211
616	20250113	091300	198980750	9220	9210	9220	9210	413
617	20250113	091200	195177000	9220	9220	9230	9210	74
618	20250113	091100	194494920	9210	9210	9210	9200	642
619	20250113	091000	188585190	9200	9210	9210	9200	570
620	20250113	090900	183340720	9210	9230	9230	9190	2597
621	20250113	090800	159415490	9230	9230	9230	9210	1303
622	20250113	090700	147405530	9230	9270	9270	9230	599
623	20250113	090600	141875970	9270	9290	9290	9220	2153
624	20250113	090500	121976640	9290	9280	9290	9280	39
625	20250113	090400	121614430	9290	9290	9290	9290	15
626	20250113	090300	121475080	9300	9340	9340	9250	2165
627	20250113	090200	101398130	9300	9330	9330	9280	914
628	20250113	090100	92912790	9300	9370	9370	9300	89
629	20250113	090000	92083680	9300	9470	9470	9290	9646