KissMeData/093370/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	200500	789715960	5080	5080	5080	5080	5341
3	20250110	200400	789715960	5080	5080	5080	5080	0
4	20250110	200300	789715960	5080	5080	5080	5080	0
5	20250110	200200	789715960	5080	5080	5080	5080	0
6	20250110	200100	789715960	5080	5080	5080	5080	0
7	20250110	200000	789715960	5080	5080	5080	5080	0
8	20250110	195900	789715960	5080	5080	5080	5080	0
9	20250110	195800	789715960	5080	5080	5080	5080	0
10	20250110	195700	789715960	5080	5080	5080	5080	0
11	20250110	195600	789715960	5080	5080	5080	5080	0
12	20250110	195500	789715960	5080	5080	5080	5080	0
13	20250110	195400	789715960	5080	5080	5080	5080	0
14	20250110	195300	789715960	5080	5080	5080	5080	0
15	20250110	195200	789715960	5080	5080	5080	5080	0
16	20250110	195100	789715960	5080	5080	5080	5080	0
17	20250110	195000	789715960	5080	5080	5080	5080	0
18	20250110	194900	789715960	5080	5080	5080	5080	0
19	20250110	194800	789715960	5080	5080	5080	5080	0
20	20250110	194700	789715960	5080	5080	5080	5080	0
21	20250110	194600	789715960	5080	5080	5080	5080	0
22	20250110	194500	789715960	5080	5080	5080	5080	0
23	20250110	194400	789715960	5080	5080	5080	5080	0
24	20250110	194300	789715960	5080	5080	5080	5080	0
25	20250110	194200	789715960	5080	5080	5080	5080	0
26	20250110	194100	789715960	5080	5080	5080	5080	0
27	20250110	194000	789715960	5080	5080	5080	5080	0
28	20250110	193900	789715960	5080	5080	5080	5080	0
29	20250110	193800	789715960	5080	5080	5080	5080	0
30	20250110	193700	789715960	5080	5080	5080	5080	0
31	20250110	193600	789715960	5080	5080	5080	5080	0
32	20250110	193500	789715960	5080	5080	5080	5080	5341
33	20250110	193400	789715960	5080	5080	5080	5080	0
34	20250110	193300	789715960	5080	5080	5080	5080	0
35	20250110	193200	789715960	5080	5080	5080	5080	0
36	20250110	193100	789715960	5080	5080	5080	5080	0
37	20250110	193000	789715960	5080	5080	5080	5080	0
38	20250110	192900	789715960	5080	5080	5080	5080	0
39	20250110	192800	789715960	5080	5080	5080	5080	0
40	20250110	192700	789715960	5080	5080	5080	5080	0
41	20250110	192600	789715960	5080	5080	5080	5080	0
42	20250110	192500	789715960	5080	5080	5080	5080	0
43	20250110	192400	789715960	5080	5080	5080	5080	0
44	20250110	192300	789715960	5080	5080	5080	5080	0
45	20250110	192200	789715960	5080	5080	5080	5080	0
46	20250110	192100	789715960	5080	5080	5080	5080	0
47	20250110	192000	789715960	5080	5080	5080	5080	0
48	20250110	191900	789715960	5080	5080	5080	5080	0
49	20250110	191800	789715960	5080	5080	5080	5080	0
50	20250110	191700	789715960	5080	5080	5080	5080	0
51	20250110	191600	789715960	5080	5080	5080	5080	0
52	20250110	191500	789715960	5080	5080	5080	5080	0
53	20250110	191400	789715960	5080	5080	5080	5080	0
54	20250110	191300	789715960	5080	5080	5080	5080	0
55	20250110	191200	789715960	5080	5080	5080	5080	0
56	20250110	191100	789715960	5080	5080	5080	5080	0
57	20250110	191000	789715960	5080	5080	5080	5080	0
58	20250110	190900	789715960	5080	5080	5080	5080	0
59	20250110	190800	789715960	5080	5080	5080	5080	0
60	20250110	190700	789715960	5080	5080	5080	5080	0
61	20250110	190600	789715960	5080	5080	5080	5080	0
62	20250110	190500	789715960	5080	5080	5080	5080	5341
63	20250110	190400	789715960	5080	5080	5080	5080	0
64	20250110	190300	789715960	5080	5080	5080	5080	0
65	20250110	190200	789715960	5080	5080	5080	5080	0
66	20250110	190100	789715960	5080	5080	5080	5080	0
67	20250110	190000	789715960	5080	5080	5080	5080	0
68	20250110	185900	789715960	5080	5080	5080	5080	0
69	20250110	185800	789715960	5080	5080	5080	5080	0
70	20250110	185700	789715960	5080	5080	5080	5080	0
71	20250110	185600	789715960	5080	5080	5080	5080	0
72	20250110	185500	789715960	5080	5080	5080	5080	0
73	20250110	185400	789715960	5080	5080	5080	5080	0
74	20250110	185300	789715960	5080	5080	5080	5080	0
75	20250110	185200	789715960	5080	5080	5080	5080	0
76	20250110	185100	789715960	5080	5080	5080	5080	0
77	20250110	185000	789715960	5080	5080	5080	5080	0
78	20250110	184900	789715960	5080	5080	5080	5080	0
79	20250110	184800	789715960	5080	5080	5080	5080	0
80	20250110	184700	789715960	5080	5080	5080	5080	0
81	20250110	184600	789715960	5080	5080	5080	5080	0
82	20250110	184500	789715960	5080	5080	5080	5080	0
83	20250110	184400	789715960	5080	5080	5080	5080	0
84	20250110	184300	789715960	5080	5080	5080	5080	0
85	20250110	184200	789715960	5080	5080	5080	5080	0
86	20250110	184100	789715960	5080	5080	5080	5080	0
87	20250110	184000	789715960	5080	5080	5080	5080	0
88	20250110	183900	789715960	5080	5080	5080	5080	0
89	20250110	183800	789715960	5080	5080	5080	5080	0
90	20250110	183700	789715960	5080	5080	5080	5080	0
91	20250110	183600	789715960	5080	5080	5080	5080	0
92	20250110	183500	789715960	5080	5080	5080	5080	5341
93	20250110	183400	789715960	5080	5080	5080	5080	0
94	20250110	183300	789715960	5080	5080	5080	5080	0
95	20250110	183200	789715960	5080	5080	5080	5080	0
96	20250110	183100	789715960	5080	5080	5080	5080	0
97	20250110	183000	789715960	5080	5080	5080	5080	0
98	20250110	182900	789715960	5080	5080	5080	5080	0
99	20250110	182800	789715960	5080	5080	5080	5080	0
100	20250110	182700	789715960	5080	5080	5080	5080	0
101	20250110	182600	789715960	5080	5080	5080	5080	0
102	20250110	182500	789715960	5080	5080	5080	5080	0
103	20250110	182400	789715960	5080	5080	5080	5080	0
104	20250110	182300	789715960	5080	5080	5080	5080	0
105	20250110	182200	789715960	5080	5080	5080	5080	0
106	20250110	182100	789715960	5080	5080	5080	5080	0
107	20250110	182000	789715960	5080	5080	5080	5080	0
108	20250110	181900	789715960	5080	5080	5080	5080	0
109	20250110	181800	789715960	5080	5080	5080	5080	0
110	20250110	181700	789715960	5080	5080	5080	5080	0
111	20250110	181600	789715960	5080	5080	5080	5080	0
112	20250110	181500	789715960	5080	5080	5080	5080	0
113	20250110	181400	789715960	5080	5080	5080	5080	0
114	20250110	181300	789715960	5080	5080	5080	5080	0
115	20250110	181200	789715960	5080	5080	5080	5080	0
116	20250110	181100	789715960	5080	5080	5080	5080	0
117	20250110	181000	789715960	5080	5080	5080	5080	0
118	20250110	180900	789715960	5080	5080	5080	5080	0
119	20250110	180800	789715960	5080	5080	5080	5080	0
120	20250110	180700	789715960	5080	5080	5080	5080	0
121	20250110	180600	789715960	5080	5080	5080	5080	0
122	20250110	180500	789715960	5080	5080	5080	5080	5341
123	20250110	180400	789715960	5080	5080	5080	5080	0
124	20250110	180300	789715960	5080	5080	5080	5080	0
125	20250110	180200	789715960	5080	5080	5080	5080	0
126	20250110	180100	789715960	5080	5080	5080	5080	0
127	20250110	180000	789715960	5080	5080	5080	5080	0
128	20250110	175900	789715960	5080	5080	5080	5080	0
129	20250110	175800	789715960	5080	5080	5080	5080	0
130	20250110	175700	789715960	5080	5080	5080	5080	0
131	20250110	175600	789715960	5080	5080	5080	5080	0
132	20250110	175500	789715960	5080	5080	5080	5080	0
133	20250110	175400	789715960	5080	5080	5080	5080	0
134	20250110	175300	789715960	5080	5080	5080	5080	0
135	20250110	175200	789715960	5080	5080	5080	5080	0
136	20250110	175100	789715960	5080	5080	5080	5080	0
137	20250110	175000	789715960	5080	5080	5080	5080	0
138	20250110	174900	789715960	5080	5080	5080	5080	0
139	20250110	174800	789715960	5080	5080	5080	5080	0
140	20250110	174700	789715960	5080	5080	5080	5080	0
141	20250110	174600	789715960	5080	5080	5080	5080	0
142	20250110	174500	789715960	5080	5080	5080	5080	0
143	20250110	174400	789715960	5080	5080	5080	5080	0
144	20250110	174300	789715960	5080	5080	5080	5080	0
145	20250110	174200	789715960	5080	5080	5080	5080	0
146	20250110	174100	789715960	5080	5080	5080	5080	0
147	20250110	174000	789715960	5080	5080	5080	5080	0
148	20250110	173900	789715960	5080	5080	5080	5080	0
149	20250110	173800	789715960	5080	5080	5080	5080	0
150	20250110	173700	789715960	5080	5080	5080	5080	0
151	20250110	173600	789715960	5080	5080	5080	5080	0
152	20250110	173500	789715960	5080	5080	5080	5080	5341
153	20250110	173400	789715960	5080	5080	5080	5080	0
154	20250110	173300	789715960	5080	5080	5080	5080	0
155	20250110	173200	789715960	5080	5080	5080	5080	0
156	20250110	173100	789715960	5080	5080	5080	5080	0
157	20250110	173000	789715960	5080	5080	5080	5080	0
158	20250110	172900	789715960	5080	5080	5080	5080	0
159	20250110	172800	789715960	5080	5080	5080	5080	0
160	20250110	172700	789715960	5080	5080	5080	5080	0
161	20250110	172600	789715960	5080	5080	5080	5080	0
162	20250110	172500	789715960	5080	5080	5080	5080	0
163	20250110	172400	789715960	5080	5080	5080	5080	0
164	20250110	172300	789715960	5080	5080	5080	5080	0
165	20250110	172200	789715960	5080	5080	5080	5080	0
166	20250110	172100	789715960	5080	5080	5080	5080	0
167	20250110	172000	789715960	5080	5080	5080	5080	0
168	20250110	171900	789715960	5080	5080	5080	5080	0
169	20250110	171800	789715960	5080	5080	5080	5080	0
170	20250110	171700	789715960	5080	5080	5080	5080	0
171	20250110	171600	789715960	5080	5080	5080	5080	0
172	20250110	171500	789715960	5080	5080	5080	5080	0
173	20250110	171400	789715960	5080	5080	5080	5080	0
174	20250110	171300	789715960	5080	5080	5080	5080	0
175	20250110	171200	789715960	5080	5080	5080	5080	0
176	20250110	171100	789715960	5080	5080	5080	5080	0
177	20250110	171000	789715960	5080	5080	5080	5080	0
178	20250110	170900	789715960	5080	5080	5080	5080	0
179	20250110	170800	789715960	5080	5080	5080	5080	0
180	20250110	170700	789715960	5080	5080	5080	5080	0
181	20250110	170600	789715960	5080	5080	5080	5080	0
182	20250110	170500	789715960	5080	5080	5080	5080	5341
183	20250110	170400	789715960	5080	5080	5080	5080	0
184	20250110	170300	789715960	5080	5080	5080	5080	0
185	20250110	170200	789715960	5080	5080	5080	5080	0
186	20250110	170100	789715960	5080	5080	5080	5080	0
187	20250110	170000	789715960	5080	5080	5080	5080	0
188	20250110	165900	789715960	5080	5080	5080	5080	0
189	20250110	165800	789715960	5080	5080	5080	5080	0
190	20250110	165700	789715960	5080	5080	5080	5080	0
191	20250110	165600	789715960	5080	5080	5080	5080	0
192	20250110	165500	789715960	5080	5080	5080	5080	0
193	20250110	165400	789715960	5080	5080	5080	5080	0
194	20250110	165300	789715960	5080	5080	5080	5080	0
195	20250110	165200	789715960	5080	5080	5080	5080	0
196	20250110	165100	789715960	5080	5080	5080	5080	0
197	20250110	165000	789715960	5080	5080	5080	5080	0
198	20250110	164900	789715960	5080	5080	5080	5080	0
199	20250110	164800	789715960	5080	5080	5080	5080	0
200	20250110	164700	789715960	5080	5080	5080	5080	0
201	20250110	164600	789715960	5080	5080	5080	5080	0
202	20250110	164500	789715960	5080	5080	5080	5080	0
203	20250110	164400	789715960	5080	5080	5080	5080	0
204	20250110	164300	789715960	5080	5080	5080	5080	0
205	20250110	164200	789715960	5080	5080	5080	5080	0
206	20250110	164100	789715960	5080	5080	5080	5080	0
207	20250110	164000	789715960	5080	5080	5080	5080	0
208	20250110	163900	789715960	5080	5080	5080	5080	0
209	20250110	163800	789715960	5080	5080	5080	5080	0
210	20250110	163700	789715960	5080	5080	5080	5080	0
211	20250110	163600	789715960	5080	5080	5080	5080	0
212	20250110	163500	789715960	5080	5080	5080	5080	5341
213	20250110	163400	789715960	5080	5080	5080	5080	0
214	20250110	163300	789715960	5080	5080	5080	5080	0
215	20250110	163200	789715960	5080	5080	5080	5080	0
216	20250110	163100	789715960	5080	5080	5080	5080	0
217	20250110	163000	789715960	5080	5080	5080	5080	0
218	20250110	162900	789715960	5080	5080	5080	5080	0
219	20250110	162800	789715960	5080	5080	5080	5080	0
220	20250110	162700	789715960	5080	5080	5080	5080	0
221	20250110	162600	789715960	5080	5080	5080	5080	0
222	20250110	162500	789715960	5080	5080	5080	5080	0
223	20250110	162400	789715960	5080	5080	5080	5080	0
224	20250110	162300	789715960	5080	5080	5080	5080	0
225	20250110	162200	789715960	5080	5080	5080	5080	0
226	20250110	162100	789715960	5080	5080	5080	5080	0
227	20250110	162000	789715960	5080	5080	5080	5080	0
228	20250110	161900	789715960	5080	5080	5080	5080	0
229	20250110	161800	789715960	5080	5080	5080	5080	0
230	20250110	161700	789715960	5080	5080	5080	5080	0
231	20250110	161600	789715960	5080	5080	5080	5080	0
232	20250110	161500	789715960	5080	5080	5080	5080	0
233	20250110	161400	789715960	5080	5080	5080	5080	0
234	20250110	161300	789715960	5080	5080	5080	5080	0
235	20250110	161200	789715960	5080	5080	5080	5080	0
236	20250110	161100	789715960	5080	5080	5080	5080	0
237	20250110	161000	789715960	5080	5080	5080	5080	0
238	20250110	160900	789715960	5080	5080	5080	5080	0
239	20250110	160800	789715960	5080	5080	5080	5080	0
240	20250110	160700	789715960	5080	5080	5080	5080	0
241	20250110	160600	789715960	5080	5080	5080	5080	0
242	20250110	160500	789715960	5080	5080	5080	5080	5341
243	20250110	160400	789715960	5080	5080	5080	5080	0
244	20250110	160300	789715960	5080	5080	5080	5080	0
245	20250110	160200	789715960	5080	5080	5080	5080	0
246	20250110	160100	789715960	5080	5080	5080	5080	0
247	20250110	160000	789715960	5080	5080	5080	5080	0
248	20250110	155900	789715960	5080	5080	5080	5080	0
249	20250110	155800	789715960	5080	5080	5080	5080	0
250	20250110	155700	789715960	5080	5080	5080	5080	0
251	20250110	155600	789715960	5080	5080	5080	5080	0
252	20250110	155500	789715960	5080	5080	5080	5080	0
253	20250110	155400	789715960	5080	5080	5080	5080	0
254	20250110	155300	789715960	5080	5080	5080	5080	0
255	20250110	155200	789715960	5080	5080	5080	5080	0
256	20250110	155100	789715960	5080	5080	5080	5080	0
257	20250110	155000	789715960	5080	5080	5080	5080	0
258	20250110	154900	789715960	5080	5080	5080	5080	0
259	20250110	154800	789715960	5080	5080	5080	5080	0
260	20250110	154700	789715960	5080	5080	5080	5080	0
261	20250110	154600	789715960	5080	5080	5080	5080	0
262	20250110	154500	789715960	5080	5080	5080	5080	0
263	20250110	154400	789715960	5080	5080	5080	5080	0
264	20250110	154300	789715960	5080	5080	5080	5080	0
265	20250110	154200	789715960	5080	5080	5080	5080	0
266	20250110	154100	789715960	5080	5080	5080	5080	0
267	20250110	154000	789715960	5080	5080	5080	5080	0
268	20250110	153900	789715960	5080	5080	5080	5080	0
269	20250110	153800	789715960	5080	5080	5080	5080	0
270	20250110	153700	789715960	5080	5080	5080	5080	0
271	20250110	153600	789715960	5080	5080	5080	5080	0
272	20250110	153500	789715960	5080	5080	5080	5080	5341
273	20250110	153400	789715960	5080	5080	5080	5080	0
274	20250110	153300	789715960	5080	5080	5080	5080	0
275	20250110	153200	789715960	5080	5080	5080	5080	0
276	20250110	153100	789715960	5080	5080	5080	5080	0
277	20250110	153000	789715960	5080	5080	5080	5080	5341
278	20250110	152900	762583680	5100	5100	5100	5100	0
279	20250110	152800	762583680	5100	5100	5100	5100	0
280	20250110	152700	762583680	5100	5100	5100	5100	0
281	20250110	152600	762583680	5100	5100	5100	5100	0
282	20250110	152500	762583680	5100	5100	5100	5100	0
283	20250110	152400	762583680	5100	5100	5100	5100	0
284	20250110	152300	762583680	5100	5100	5100	5100	0
285	20250110	152200	762583680	5100	5100	5100	5100	0
286	20250110	152100	762583680	5100	5100	5100	5100	0
287	20250110	152000	762583680	5100	5100	5100	5100	0
288	20250110	151900	762583680	5100	5090	5100	5080	649
289	20250110	151800	759275100	5090	5080	5090	5080	90
290	20250110	151700	758817060	5090	5080	5090	5080	341
291	20250110	151600	757081420	5090	5080	5090	5080	1092
292	20250110	151500	751523250	5080	5090	5090	5080	82
293	20250110	151400	751105910	5090	5080	5090	5080	10
294	20250110	151300	751055040	5080	5080	5090	5080	216
295	20250110	151200	749955650	5090	5090	5090	5080	749
296	20250110	151100	746150450	5080	5080	5090	5080	246
297	20250110	151000	744898800	5090	5080	5090	5080	219
298	20250110	150900	743784110	5090	5080	5090	5080	225
299	20250110	150800	742640930	5090	5090	5090	5080	16
300	20250110	150700	742559500	5090	5080	5090	5080	1064
301	20250110	150600	737144250	5080	5090	5090	5080	148
302	20250110	150500	736390940	5090	5080	5090	5080	177
303	20250110	150400	735490610	5090	5080	5090	5080	76
304	20250110	150300	735104230	5090	5090	5090	5080	778
305	20250110	150200	731144240	5090	5080	5090	5080	380
306	20250110	150100	729212930	5080	5090	5090	5080	689
307	20250110	150000	725712750	5090	5090	5100	5090	178
308	20250110	145900	724806600	5090	5090	5100	5080	146
309	20250110	145800	724063430	5090	5090	5090	5080	313
310	20250110	145700	722470740	5090	5090	5100	5090	386
311	20250110	145600	720505960	5090	5090	5100	5090	464
312	20250110	145500	718143920	5090	5090	5100	5090	376
313	20250110	145400	716230040	5090	5080	5090	5080	513
314	20250110	145300	713623800	5080	5090	5090	5080	465
315	20250110	145200	711260840	5080	5080	5090	5080	55
316	20250110	145100	710981360	5090	5080	5090	5080	41
317	20250110	145000	710772930	5090	5090	5090	5080	30
318	20250110	144900	710620280	5080	5100	5100	5080	455
319	20250110	144800	708304560	5100	5100	5100	5090	62
320	20250110	144700	707988910	5100	5090	5100	5090	10
321	20250110	144600	707937920	5090	5090	5100	5090	175
322	20250110	144500	707047130	5090	5090	5090	5090	144
323	20250110	144400	706314170	5090	5090	5090	5080	57
324	20250110	144300	706024050	5100	5090	5100	5090	42
325	20250110	144200	705810190	5100	5090	5100	5090	50
326	20250110	144100	705555650	5090	5090	5090	5080	413
327	20250110	144000	703453710	5080	5090	5090	5080	185
328	20250110	143900	702512790	5080	5100	5100	5080	59
329	20250110	143800	702212760	5090	5090	5100	5090	235
330	20250110	143700	701016600	5090	5090	5090	5080	568
331	20250110	143600	698125490	5100	5100	5100	5090	132
332	20250110	143500	697453550	5090	5100	5100	5090	10
333	20250110	143400	697402590	5090	5100	5100	5090	15
334	20250110	143300	697326110	5100	5090	5100	5090	115
335	20250110	143200	696740710	5100	5090	5100	5090	303
336	20250110	143100	695198360	5090	5090	5100	5090	25
337	20250110	143000	695070920	5100	5100	5100	5100	5
338	20250110	142900	695045420	5100	5100	5100	5100	212
339	20250110	142800	693964220	5100	5090	5100	5080	164
340	20250110	142700	693130740	5090	5090	5100	5080	953
341	20250110	142600	688279920	5090	5100	5100	5090	113
342	20250110	142500	687704660	5100	5100	5100	5090	931
343	20250110	142400	682965770	5100	5090	5100	5090	13
344	20250110	142300	682899530	5090	5100	5100	5090	115
345	20250110	142200	682314110	5100	5100	5100	5090	904
346	20250110	142100	677703720	5100	5090	5100	5080	119
347	20250110	142000	677096970	5080	5090	5100	5080	783
348	20250110	141900	673111500	5080	5090	5090	5080	16
349	20250110	141800	673030070	5080	5090	5100	5080	3727
350	20250110	141700	654060030	5100	5090	5100	5090	9
351	20250110	141600	654014140	5090	5100	5100	5090	14
352	20250110	141500	653942800	5100	5100	5100	5090	34
353	20250110	141400	653769410	5100	5090	5100	5090	8
354	20250110	141300	653728640	5100	5090	5100	5090	10
355	20250110	141200	653677670	5100	5090	5100	5090	8
356	20250110	141100	653636890	5100	5090	5100	5090	16
357	20250110	141000	653555320	5100	5100	5100	5100	8
358	20250110	140900	653514520	5090	5100	5100	5090	12
359	20250110	140800	653453380	5090	5090	5100	5090	34
360	20250110	140700	653280190	5100	5100	5100	5090	177
361	20250110	140600	652379140	5100	5090	5100	5090	79
362	20250110	140500	651976960	5100	5100	5100	5090	96
363	20250110	140400	651488020	5100	5090	5100	5090	387
364	20250110	140300	649518120	5100	5100	5100	5090	51
365	20250110	140200	649258460	5090	5090	5100	5090	55
366	20250110	140100	648978370	5090	5100	5100	5090	53
367	20250110	140000	648708560	5100	5100	5100	5100	30
368	20250110	135900	648555560	5100	5100	5100	5090	73
369	20250110	135800	648183380	5100	5090	5100	5090	192
370	20250110	135700	647206050	5100	5090	5100	5090	5
371	20250110	135600	647180560	5100	5090	5100	5090	7
372	20250110	135500	647144890	5100	5100	5100	5090	8
373	20250110	135400	647104110	5090	5100	5100	5090	7
374	20250110	135300	647068450	5100	5100	5100	5090	308
375	20250110	135200	645500670	5100	5100	5100	5090	3
376	20250110	135100	645485380	5100	5090	5100	5090	9
377	20250110	135000	645439540	5090	5090	5100	5090	498
378	20250110	134900	642904670	5100	5090	5100	5090	37
379	20250110	134800	642716290	5100	5100	5100	5090	107
380	20250110	134700	642170600	5090	5100	5100	5090	385
381	20250110	134600	640210910	5090	5100	5100	5090	16
382	20250110	134500	640129380	5100	5100	5100	5100	95
383	20250110	134400	639644880	5100	5090	5100	5090	5
384	20250110	134300	639619390	5100	5090	5100	5090	100
385	20250110	134200	639109440	5090	5090	5100	5090	7
386	20250110	134100	639073760	5090	5100	5100	5090	46
387	20250110	134000	638839580	5100	5100	5100	5090	37
388	20250110	133900	638651190	5090	5090	5100	5090	100
389	20250110	133800	638141550	5100	5100	5100	5100	3
390	20250110	133700	638126250	5090	5100	5100	5090	5
391	20250110	133600	638100770	5090	5100	5100	5090	13
392	20250110	133500	638034510	5100	5090	5100	5090	8
393	20250110	133400	637993750	5100	5090	5100	5080	35
394	20250110	133300	637815600	5090	5090	5100	5090	179
395	20250110	133200	636904380	5090	5100	5100	5090	20
396	20250110	133100	636802550	5090	5090	5100	5090	91
397	20250110	133000	636339340	5090	5090	5100	5090	931
398	20250110	132900	631600540	5080	5090	5090	5080	28
399	20250110	132800	631458030	5090	5080	5090	5080	31
400	20250110	132700	631300280	5090	5090	5090	5080	14
401	20250110	132600	631229030	5090	5090	5090	5080	61
402	20250110	132500	630918970	5090	5090	5090	5080	188
403	20250110	132400	629962070	5090	5090	5090	5080	586
404	20250110	132300	626979360	5090	5090	5090	5090	50
405	20250110	132200	626724860	5090	5080	5090	5080	11
406	20250110	132100	626668880	5090	5090	5090	5080	83
407	20250110	132000	626247120	5080	5090	5090	5080	15
408	20250110	131900	626170810	5090	5090	5090	5080	13
409	20250110	131800	626104650	5090	5090	5090	5080	15
410	20250110	131700	626028320	5080	5090	5100	5080	158
411	20250110	131600	625224100	5090	5090	5100	5090	64
412	20250110	131500	624898310	5090	5090	5090	5090	449
413	20250110	131400	622612900	5080	5090	5090	5080	70
414	20250110	131300	622256610	5090	5080	5090	5080	7
415	20250110	131200	622221020	5080	5080	5090	5080	15
416	20250110	131100	622144710	5090	5080	5090	5080	8
417	20250110	131000	622104010	5090	5080	5090	5080	35
418	20250110	130900	621926090	5080	5090	5090	5080	26
419	20250110	130800	621793910	5090	5090	5090	5080	52
420	20250110	130700	621529620	5090	5080	5090	5080	47
421	20250110	130600	621290800	5090	5090	5090	5080	70
422	20250110	130500	620934530	5090	5100	5100	5090	138
423	20250110	130400	620231100	5100	5100	5100	5090	29
424	20250110	130300	620083460	5090	5090	5100	5090	154
425	20250110	130200	619299570	5090	5090	5090	5090	40
426	20250110	130100	619095970	5090	5090	5090	5090	82
427	20250110	130000	618678590	5090	5090	5100	5080	83
428	20250110	125900	618256120	5090	5090	5100	5090	15
429	20250110	125800	618179760	5100	5080	5100	5080	112
430	20250110	125700	617609680	5090	5080	5090	5080	136
431	20250110	125600	616918480	5090	5100	5100	5080	202
432	20250110	125500	615890730	5090	5090	5100	5090	29
433	20250110	125400	615743110	5090	5090	5100	5090	1213
434	20250110	125300	609568930	5090	5090	5100	5090	127
435	20250110	125200	608922480	5100	5090	5100	5090	2
436	20250110	125100	608912290	5100	5090	5100	5080	565
437	20250110	125000	606041420	5080	5090	5090	5080	140
438	20250110	124900	605328860	5090	5080	5090	5080	331
439	20250110	124800	603647350	5090	5100	5100	5090	121
440	20250110	124700	603031430	5090	5090	5100	5090	28
441	20250110	124600	602888900	5090	5100	5100	5090	8
442	20250110	124500	602848130	5090	5100	5100	5090	127
443	20250110	124400	602201640	5090	5090	5100	5090	78
444	20250110	124300	601804600	5090	5090	5090	5080	510
445	20250110	124200	599208730	5090	5090	5090	5080	453
446	20250110	124100	596907050	5080	5090	5090	5080	134
447	20250110	124000	596226320	5090	5080	5090	5080	72
448	20250110	123900	595860500	5080	5080	5080	5080	105
449	20250110	123800	595327100	5090	5080	5090	5080	3
450	20250110	123700	595311840	5090	5090	5090	5080	136
451	20250110	123600	594620450	5090	5090	5090	5080	67
452	20250110	123500	594279430	5090	5080	5090	5070	150
453	20250110	123400	593517430	5080	5090	5090	5080	5
454	20250110	123300	593492000	5090	5090	5090	5090	1
455	20250110	123200	593486910	5080	5070	5090	5070	222
456	20250110	123100	592359460	5070	5090	5090	5070	2286
457	20250110	123000	580746320	5080	5080	5080	5080	60
458	20250110	122900	580441520	5080	5080	5090	5080	567
459	20250110	122800	577555710	5080	5080	5090	5080	7
460	20250110	122700	577520140	5090	5080	5090	5080	540
461	20250110	122600	574775190	5080	5080	5090	5080	2161
462	20250110	122500	563797290	5090	5090	5090	5080	62
463	20250110	122400	563482240	5090	5080	5090	5080	169
464	20250110	122300	562622290	5090	5090	5090	5090	13
465	20250110	122200	562556120	5090	5090	5090	5080	85
466	20250110	122100	562124130	5090	5080	5090	5080	26
467	20250110	122000	561992030	5090	5090	5090	5080	13
468	20250110	121900	561925970	5090	5090	5090	5080	370
469	20250110	121800	560045310	5080	5080	5090	5080	51
470	20250110	121700	559786200	5090	5080	5090	5080	112
471	20250110	121600	559217210	5080	5080	5090	5080	290
472	20250110	121500	557743950	5080	5080	5080	5070	113
473	20250110	121400	557170560	5090	5080	5090	5080	105
474	20250110	121300	556637100	5080	5080	5090	5070	246
475	20250110	121200	555387460	5080	5090	5090	5080	140
476	20250110	121100	554676240	5090	5080	5090	5080	323
477	20250110	121000	553035380	5080	5070	5080	5070	131
478	20250110	120900	552369930	5080	5080	5080	5070	96
479	20250110	120800	551882310	5080	5080	5080	5070	206
480	20250110	120700	550835850	5080	5080	5080	5070	59
481	20250110	120600	550536380	5070	5080	5080	5070	60
482	20250110	120500	550231810	5080	5080	5080	5070	22
483	20250110	120400	550120100	5080	5070	5080	5070	56
484	20250110	120300	549836070	5070	5080	5080	5070	156
485	20250110	120200	549044390	5070	5070	5080	5070	29
486	20250110	120100	548897220	5070	5080	5080	5070	97
487	20250110	120000	548404490	5070	5070	5080	5070	91
488	20250110	115900	547942460	5080	5080	5080	5080	14
489	20250110	115800	547871340	5080	5080	5080	5070	12
490	20250110	115700	547810410	5070	5080	5080	5070	14
491	20250110	115600	547739320	5070	5080	5080	5070	129
492	20250110	115500	547085200	5080	5080	5080	5080	70
493	20250110	115400	546729600	5070	5080	5080	5070	359
494	20250110	115300	544907180	5080	5070	5080	5070	153
495	20250110	115200	544131380	5080	5080	5080	5070	233
496	20250110	115100	542948050	5070	5070	5080	5070	20
497	20250110	115000	542846610	5080	5070	5080	5070	96
498	20250110	114900	542359830	5070	5080	5080	5070	13
499	20250110	114800	542293890	5080	5080	5080	5070	109
500	20250110	114700	541740180	5080	5070	5080	5060	605
501	20250110	114600	538672870	5060	5070	5070	5060	42
502	20250110	114500	538460100	5070	5070	5070	5060	1051
503	20250110	114400	533133970	5070	5080	5080	5070	2
504	20250110	114300	533123820	5080	5080	5080	5070	8
505	20250110	114200	533083210	5080	5080	5080	5070	4
506	20250110	114100	533062900	5080	5080	5080	5070	596
507	20250110	114000	530041100	5080	5080	5080	5070	491
508	20250110	113900	527551630	5080	5080	5090	5070	861
509	20250110	113800	523178640	5090	5090	5090	5090	19
510	20250110	113700	523081930	5090	5090	5090	5080	112
511	20250110	113600	522511870	5090	5090	5090	5080	106
512	20250110	113500	521973340	5090	5090	5090	5080	306
513	20250110	113400	520415840	5090	5090	5100	5090	119
514	20250110	113300	519809790	5080	5080	5090	5080	104
515	20250110	113200	519280460	5090	5070	5090	5070	46
516	20250110	113100	519046740	5070	5080	5080	5070	285
517	20250110	113000	517598990	5080	5080	5080	5080	13
518	20250110	112900	517532950	5080	5060	5080	5060	426
519	20250110	112800	515373140	5070	5070	5070	5070	211
520	20250110	112700	514303370	5080	5080	5080	5080	1
521	20250110	112600	514298290	5080	5080	5080	5070	31
522	20250110	112500	514141090	5080	5080	5080	5070	240
523	20250110	112400	512921990	5070	5070	5080	5070	137
524	20250110	112300	512227390	5080	5080	5080	5070	4
525	20250110	112200	512207080	5080	5080	5080	5070	26
526	20250110	112100	512075240	5080	5070	5080	5060	912
527	20250110	112000	507451840	5060	5070	5070	5060	99
528	20250110	111900	506950880	5060	5070	5070	5060	86
529	20250110	111800	506515680	5060	5070	5070	5060	421
530	20250110	111700	504383200	5060	5070	5080	5060	282
531	20250110	111600	502954590	5060	5080	5080	5060	61
532	20250110	111500	502645350	5080	5070	5080	5070	194
533	20250110	111400	501661730	5060	5070	5070	5060	55
534	20250110	111300	501383360	5060	5060	5070	5060	338
535	20250110	111200	499670330	5070	5070	5070	5070	71
536	20250110	111100	499310360	5070	5060	5070	5060	8
537	20250110	111000	499269820	5060	5070	5070	5060	44
538	20250110	110900	499047150	5060	5070	5070	5060	32
539	20250110	110800	498885180	5070	5060	5070	5060	61
540	20250110	110700	498576370	5070	5070	5070	5060	201
541	20250110	110600	497559200	5070	5070	5070	5060	252
542	20250110	110500	496281580	5060	5070	5070	5060	36
543	20250110	110400	496099100	5070	5080	5080	5060	91
544	20250110	110300	495638130	5080	5070	5080	5070	20
545	20250110	110200	495536700	5060	5060	5070	5050	375
546	20250110	110100	493639160	5050	5050	5060	5050	13
547	20250110	110000	493573450	5060	5050	5060	5050	149
548	20250110	105900	492820990	5060	5060	5060	5050	51
549	20250110	105800	492563410	5060	5050	5060	5050	8
550	20250110	105700	492522970	5060	5060	5060	5040	644
551	20250110	105600	489276400	5050	5050	5060	5040	85
552	20250110	105500	488847470	5060	5050	5060	5040	109
553	20250110	105400	488297490	5050	5050	5050	5040	109
554	20250110	105300	487747170	5050	5050	5060	5040	1639
555	20250110	105200	479471720	5050	5070	5070	5040	443
556	20250110	105100	477232510	5070	5060	5080	5060	23
557	20250110	105000	477115900	5060	5070	5070	5060	321
558	20250110	104900	475490660	5080	5050	5080	5050	145
559	20250110	104800	474756890	5050	5060	5060	5050	210
560	20250110	104700	473695730	5070	5070	5070	5050	294
561	20250110	104600	472207590	5060	5070	5070	5060	11
562	20250110	104500	472151860	5070	5070	5070	5060	83
563	20250110	104400	471731360	5070	5070	5070	5060	124
564	20250110	104300	471103860	5070	5050	5070	5050	280
565	20250110	104200	469686820	5060	5060	5060	5050	71
566	20250110	104100	469328020	5060	5050	5060	5050	13
567	20250110	104000	469262340	5050	5060	5060	5050	45
568	20250110	103900	469035040	5060	5050	5060	5050	75
569	20250110	103800	468656250	5060	5050	5060	5050	61
570	20250110	103700	468348190	5050	5050	5060	5050	314
571	20250110	103600	466762450	5050	5040	5050	5030	289
572	20250110	103500	465304500	5050	5040	5050	5040	214
573	20250110	103400	464225830	5040	5050	5050	5040	67
574	20250110	103300	463888110	5040	5060	5060	5040	1363
575	20250110	103200	457018420	5050	5050	5060	5040	114
576	20250110	103100	456443110	5040	5040	5060	5040	4596
577	20250110	103000	433253040	5050	5050	5060	5040	1536
578	20250110	102900	425508230	5050	5050	5060	5050	129
579	20250110	102800	424856770	5050	5050	5050	5040	337
580	20250110	102700	423155940	5050	5050	5060	5050	862
581	20250110	102600	418802250	5050	5050	5060	5040	92
582	20250110	102500	418337850	5060	5050	5060	5040	1361
583	20250110	102400	411473390	5050	5050	5060	5050	111
584	20250110	102300	410912810	5050	5050	5060	5040	828
585	20250110	102200	406731620	5050	5040	5050	5040	733
586	20250110	102100	403031600	5050	5050	5050	5040	148
587	20250110	102000	402284230	5050	5050	5050	5040	98
588	20250110	101900	401789490	5050	5050	5050	5040	100
589	20250110	101800	401285350	5050	5050	5050	5040	25
590	20250110	101700	401159120	5050	5050	5050	5040	105
591	20250110	101600	400629310	5040	5070	5070	5040	908
592	20250110	101500	396041440	5070	5060	5070	5060	127
593	20250110	101400	395398690	5070	5060	5070	5060	166
594	20250110	101300	394558720	5060	5040	5060	5040	906
595	20250110	101200	389990900	5050	5050	5060	5050	1480
596	20250110	101100	382515390	5050	5050	5070	5050	2340
597	20250110	101000	370684930	5060	5060	5060	5060	1852
598	20250110	100900	361313810	5060	5060	5070	5060	1037
599	20250110	100800	356066540	5070	5070	5070	5060	87
600	20250110	100700	355625460	5070	5070	5070	5060	1343
601	20250110	100600	348819660	5070	5080	5090	5070	5560
602	20250110	100500	320625270	5080	5090	5100	5080	548
603	20250110	100400	317840760	5090	5070	5090	5070	1065
604	20250110	100300	312425470	5070	5080	5080	5070	197
605	20250110	100200	311424720	5070	5080	5090	5070	1447
606	20250110	100100	304075110	5080	5080	5090	5080	12
607	20250110	100000	304014060	5080	5090	5090	5080	76
608	20250110	095900	303627870	5090	5080	5090	5080	1194
609	20250110	095800	297559170	5070	5070	5080	5070	202
610	20250110	095700	296533830	5080	5070	5080	5070	183
611	20250110	095600	295604900	5080	5080	5080	5070	389
612	20250110	095500	293631410	5080	5070	5080	5070	164
613	20250110	095400	292799400	5070	5080	5080	5070	13
614	20250110	095300	292733430	5070	5070	5080	5070	154
615	20250110	095200	291952640	5070	5090	5090	5060	9293
616	20250110	095100	244830820	5080	5080	5090	5080	11
617	20250110	095000	244774930	5080	5080	5090	5080	86
618	20250110	094900	244338020	5080	5070	5080	5070	309
619	20250110	094800	242768690	5070	5080	5090	5070	119
620	20250110	094700	242164280	5080	5080	5080	5070	433
621	20250110	094600	239964660	5070	5080	5090	5070	3135
622	20250110	094500	224038860	5080	5090	5090	5080	1157
623	20250110	094400	218160090	5090	5090	5090	5090	635
624	20250110	094300	214927940	5090	5090	5100	5080	752
625	20250110	094200	211100250	5090	5080	5100	5080	4137
626	20250110	094100	190042970	5090	5090	5090	5080	159
627	20250110	094000	189233700	5090	5080	5090	5080	571
628	20250110	093900	186328060	5090	5080	5090	5080	23
629	20250110	093800	186211030	5090	5090	5100	5090	2826
630	20250110	093700	171826620	5090	5100	5100	5090	444
631	20250110	093600	169563140	5100	5100	5110	5100	1216
632	20250110	093500	163357300	5110	5100	5110	5100	340
633	20250110	093400	161620350	5110	5110	5110	5100	664
634	20250110	093300	158228490	5110	5120	5120	5110	442
635	20250110	093200	155965980	5130	5130	5130	5120	19
636	20250110	093100	155868530	5120	5120	5130	5120	424
637	20250110	093000	153697140	5120	5120	5120	5110	627
638	20250110	092900	150486910	5120	5110	5120	5110	83
639	20250110	092800	150062270	5110	5110	5120	5110	45
640	20250110	092700	149831900	5110	5120	5120	5110	115
641	20250110	092600	149244220	5120	5140	5140	5120	289
642	20250110	092500	147762620	5150	5140	5150	5140	159
643	20250110	092400	146945350	5140	5110	5140	5100	94
644	20250110	092300	146464940	5140	5110	5140	5090	469
645	20250110	092200	144067070	5100	5090	5120	5090	1243
646	20250110	092100	137729280	5090	5080	5090	5080	260
647	20250110	092000	136406620	5080	5090	5100	5080	3157
648	20250110	091900	120340500	5090	5100	5100	5090	231
649	20250110	091800	119164450	5100	5090	5100	5090	274
650	20250110	091700	117768380	5100	5100	5120	5090	531
651	20250110	091600	115062030	5100	5100	5100	5090	808
652	20250110	091500	110941270	5090	5090	5100	5090	415
653	20250110	091400	108826890	5090	5090	5090	5080	569
654	20250110	091300	105931060	5100	5100	5110	5080	1871
655	20250110	091200	96397820	5100	5120	5130	5100	1267
656	20250110	091100	89917760	5110	5120	5130	5110	289
657	20250110	091000	88438080	5110	5120	5130	5100	738
658	20250110	090900	84662160	5100	5110	5120	5100	2644
659	20250110	090800	71152140	5100	5100	5110	5100	1086
660	20250110	090700	65605670	5100	5090	5110	5090	2269
661	20250110	090600	54030290	5090	5080	5090	5070	334
662	20250110	090500	52333500	5080	5090	5090	5070	126
663	20250110	090400	51693120	5070	5100	5100	5070	1258
664	20250110	090300	45311640	5080	5100	5110	5070	4595
665	20250110	090200	21913840	5100	5110	5130	5100	416
666	20250110	090100	19790380	5120	5090	5120	5090	1061
667	20250110	090000	14374920	5100	5090	5140	5090	2819