KissMeData/045340/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193000	626410570	9280	9280	9280	9280	1489
3	20250114	192900	626410570	9280	9280	9280	9280	0
4	20250114	192800	626410570	9280	9280	9280	9280	0
5	20250114	192700	626410570	9280	9280	9280	9280	0
6	20250114	192600	626410570	9280	9280	9280	9280	0
7	20250114	192500	626410570	9280	9280	9280	9280	0
8	20250114	192400	626410570	9280	9280	9280	9280	0
9	20250114	192300	626410570	9280	9280	9280	9280	0
10	20250114	192200	626410570	9280	9280	9280	9280	0
11	20250114	192100	626410570	9280	9280	9280	9280	0
12	20250114	192000	626410570	9280	9280	9280	9280	0
13	20250114	191900	626410570	9280	9280	9280	9280	0
14	20250114	191800	626410570	9280	9280	9280	9280	0
15	20250114	191700	626410570	9280	9280	9280	9280	0
16	20250114	191600	626410570	9280	9280	9280	9280	0
17	20250114	191500	626410570	9280	9280	9280	9280	0
18	20250114	191400	626410570	9280	9280	9280	9280	0
19	20250114	191300	626410570	9280	9280	9280	9280	0
20	20250114	191200	626410570	9280	9280	9280	9280	0
21	20250114	191100	626410570	9280	9280	9280	9280	0
22	20250114	191000	626410570	9280	9280	9280	9280	0
23	20250114	190900	626410570	9280	9280	9280	9280	0
24	20250114	190800	626410570	9280	9280	9280	9280	0
25	20250114	190700	626410570	9280	9280	9280	9280	0
26	20250114	190600	626410570	9280	9280	9280	9280	0
27	20250114	190500	626410570	9280	9280	9280	9280	0
28	20250114	190400	626410570	9280	9280	9280	9280	0
29	20250114	190300	626410570	9280	9280	9280	9280	0
30	20250114	190200	626410570	9280	9280	9280	9280	0
31	20250114	190100	626410570	9280	9280	9280	9280	0
32	20250114	190000	626410570	9280	9280	9280	9280	1489
33	20250114	185900	626410570	9280	9280	9280	9280	0
34	20250114	185800	626410570	9280	9280	9280	9280	0
35	20250114	185700	626410570	9280	9280	9280	9280	0
36	20250114	185600	626410570	9280	9280	9280	9280	0
37	20250114	185500	626410570	9280	9280	9280	9280	0
38	20250114	185400	626410570	9280	9280	9280	9280	0
39	20250114	185300	626410570	9280	9280	9280	9280	0
40	20250114	185200	626410570	9280	9280	9280	9280	0
41	20250114	185100	626410570	9280	9280	9280	9280	0
42	20250114	185000	626410570	9280	9280	9280	9280	0
43	20250114	184900	626410570	9280	9280	9280	9280	0
44	20250114	184800	626410570	9280	9280	9280	9280	0
45	20250114	184700	626410570	9280	9280	9280	9280	0
46	20250114	184600	626410570	9280	9280	9280	9280	0
47	20250114	184500	626410570	9280	9280	9280	9280	0
48	20250114	184400	626410570	9280	9280	9280	9280	0
49	20250114	184300	626410570	9280	9280	9280	9280	0
50	20250114	184200	626410570	9280	9280	9280	9280	0
51	20250114	184100	626410570	9280	9280	9280	9280	0
52	20250114	184000	626410570	9280	9280	9280	9280	0
53	20250114	183900	626410570	9280	9280	9280	9280	0
54	20250114	183800	626410570	9280	9280	9280	9280	0
55	20250114	183700	626410570	9280	9280	9280	9280	0
56	20250114	183600	626410570	9280	9280	9280	9280	0
57	20250114	183500	626410570	9280	9280	9280	9280	0
58	20250114	183400	626410570	9280	9280	9280	9280	0
59	20250114	183300	626410570	9280	9280	9280	9280	0
60	20250114	183200	626410570	9280	9280	9280	9280	0
61	20250114	183100	626410570	9280	9280	9280	9280	0
62	20250114	183000	626410570	9280	9280	9280	9280	1489
63	20250114	182900	626410570	9280	9280	9280	9280	0
64	20250114	182800	626410570	9280	9280	9280	9280	0
65	20250114	182700	626410570	9280	9280	9280	9280	0
66	20250114	182600	626410570	9280	9280	9280	9280	0
67	20250114	182500	626410570	9280	9280	9280	9280	0
68	20250114	182400	626410570	9280	9280	9280	9280	0
69	20250114	182300	626410570	9280	9280	9280	9280	0
70	20250114	182200	626410570	9280	9280	9280	9280	0
71	20250114	182100	626410570	9280	9280	9280	9280	0
72	20250114	182000	626410570	9280	9280	9280	9280	0
73	20250114	181900	626410570	9280	9280	9280	9280	0
74	20250114	181800	626410570	9280	9280	9280	9280	0
75	20250114	181700	626410570	9280	9280	9280	9280	0
76	20250114	181600	626410570	9280	9280	9280	9280	0
77	20250114	181500	626410570	9280	9280	9280	9280	0
78	20250114	181400	626410570	9280	9280	9280	9280	0
79	20250114	181300	626410570	9280	9280	9280	9280	0
80	20250114	181200	626410570	9280	9280	9280	9280	0
81	20250114	181100	626410570	9280	9280	9280	9280	0
82	20250114	181000	626410570	9280	9280	9280	9280	0
83	20250114	180900	626410570	9280	9280	9280	9280	0
84	20250114	180800	626410570	9280	9280	9280	9280	0
85	20250114	180700	626410570	9280	9280	9280	9280	0
86	20250114	180600	626410570	9280	9280	9280	9280	0
87	20250114	180500	626410570	9280	9280	9280	9280	0
88	20250114	180400	626410570	9280	9280	9280	9280	0
89	20250114	180300	626410570	9280	9280	9280	9280	0
90	20250114	180200	626410570	9280	9280	9280	9280	0
91	20250114	180100	626410570	9280	9280	9280	9280	0
92	20250114	180000	626410570	9280	9280	9280	9280	1489
93	20250114	175900	626410570	9280	9280	9280	9280	0
94	20250114	175800	626410570	9280	9280	9280	9280	0
95	20250114	175700	626410570	9280	9280	9280	9280	0
96	20250114	175600	626410570	9280	9280	9280	9280	0
97	20250114	175500	626410570	9280	9280	9280	9280	0
98	20250114	175400	626410570	9280	9280	9280	9280	0
99	20250114	175300	626410570	9280	9280	9280	9280	0
100	20250114	175200	626410570	9280	9280	9280	9280	0
101	20250114	175100	626410570	9280	9280	9280	9280	0
102	20250114	175000	626410570	9280	9280	9280	9280	0
103	20250114	174900	626410570	9280	9280	9280	9280	0
104	20250114	174800	626410570	9280	9280	9280	9280	0
105	20250114	174700	626410570	9280	9280	9280	9280	0
106	20250114	174600	626410570	9280	9280	9280	9280	0
107	20250114	174500	626410570	9280	9280	9280	9280	0
108	20250114	174400	626410570	9280	9280	9280	9280	0
109	20250114	174300	626410570	9280	9280	9280	9280	0
110	20250114	174200	626410570	9280	9280	9280	9280	0
111	20250114	174100	626410570	9280	9280	9280	9280	0
112	20250114	174000	626410570	9280	9280	9280	9280	0
113	20250114	173900	626410570	9280	9280	9280	9280	0
114	20250114	173800	626410570	9280	9280	9280	9280	0
115	20250114	173700	626410570	9280	9280	9280	9280	0
116	20250114	173600	626410570	9280	9280	9280	9280	0
117	20250114	173500	626410570	9280	9280	9280	9280	0
118	20250114	173400	626410570	9280	9280	9280	9280	0
119	20250114	173300	626410570	9280	9280	9280	9280	0
120	20250114	173200	626410570	9280	9280	9280	9280	0
121	20250114	173100	626410570	9280	9280	9280	9280	0
122	20250114	173000	626410570	9280	9280	9280	9280	1489
123	20250114	172900	626410570	9280	9280	9280	9280	0
124	20250114	172800	626410570	9280	9280	9280	9280	0
125	20250114	172700	626410570	9280	9280	9280	9280	0
126	20250114	172600	626410570	9280	9280	9280	9280	0
127	20250114	172500	626410570	9280	9280	9280	9280	0
128	20250114	172400	626410570	9280	9280	9280	9280	0
129	20250114	172300	626410570	9280	9280	9280	9280	0
130	20250114	172200	626410570	9280	9280	9280	9280	0
131	20250114	172100	626410570	9280	9280	9280	9280	0
132	20250114	172000	626410570	9280	9280	9280	9280	0
133	20250114	171900	626410570	9280	9280	9280	9280	0
134	20250114	171800	626410570	9280	9280	9280	9280	0
135	20250114	171700	626410570	9280	9280	9280	9280	0
136	20250114	171600	626410570	9280	9280	9280	9280	0
137	20250114	171500	626410570	9280	9280	9280	9280	0
138	20250114	171400	626410570	9280	9280	9280	9280	0
139	20250114	171300	626410570	9280	9280	9280	9280	0
140	20250114	171200	626410570	9280	9280	9280	9280	0
141	20250114	171100	626410570	9280	9280	9280	9280	0
142	20250114	171000	626410570	9280	9280	9280	9280	0
143	20250114	170900	626410570	9280	9280	9280	9280	0
144	20250114	170800	626410570	9280	9280	9280	9280	0
145	20250114	170700	626410570	9280	9280	9280	9280	0
146	20250114	170600	626410570	9280	9280	9280	9280	0
147	20250114	170500	626410570	9280	9280	9280	9280	0
148	20250114	170400	626410570	9280	9280	9280	9280	0
149	20250114	170300	626410570	9280	9280	9280	9280	0
150	20250114	170200	626410570	9280	9280	9280	9280	0
151	20250114	170100	626410570	9280	9280	9280	9280	0
152	20250114	170000	626410570	9280	9280	9280	9280	1489
153	20250114	165900	626410570	9280	9280	9280	9280	0
154	20250114	165800	626410570	9280	9280	9280	9280	0
155	20250114	165700	626410570	9280	9280	9280	9280	0
156	20250114	165600	626410570	9280	9280	9280	9280	0
157	20250114	165500	626410570	9280	9280	9280	9280	0
158	20250114	165400	626410570	9280	9280	9280	9280	0
159	20250114	165300	626410570	9280	9280	9280	9280	0
160	20250114	165200	626410570	9280	9280	9280	9280	0
161	20250114	165100	626410570	9280	9280	9280	9280	0
162	20250114	165000	626410570	9280	9280	9280	9280	0
163	20250114	164900	626410570	9280	9280	9280	9280	0
164	20250114	164800	626410570	9280	9280	9280	9280	0
165	20250114	164700	626410570	9280	9280	9280	9280	0
166	20250114	164600	626410570	9280	9280	9280	9280	0
167	20250114	164500	626410570	9280	9280	9280	9280	0
168	20250114	164400	626410570	9280	9280	9280	9280	0
169	20250114	164300	626410570	9280	9280	9280	9280	0
170	20250114	164200	626410570	9280	9280	9280	9280	0
171	20250114	164100	626410570	9280	9280	9280	9280	0
172	20250114	164000	626410570	9280	9280	9280	9280	0
173	20250114	163900	626410570	9280	9280	9280	9280	0
174	20250114	163800	626410570	9280	9280	9280	9280	0
175	20250114	163700	626410570	9280	9280	9280	9280	0
176	20250114	163600	626410570	9280	9280	9280	9280	0
177	20250114	163500	626410570	9280	9280	9280	9280	0
178	20250114	163400	626410570	9280	9280	9280	9280	0
179	20250114	163300	626410570	9280	9280	9280	9280	0
180	20250114	163200	626410570	9280	9280	9280	9280	0
181	20250114	163100	626410570	9280	9280	9280	9280	0
182	20250114	163000	626410570	9280	9280	9280	9280	1489
183	20250114	162900	626410570	9280	9280	9280	9280	0
184	20250114	162800	626410570	9280	9280	9280	9280	0
185	20250114	162700	626410570	9280	9280	9280	9280	0
186	20250114	162600	626410570	9280	9280	9280	9280	0
187	20250114	162500	626410570	9280	9280	9280	9280	0
188	20250114	162400	626410570	9280	9280	9280	9280	0
189	20250114	162300	626410570	9280	9280	9280	9280	0
190	20250114	162200	626410570	9280	9280	9280	9280	0
191	20250114	162100	626410570	9280	9280	9280	9280	0
192	20250114	162000	626410570	9280	9280	9280	9280	0
193	20250114	161900	626410570	9280	9280	9280	9280	0
194	20250114	161800	626410570	9280	9280	9280	9280	0
195	20250114	161700	626410570	9280	9280	9280	9280	0
196	20250114	161600	626410570	9280	9280	9280	9280	0
197	20250114	161500	626410570	9280	9280	9280	9280	0
198	20250114	161400	626410570	9280	9280	9280	9280	0
199	20250114	161300	626410570	9280	9280	9280	9280	0
200	20250114	161200	626410570	9280	9280	9280	9280	0
201	20250114	161100	626410570	9280	9280	9280	9280	0
202	20250114	161000	626410570	9280	9280	9280	9280	0
203	20250114	160900	626410570	9280	9280	9280	9280	0
204	20250114	160800	626410570	9280	9280	9280	9280	0
205	20250114	160700	626410570	9280	9280	9280	9280	0
206	20250114	160600	626410570	9280	9280	9280	9280	0
207	20250114	160500	626410570	9280	9280	9280	9280	0
208	20250114	160400	626410570	9280	9280	9280	9280	0
209	20250114	160300	626410570	9280	9280	9280	9280	0
210	20250114	160200	626410570	9280	9280	9280	9280	0
211	20250114	160100	626410570	9280	9280	9280	9280	0
212	20250114	160000	626410570	9280	9280	9280	9280	1489
213	20250114	155900	626410570	9280	9280	9280	9280	0
214	20250114	155800	626410570	9280	9280	9280	9280	0
215	20250114	155700	626410570	9280	9280	9280	9280	0
216	20250114	155600	626410570	9280	9280	9280	9280	0
217	20250114	155500	626410570	9280	9280	9280	9280	0
218	20250114	155400	626410570	9280	9280	9280	9280	0
219	20250114	155300	626410570	9280	9280	9280	9280	0
220	20250114	155200	626410570	9280	9280	9280	9280	0
221	20250114	155100	626410570	9280	9280	9280	9280	0
222	20250114	155000	626410570	9280	9280	9280	9280	0
223	20250114	154900	626410570	9280	9280	9280	9280	0
224	20250114	154800	626410570	9280	9280	9280	9280	0
225	20250114	154700	626410570	9280	9280	9280	9280	0
226	20250114	154600	626410570	9280	9280	9280	9280	0
227	20250114	154500	626410570	9280	9280	9280	9280	0
228	20250114	154400	626410570	9280	9280	9280	9280	0
229	20250114	154300	626410570	9280	9280	9280	9280	0
230	20250114	154200	626410570	9280	9280	9280	9280	0
231	20250114	154100	626410570	9280	9280	9280	9280	0
232	20250114	154000	626410570	9280	9280	9280	9280	0
233	20250114	153900	626410570	9280	9280	9280	9280	0
234	20250114	153800	626410570	9280	9280	9280	9280	0
235	20250114	153700	626410570	9280	9280	9280	9280	0
236	20250114	153600	626410570	9280	9280	9280	9280	0
237	20250114	153500	626410570	9280	9280	9280	9280	0
238	20250114	153400	626410570	9280	9280	9280	9280	0
239	20250114	153300	626410570	9280	9280	9280	9280	0
240	20250114	153200	626410570	9280	9280	9280	9280	0
241	20250114	153100	626410570	9280	9280	9280	9280	0
242	20250114	153000	626410570	9280	9280	9280	9280	2978
243	20250114	152900	612592650	9280	9280	9280	9280	0
244	20250114	152800	612592650	9280	9280	9280	9280	0
245	20250114	152700	612592650	9280	9280	9280	9280	0
246	20250114	152600	612592650	9280	9280	9280	9280	0
247	20250114	152500	612592650	9280	9280	9280	9280	0
248	20250114	152400	612592650	9280	9280	9280	9280	0
249	20250114	152300	612592650	9280	9280	9280	9280	0
250	20250114	152200	612592650	9280	9280	9280	9280	0
251	20250114	152100	612592650	9280	9280	9280	9280	0
252	20250114	152000	612592650	9280	9280	9280	9280	0
253	20250114	151900	612592650	9280	9160	9280	9140	450
254	20250114	151800	608440090	9220	9280	9280	9070	2252
255	20250114	151700	587816400	9280	9280	9280	9280	25
256	20250114	151600	587584400	9280	9250	9280	9220	783
257	20250114	151500	580332780	9280	9260	9280	9260	624
258	20250114	151400	574544030	9270	9280	9280	9220	913
259	20250114	151300	566110520	9280	9280	9280	9280	0
260	20250114	151200	566110520	9280	9280	9280	9250	129
261	20250114	151100	564917130	9280	9280	9280	9270	72
262	20250114	151000	564249620	9280	9290	9290	9280	10
263	20250114	150900	564156740	9290	9290	9290	9290	220
264	20250114	150800	562112940	9290	9290	9290	9260	279
265	20250114	150700	559529010	9260	9290	9290	9260	506
266	20250114	150600	554843020	9290	9260	9290	9260	738
267	20250114	150500	547999430	9260	9290	9290	9260	56
268	20250114	150400	547480830	9290	9290	9290	9290	1
269	20250114	150300	547471540	9290	9290	9290	9290	10
270	20250114	150200	547378640	9290	9290	9290	9290	5
271	20250114	150100	547332190	9290	9290	9290	9290	3
272	20250114	150000	547304320	9290	9290	9290	9290	4
273	20250114	145900	547267160	9290	9290	9290	9290	15
274	20250114	145800	547127810	9290	9290	9290	9290	10
275	20250114	145700	547034910	9290	9250	9290	9250	511
276	20250114	145600	542307390	9250	9240	9250	9210	373
277	20250114	145500	538862380	9250	9250	9250	9250	505
278	20250114	145400	534191130	9250	9250	9250	9250	1
279	20250114	145300	534181880	9250	9250	9250	9250	605
280	20250114	145200	528585630	9280	9280	9280	9280	37
281	20250114	145100	528242270	9290	9290	9290	9290	0
282	20250114	145000	528242270	9290	9290	9290	9290	0
283	20250114	144900	528242270	9290	9290	9290	9290	0
284	20250114	144800	528242270	9290	9290	9290	9290	9
285	20250114	144700	528158660	9290	9290	9290	9290	0
286	20250114	144600	528158660	9290	9290	9290	9290	59
287	20250114	144500	527610550	9290	9290	9290	9290	1
288	20250114	144400	527601260	9290	9290	9290	9290	10
289	20250114	144300	527508360	9290	9290	9290	9290	2
290	20250114	144200	527489780	9290	9290	9290	9290	0
291	20250114	144100	527489780	9290	9290	9290	9290	67
292	20250114	144000	526867350	9290	9270	9290	9270	10
293	20250114	143900	526774630	9250	9250	9250	9250	112
294	20250114	143800	525738630	9250	9250	9250	9250	0
295	20250114	143700	525738630	9250	9250	9250	9250	0
296	20250114	143600	525738630	9250	9250	9250	9250	2
297	20250114	143500	525720130	9250	9250	9250	9250	0
298	20250114	143400	525720130	9250	9250	9250	9250	11
299	20250114	143300	525618380	9240	9250	9250	9240	1054
300	20250114	143200	515869030	9250	9240	9250	9240	134
301	20250114	143100	514630760	9250	9250	9250	9250	59
302	20250114	143000	514085010	9250	9250	9250	9250	5
303	20250114	142900	514038760	9250	9250	9250	9250	0
304	20250114	142800	514038760	9250	9250	9250	9250	1
305	20250114	142700	514029510	9250	9240	9250	9240	17
306	20250114	142600	513872420	9240	9240	9240	9240	150
307	20250114	142500	512486420	9240	9240	9240	9240	11
308	20250114	142400	512384780	9240	9240	9240	9240	12
309	20250114	142300	512273900	9230	9230	9230	9230	0
310	20250114	142200	512273900	9230	9240	9240	9230	8
311	20250114	142100	512200030	9240	9240	9240	9240	0
312	20250114	142000	512200030	9240	9240	9240	9240	0
313	20250114	141900	512200030	9240	9240	9240	9240	206
314	20250114	141800	510296590	9230	9230	9230	9230	0
315	20250114	141700	510296590	9230	9230	9230	9230	490
316	20250114	141600	505773890	9240	9220	9240	9220	20
317	20250114	141500	505589470	9220	9220	9220	9220	10
318	20250114	141400	505497270	9220	9220	9220	9220	2
319	20250114	141300	505478830	9220	9220	9220	9220	64
320	20250114	141200	504888750	9220	9220	9220	9220	27
321	20250114	141100	504639810	9240	9240	9240	9240	0
322	20250114	141000	504639810	9240	9240	9240	9240	1
323	20250114	140900	504630570	9220	9220	9220	9220	51
324	20250114	140800	504160350	9220	9240	9240	9210	385
325	20250114	140700	500614170	9240	9240	9240	9240	0
326	20250114	140600	500614170	9240	9240	9240	9240	0
327	20250114	140500	500614170	9240	9240	9240	9240	19
328	20250114	140400	500438610	9240	9240	9240	9240	0
329	20250114	140300	500438610	9240	9220	9240	9220	5
330	20250114	140200	500392490	9220	9220	9220	9220	6
331	20250114	140100	500337170	9240	9240	9240	9240	50
332	20250114	140000	499875170	9240	9240	9240	9240	0
333	20250114	135900	499875170	9240	9240	9240	9240	1
334	20250114	135800	499865930	9240	9240	9240	9240	1
335	20250114	135700	499856690	9240	9240	9240	9240	2
336	20250114	135600	499838210	9240	9240	9240	9240	2
337	20250114	135500	499819730	9240	9240	9240	9240	1
338	20250114	135400	499810490	9240	9240	9240	9240	56
339	20250114	135300	499293050	9240	9230	9240	9230	34
340	20250114	135200	498978910	9240	9240	9240	9240	7
341	20250114	135100	498914230	9240	9240	9240	9240	0
342	20250114	135000	498914230	9240	9240	9240	9240	1
343	20250114	134900	498904990	9240	9240	9240	9220	6
344	20250114	134800	498849570	9240	9240	9240	9240	6
345	20250114	134700	498794130	9240	9240	9240	9240	1
346	20250114	134600	498784890	9240	9240	9240	9240	1
347	20250114	134500	498775650	9240	9240	9240	9190	163
348	20250114	134400	497275080	9240	9240	9240	9240	4
349	20250114	134300	497238120	9220	9220	9220	9220	0
350	20250114	134200	497238120	9220	9220	9220	9220	608
351	20250114	134100	491632360	9240	9240	9240	9240	0
352	20250114	134000	491632360	9240	9240	9240	9240	7
353	20250114	133900	491567680	9250	9250	9250	9250	0
354	20250114	133800	491567680	9250	9250	9250	9250	0
355	20250114	133700	491567680	9250	9220	9250	9220	4
356	20250114	133600	491530710	9250	9240	9250	9220	532
357	20250114	133500	486625060	9220	9220	9220	9220	0
358	20250114	133400	486625060	9220	9220	9220	9220	319
359	20250114	133300	483683880	9230	9230	9230	9230	10
360	20250114	133200	483591580	9270	9270	9270	9270	106
361	20250114	133100	482608960	9270	9250	9270	9250	131
362	20250114	133000	481397170	9270	9270	9270	9270	0
363	20250114	132900	481397170	9270	9290	9290	9260	220
364	20250114	132800	479359670	9270	9270	9270	9270	0
365	20250114	132700	479359670	9270	9270	9270	9270	337
366	20250114	132600	476235680	9290	9290	9290	9290	0
367	20250114	132500	476235680	9290	9290	9290	9290	82
368	20250114	132400	475473900	9290	9290	9290	9290	0
369	20250114	132300	475473900	9290	9290	9290	9290	0
370	20250114	132200	475473900	9290	9270	9300	9270	207
371	20250114	132100	473550930	9290	9290	9290	9290	100
372	20250114	132000	472621930	9300	9300	9300	9300	1
373	20250114	131900	472612630	9300	9260	9300	9260	510
374	20250114	131800	467874190	9260	9260	9260	9260	0
375	20250114	131700	467874190	9260	9260	9260	9260	0
376	20250114	131600	467874190	9260	9260	9260	9260	0
377	20250114	131500	467874190	9260	9260	9260	9260	5
378	20250114	131400	467827890	9260	9260	9260	9260	388
379	20250114	131300	464235010	9270	9270	9270	9260	34
380	20250114	131200	463920130	9270	9270	9270	9270	241
381	20250114	131100	461686060	9270	9270	9270	9270	60
382	20250114	131000	461129860	9310	9310	9310	9310	0
383	20250114	130900	461129860	9310	9310	9310	9310	3
384	20250114	130800	461101930	9270	9330	9330	9270	341
385	20250114	130700	457922860	9330	9330	9330	9330	120
386	20250114	130600	456803260	9340	9300	9340	9300	8682
387	20250114	130500	376054290	9300	9300	9300	9250	1384
388	20250114	130400	363183400	9300	9300	9300	9300	196
389	20250114	130300	361360600	9300	9300	9300	9290	465
390	20250114	130200	357036110	9300	9300	9300	9300	33
391	20250114	130100	356729210	9300	9300	9300	9300	225
392	20250114	130000	354636710	9300	9280	9300	9280	1945
393	20250114	125900	336569140	9280	9260	9280	9260	209
394	20250114	125800	334632080	9260	9260	9260	9230	16
395	20250114	125700	334483950	9260	9260	9260	9260	0
396	20250114	125600	334483950	9260	9260	9260	9260	2
397	20250114	125500	334465430	9260	9260	9260	9260	0
398	20250114	125400	334465430	9260	9260	9260	9260	20
399	20250114	125300	334280230	9270	9270	9270	9270	0
400	20250114	125200	334280230	9270	9270	9270	9270	0
401	20250114	125100	334280230	9270	9270	9270	9270	21
402	20250114	125000	334085560	9270	9260	9270	9260	175
403	20250114	124900	332463460	9260	9260	9260	9260	1
404	20250114	124800	332454200	9260	9260	9260	9250	387
405	20250114	124700	328870680	9260	9250	9260	9250	1104
406	20250114	124600	318658650	9250	9250	9250	9230	4
407	20250114	124500	318621680	9260	9260	9260	9260	0
408	20250114	124400	318621680	9260	9210	9260	9070	2212
409	20250114	124300	298405820	9260	9260	9260	9220	1340
410	20250114	124200	286032720	9260	9260	9260	9260	0
411	20250114	124100	286032720	9260	9260	9260	9260	10
412	20250114	124000	285940120	9260	9250	9260	9250	403
413	20250114	123900	282212350	9250	9250	9250	9250	374
414	20250114	123800	278752850	9250	9250	9250	9250	1
415	20250114	123700	278743600	9260	9260	9260	9260	1
416	20250114	123600	278734340	9260	9260	9260	9260	3
417	20250114	123500	278706560	9260	9260	9260	9220	62
418	20250114	123400	278134840	9260	9230	9260	9220	69
419	20250114	123300	277498570	9260	9260	9260	9260	2
420	20250114	123200	277480050	9260	9240	9260	9240	58
421	20250114	123100	276944070	9260	9260	9260	9240	483
422	20250114	123000	272480720	9260	9240	9260	9230	103
423	20250114	122900	271528110	9260	9260	9260	9260	0
424	20250114	122800	271528110	9260	9260	9260	9250	128
425	20250114	122700	270343980	9260	9230	9260	9230	8
426	20250114	122600	270269930	9270	9270	9270	9270	6
427	20250114	122500	270214310	9270	9260	9270	9250	275
428	20250114	122400	267670510	9260	9250	9260	9250	1013
429	20250114	122300	258294570	9250	9250	9250	9250	424
430	20250114	122200	254372570	9250	9250	9250	9250	23
431	20250114	122100	254159820	9250	9240	9250	9240	5
432	20250114	122000	254113610	9230	9230	9230	9230	1
433	20250114	121900	254104380	9240	9240	9240	9240	478
434	20250114	121800	249687660	9240	9240	9240	9240	416
435	20250114	121700	245843820	9240	9230	9240	9230	201
436	20250114	121600	243988580	9240	9240	9240	9240	23
437	20250114	121500	243776060	9240	9240	9240	9240	2
438	20250114	121400	243757580	9240	9230	9240	9230	34
439	20250114	121300	243443750	9230	9220	9230	9220	60
440	20250114	121200	242890340	9220	9190	9220	9190	713
441	20250114	121100	236323520	9210	9210	9210	9210	3
442	20250114	121000	236295890	9180	9180	9180	9180	0
443	20250114	120900	236295890	9180	9190	9190	9180	386
444	20250114	120800	232751550	9190	9190	9190	9190	143
445	20250114	120700	231437380	9190	9190	9190	9180	58
446	20250114	120600	230904460	9190	9190	9190	9190	42
447	20250114	120500	230518480	9160	9160	9160	9160	0
448	20250114	120400	230518480	9160	9160	9160	9160	0
449	20250114	120300	230518480	9160	9160	9160	9160	59
450	20250114	120200	229978040	9160	9160	9160	9160	83
451	20250114	120100	229217760	9160	9160	9160	9160	290
452	20250114	120000	226561360	9150	9150	9160	9150	11
453	20250114	115900	226460620	9160	9150	9160	9150	2
454	20250114	115800	226442310	9160	9160	9160	9160	6
455	20250114	115700	226387350	9150	9150	9150	9150	1
456	20250114	115600	226378200	9140	9140	9140	9140	0
457	20250114	115500	226378200	9140	9140	9140	9140	0
458	20250114	115400	226378200	9140	9140	9140	9140	40
459	20250114	115300	226012600	9150	9150	9150	9150	0
460	20250114	115200	226012600	9150	9150	9150	9150	401
461	20250114	115100	222343450	9160	9160	9160	9160	0
462	20250114	115000	222343450	9160	9160	9160	9160	0
463	20250114	114900	222343450	9160	9160	9160	9160	0
464	20250114	114800	222343450	9160	9160	9160	9160	0
465	20250114	114700	222343450	9160	9150	9160	9150	13
466	20250114	114600	222224390	9160	9150	9160	9130	7
467	20250114	114500	222160320	9150	9150	9160	9150	416
468	20250114	114400	218349790	9160	9160	9160	9160	0
469	20250114	114300	218349790	9160	9150	9160	9150	6
470	20250114	114200	218294850	9160	9160	9160	9160	1
471	20250114	114100	218285690	9160	9150	9160	9150	8
472	20250114	114000	218212440	9150	9150	9160	9150	7
473	20250114	113900	218148340	9160	9150	9160	9150	5
474	20250114	113800	218102550	9160	9160	9160	9160	0
475	20250114	113700	218102550	9160	9160	9160	9160	0
476	20250114	113600	218102550	9160	9160	9160	9160	0
477	20250114	113500	218102550	9160	9140	9160	9140	5
478	20250114	113400	218056770	9160	9160	9160	9140	4
479	20250114	113300	218020150	9160	9160	9160	9160	0
480	20250114	113200	218020150	9160	9160	9160	9160	0
481	20250114	113100	218020150	9160	9160	9160	9160	0
482	20250114	113000	218020150	9160	9160	9160	9160	0
483	20250114	112900	218020150	9160	9160	9160	9160	0
484	20250114	112800	218020150	9160	9160	9160	9160	0
485	20250114	112700	218020150	9160	9160	9160	9160	20
486	20250114	112600	217836950	9160	9160	9160	9160	0
487	20250114	112500	217836950	9160	9160	9160	9160	0
488	20250114	112400	217836950	9160	9130	9160	9130	5
489	20250114	112300	217791230	9160	9160	9160	9160	0
490	20250114	112200	217791230	9160	9160	9160	9160	10
491	20250114	112100	217699630	9160	9160	9160	9160	0
492	20250114	112000	217699630	9160	9160	9160	9160	0
493	20250114	111900	217699630	9160	9160	9160	9160	0
494	20250114	111800	217699630	9160	9160	9160	9160	4
495	20250114	111700	217662990	9160	9160	9160	9160	1
496	20250114	111600	217653830	9150	9140	9150	9120	5
497	20250114	111500	217608160	9120	9150	9150	9120	22
498	20250114	111400	217407230	9120	9140	9160	9120	25
499	20250114	111300	217178810	9120	9150	9150	9120	26
500	20250114	111200	216941360	9120	9120	9150	9120	5
501	20250114	111100	216895700	9160	9160	9160	9160	0
502	20250114	111000	216895700	9160	9150	9160	9150	19
503	20250114	110900	216721840	9060	9090	9090	9060	100
504	20250114	110800	215813870	9090	9100	9100	9090	101
505	20250114	110700	214895770	9100	9100	9100	9100	25
506	20250114	110600	214668270	9100	9120	9120	9100	806
507	20250114	110500	207332400	9130	9130	9130	9130	0
508	20250114	110400	207332400	9130	9140	9140	9130	191
509	20250114	110300	205588340	9150	9150	9150	9150	112
510	20250114	110200	204563540	9160	9160	9160	9160	0
511	20250114	110100	204563540	9160	9160	9160	9160	0
512	20250114	110000	204563540	9160	9160	9160	9160	0
513	20250114	105900	204563540	9160	9160	9160	9160	69
514	20250114	105800	203931500	9170	9170	9170	9170	0
515	20250114	105700	203931500	9170	9170	9170	9170	50
516	20250114	105600	203473000	9170	9170	9170	9170	0
517	20250114	105500	203473000	9170	9170	9170	9170	2
518	20250114	105400	203454660	9180	9180	9180	9180	49
519	20250114	105300	203004840	9180	9180	9180	9180	70
520	20250114	105200	202362240	9180	9180	9180	9180	0
521	20250114	105100	202362240	9180	9180	9180	9180	0
522	20250114	105000	202362240	9180	9180	9180	9180	1
523	20250114	104900	202353060	9190	9180	9190	9180	2
524	20250114	104800	202334690	9190	9180	9190	9180	4
525	20250114	104700	202297950	9190	9200	9200	9180	9
526	20250114	104600	202215240	9200	9200	9200	9200	0
527	20250114	104500	202215240	9200	9200	9200	9200	0
528	20250114	104400	202215240	9200	9200	9200	9200	0
529	20250114	104300	202215240	9200	9160	9200	9160	49
530	20250114	104200	201764860	9200	9200	9200	9160	25
531	20250114	104100	201535310	9160	9190	9200	9160	26
532	20250114	104000	201296720	9160	9190	9200	9160	30
533	20250114	103900	201021370	9200	9180	9200	9160	11
534	20250114	103800	200920420	9200	9210	9210	9180	3
535	20250114	103700	200892830	9210	9120	9210	9120	1373
536	20250114	103600	188341450	9120	9120	9120	9110	9
537	20250114	103500	188259380	9120	9120	9120	9090	48
538	20250114	103400	187822820	9130	9110	9130	9110	12
539	20250114	103300	187713280	9130	9110	9130	9110	7
540	20250114	103200	187649410	9130	9130	9130	9130	5
541	20250114	103100	187603760	9130	9120	9130	9120	207
542	20250114	103000	185715240	9130	9130	9130	9130	0
543	20250114	102900	185715240	9130	9130	9130	9130	0
544	20250114	102800	185715240	9130	9100	9130	9100	18
545	20250114	102700	185551220	9130	9130	9130	9090	34
546	20250114	102600	185241660	9130	9130	9130	9130	6
547	20250114	102500	185186880	9130	9130	9130	9130	682
548	20250114	102400	178960220	9130	9130	9130	9130	1
549	20250114	102300	178951090	9130	9130	9130	9130	101
550	20250114	102200	178028960	9130	9080	9130	9080	26
551	20250114	102100	177792690	9080	9050	9110	9040	390
552	20250114	102000	174259480	9080	9110	9110	9080	28
553	20250114	101900	174005120	9050	9130	9140	9050	3922
554	20250114	101800	138323380	9130	9130	9140	9130	77
555	20250114	101700	137620360	9130	9120	9130	9120	248
556	20250114	101600	135358170	9130	9130	9140	9130	252
557	20250114	101500	133057400	9130	9130	9140	9110	208
558	20250114	101400	131157340	9130	9130	9130	9130	0
559	20250114	101300	131157340	9130	9120	9130	9100	291
560	20250114	101200	128504630	9130	9130	9130	9130	5
561	20250114	101100	128458980	9140	9120	9140	9120	21
562	20250114	101000	128267440	9140	9150	9150	9120	120
563	20250114	100900	127172690	9130	9140	9150	9130	1124
564	20250114	100800	116907190	9150	9140	9150	9140	154
565	20250114	100700	115499590	9150	9150	9150	9150	0
566	20250114	100600	115499590	9150	9150	9150	9140	17
567	20250114	100500	115344150	9150	9150	9150	9150	6
568	20250114	100400	115289250	9150	9150	9150	9140	8
569	20250114	100300	115216100	9140	9140	9150	9140	579
570	20250114	100200	109924030	9150	9150	9150	9150	0
571	20250114	100100	109924030	9150	9150	9150	9150	8
572	20250114	100000	109850830	9150	9150	9150	9150	1
573	20250114	095900	109841680	9150	9130	9150	9120	22
574	20250114	095800	109640810	9150	9150	9150	9150	3
575	20250114	095700	109613360	9140	9130	9150	9130	187
576	20250114	095600	107905510	9130	9130	9130	9130	61
577	20250114	095500	107348580	9130	9130	9130	9130	22
578	20250114	095400	107147720	9130	9150	9150	9130	373
579	20250114	095300	103740010	9150	9160	9160	9140	141
580	20250114	095200	102450570	9160	9160	9160	9160	20
581	20250114	095100	102267370	9160	9160	9160	9160	11
582	20250114	095000	102166610	9160	9160	9160	9130	3
583	20250114	094900	102139160	9180	9160	9180	9160	19
584	20250114	094800	101965040	9180	9150	9180	9150	39
585	20250114	094700	101608160	9150	9150	9150	9130	33
586	20250114	094600	101306650	9160	9160	9180	9160	3
587	20250114	094500	101279150	9160	9180	9180	9130	89
588	20250114	094400	100465780	9180	9150	9180	9150	92
589	20250114	094300	99622700	9150	9160	9170	9130	801
590	20250114	094200	92292960	9170	9160	9170	9160	70
591	20250114	094100	91651730	9170	9130	9170	9130	286
592	20250114	094000	89032260	9160	9160	9160	9160	7
593	20250114	093900	88968140	9160	9150	9160	9150	1001
594	20250114	093800	79802080	9160	9150	9160	9150	3
595	20250114	093700	79774610	9160	9130	9160	9130	246
596	20250114	093600	77528470	9140	9160	9170	9140	66
597	20250114	093500	76925080	9170	9160	9180	9160	14
598	20250114	093400	76796780	9140	9140	9150	9140	400
599	20250114	093300	73140770	9180	9180	9180	9150	733
600	20250114	093200	66425780	9180	9170	9180	9170	89
601	20250114	093100	65608790	9170	9170	9180	9170	12
602	20250114	093000	65498710	9140	9170	9180	9140	9
603	20250114	092900	65416250	9180	9170	9180	9170	6
604	20250114	092800	65361190	9170	9180	9200	9140	15
605	20250114	092700	65223650	9200	9160	9200	9160	24
606	20250114	092600	65003250	9130	9170	9190	9130	309
607	20250114	092500	62180370	9190	9190	9210	9150	995
608	20250114	092400	53031410	9200	9200	9200	9170	38
609	20250114	092300	52682420	9200	9190	9210	9170	40
610	20250114	092200	52314740	9170	9170	9210	9170	31
611	20250114	092100	52029890	9210	9200	9210	9170	902
612	20250114	092000	43731890	9200	9160	9200	9160	35
613	20250114	091900	43410220	9130	9170	9210	9130	172
614	20250114	091800	41836640	9200	9160	9210	9160	851
615	20250114	091700	34027680	9170	9160	9170	9160	6
616	20250114	091600	33972710	9170	9190	9200	9130	628
617	20250114	091500	28234170	9200	9190	9200	9170	214
618	20250114	091400	26267530	9190	9180	9190	9130	335
619	20250114	091300	23202960	9210	9210	9210	9210	2
620	20250114	091200	23184540	9210	9170	9210	9140	47
621	20250114	091100	22752760	9130	9210	9210	9130	232
622	20250114	091000	20631380	9210	9140	9210	9130	380
623	20250114	090900	17148470	9210	9210	9210	9140	46
624	20250114	090800	16726050	9220	9210	9220	9210	28
625	20250114	090700	16467960	9130	9230	9230	9130	649
626	20250114	090600	10515390	9230	9210	9240	9150	105
627	20250114	090500	9551090	9240	9240	9240	9190	385
628	20250114	090400	6001810	9290	9290	9290	9290	101
629	20250114	090300	5063520	9290	9300	9300	9290	11
630	20250114	090200	4961270	9300	9300	9300	9300	466
631	20250114	090100	627470	9300	9300	9300	9300	11
632	20250114	090000	525170	9220	9210	9220	9210	57