KissMeData/272450/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210300	722998260	9790	9790	9790	9790	3421
3	20250114	210200	722998260	9790	9790	9790	9790	0
4	20250114	210100	722998260	9790	9790	9790	9790	0
5	20250114	210000	722998260	9790	9790	9790	9790	0
6	20250114	205900	722998260	9790	9790	9790	9790	0
7	20250114	205800	722998260	9790	9790	9790	9790	0
8	20250114	205700	722998260	9790	9790	9790	9790	0
9	20250114	205600	722998260	9790	9790	9790	9790	0
10	20250114	205500	722998260	9790	9790	9790	9790	0
11	20250114	205400	722998260	9790	9790	9790	9790	0
12	20250114	205300	722998260	9790	9790	9790	9790	0
13	20250114	205200	722998260	9790	9790	9790	9790	0
14	20250114	205100	722998260	9790	9790	9790	9790	0
15	20250114	205000	722998260	9790	9790	9790	9790	0
16	20250114	204900	722998260	9790	9790	9790	9790	0
17	20250114	204800	722998260	9790	9790	9790	9790	0
18	20250114	204700	722998260	9790	9790	9790	9790	0
19	20250114	204600	722998260	9790	9790	9790	9790	0
20	20250114	204500	722998260	9790	9790	9790	9790	0
21	20250114	204400	722998260	9790	9790	9790	9790	0
22	20250114	204300	722998260	9790	9790	9790	9790	0
23	20250114	204200	722998260	9790	9790	9790	9790	0
24	20250114	204100	722998260	9790	9790	9790	9790	0
25	20250114	204000	722998260	9790	9790	9790	9790	0
26	20250114	203900	722998260	9790	9790	9790	9790	0
27	20250114	203800	722998260	9790	9790	9790	9790	0
28	20250114	203700	722998260	9790	9790	9790	9790	0
29	20250114	203600	722998260	9790	9790	9790	9790	0
30	20250114	203500	722998260	9790	9790	9790	9790	0
31	20250114	203400	722998260	9790	9790	9790	9790	0
32	20250114	203300	722998260	9790	9790	9790	9790	3421
33	20250114	203200	722998260	9790	9790	9790	9790	0
34	20250114	203100	722998260	9790	9790	9790	9790	0
35	20250114	203000	722998260	9790	9790	9790	9790	0
36	20250114	202900	722998260	9790	9790	9790	9790	0
37	20250114	202800	722998260	9790	9790	9790	9790	0
38	20250114	202700	722998260	9790	9790	9790	9790	0
39	20250114	202600	722998260	9790	9790	9790	9790	0
40	20250114	202500	722998260	9790	9790	9790	9790	0
41	20250114	202400	722998260	9790	9790	9790	9790	0
42	20250114	202300	722998260	9790	9790	9790	9790	0
43	20250114	202200	722998260	9790	9790	9790	9790	0
44	20250114	202100	722998260	9790	9790	9790	9790	0
45	20250114	202000	722998260	9790	9790	9790	9790	0
46	20250114	201900	722998260	9790	9790	9790	9790	0
47	20250114	201800	722998260	9790	9790	9790	9790	0
48	20250114	201700	722998260	9790	9790	9790	9790	0
49	20250114	201600	722998260	9790	9790	9790	9790	0
50	20250114	201500	722998260	9790	9790	9790	9790	0
51	20250114	201400	722998260	9790	9790	9790	9790	0
52	20250114	201300	722998260	9790	9790	9790	9790	0
53	20250114	201200	722998260	9790	9790	9790	9790	0
54	20250114	201100	722998260	9790	9790	9790	9790	0
55	20250114	201000	722998260	9790	9790	9790	9790	0
56	20250114	200900	722998260	9790	9790	9790	9790	0
57	20250114	200800	722998260	9790	9790	9790	9790	0
58	20250114	200700	722998260	9790	9790	9790	9790	0
59	20250114	200600	722998260	9790	9790	9790	9790	0
60	20250114	200500	722998260	9790	9790	9790	9790	0
61	20250114	200400	722998260	9790	9790	9790	9790	0
62	20250114	200300	722998260	9790	9790	9790	9790	3421
63	20250114	200200	722998260	9790	9790	9790	9790	0
64	20250114	200100	722998260	9790	9790	9790	9790	0
65	20250114	200000	722998260	9790	9790	9790	9790	0
66	20250114	195900	722998260	9790	9790	9790	9790	0
67	20250114	195800	722998260	9790	9790	9790	9790	0
68	20250114	195700	722998260	9790	9790	9790	9790	0
69	20250114	195600	722998260	9790	9790	9790	9790	0
70	20250114	195500	722998260	9790	9790	9790	9790	0
71	20250114	195400	722998260	9790	9790	9790	9790	0
72	20250114	195300	722998260	9790	9790	9790	9790	0
73	20250114	195200	722998260	9790	9790	9790	9790	0
74	20250114	195100	722998260	9790	9790	9790	9790	0
75	20250114	195000	722998260	9790	9790	9790	9790	0
76	20250114	194900	722998260	9790	9790	9790	9790	0
77	20250114	194800	722998260	9790	9790	9790	9790	0
78	20250114	194700	722998260	9790	9790	9790	9790	0
79	20250114	194600	722998260	9790	9790	9790	9790	0
80	20250114	194500	722998260	9790	9790	9790	9790	0
81	20250114	194400	722998260	9790	9790	9790	9790	0
82	20250114	194300	722998260	9790	9790	9790	9790	0
83	20250114	194200	722998260	9790	9790	9790	9790	0
84	20250114	194100	722998260	9790	9790	9790	9790	0
85	20250114	194000	722998260	9790	9790	9790	9790	0
86	20250114	193900	722998260	9790	9790	9790	9790	0
87	20250114	193800	722998260	9790	9790	9790	9790	0
88	20250114	193700	722998260	9790	9790	9790	9790	0
89	20250114	193600	722998260	9790	9790	9790	9790	0
90	20250114	193500	722998260	9790	9790	9790	9790	0
91	20250114	193400	722998260	9790	9790	9790	9790	0
92	20250114	193300	722998260	9790	9790	9790	9790	3421
93	20250114	193200	722998260	9790	9790	9790	9790	0
94	20250114	193100	722998260	9790	9790	9790	9790	0
95	20250114	193000	722998260	9790	9790	9790	9790	0
96	20250114	192900	722998260	9790	9790	9790	9790	0
97	20250114	192800	722998260	9790	9790	9790	9790	0
98	20250114	192700	722998260	9790	9790	9790	9790	0
99	20250114	192600	722998260	9790	9790	9790	9790	0
100	20250114	192500	722998260	9790	9790	9790	9790	0
101	20250114	192400	722998260	9790	9790	9790	9790	0
102	20250114	192300	722998260	9790	9790	9790	9790	0
103	20250114	192200	722998260	9790	9790	9790	9790	0
104	20250114	192100	722998260	9790	9790	9790	9790	0
105	20250114	192000	722998260	9790	9790	9790	9790	0
106	20250114	191900	722998260	9790	9790	9790	9790	0
107	20250114	191800	722998260	9790	9790	9790	9790	0
108	20250114	191700	722998260	9790	9790	9790	9790	0
109	20250114	191600	722998260	9790	9790	9790	9790	0
110	20250114	191500	722998260	9790	9790	9790	9790	0
111	20250114	191400	722998260	9790	9790	9790	9790	0
112	20250114	191300	722998260	9790	9790	9790	9790	0
113	20250114	191200	722998260	9790	9790	9790	9790	0
114	20250114	191100	722998260	9790	9790	9790	9790	0
115	20250114	191000	722998260	9790	9790	9790	9790	0
116	20250114	190900	722998260	9790	9790	9790	9790	0
117	20250114	190800	722998260	9790	9790	9790	9790	0
118	20250114	190700	722998260	9790	9790	9790	9790	0
119	20250114	190600	722998260	9790	9790	9790	9790	0
120	20250114	190500	722998260	9790	9790	9790	9790	0
121	20250114	190400	722998260	9790	9790	9790	9790	0
122	20250114	190300	722998260	9790	9790	9790	9790	3421
123	20250114	190200	722998260	9790	9790	9790	9790	0
124	20250114	190100	722998260	9790	9790	9790	9790	0
125	20250114	190000	722998260	9790	9790	9790	9790	0
126	20250114	185900	722998260	9790	9790	9790	9790	0
127	20250114	185800	722998260	9790	9790	9790	9790	0
128	20250114	185700	722998260	9790	9790	9790	9790	0
129	20250114	185600	722998260	9790	9790	9790	9790	0
130	20250114	185500	722998260	9790	9790	9790	9790	0
131	20250114	185400	722998260	9790	9790	9790	9790	0
132	20250114	185300	722998260	9790	9790	9790	9790	0
133	20250114	185200	722998260	9790	9790	9790	9790	0
134	20250114	185100	722998260	9790	9790	9790	9790	0
135	20250114	185000	722998260	9790	9790	9790	9790	0
136	20250114	184900	722998260	9790	9790	9790	9790	0
137	20250114	184800	722998260	9790	9790	9790	9790	0
138	20250114	184700	722998260	9790	9790	9790	9790	0
139	20250114	184600	722998260	9790	9790	9790	9790	0
140	20250114	184500	722998260	9790	9790	9790	9790	0
141	20250114	184400	722998260	9790	9790	9790	9790	0
142	20250114	184300	722998260	9790	9790	9790	9790	0
143	20250114	184200	722998260	9790	9790	9790	9790	0
144	20250114	184100	722998260	9790	9790	9790	9790	0
145	20250114	184000	722998260	9790	9790	9790	9790	0
146	20250114	183900	722998260	9790	9790	9790	9790	0
147	20250114	183800	722998260	9790	9790	9790	9790	0
148	20250114	183700	722998260	9790	9790	9790	9790	0
149	20250114	183600	722998260	9790	9790	9790	9790	0
150	20250114	183500	722998260	9790	9790	9790	9790	0
151	20250114	183400	722998260	9790	9790	9790	9790	0
152	20250114	183300	722998260	9790	9790	9790	9790	3421
153	20250114	183200	722998260	9790	9790	9790	9790	0
154	20250114	183100	722998260	9790	9790	9790	9790	0
155	20250114	183000	722998260	9790	9790	9790	9790	0
156	20250114	182900	722998260	9790	9790	9790	9790	0
157	20250114	182800	722998260	9790	9790	9790	9790	0
158	20250114	182700	722998260	9790	9790	9790	9790	0
159	20250114	182600	722998260	9790	9790	9790	9790	0
160	20250114	182500	722998260	9790	9790	9790	9790	0
161	20250114	182400	722998260	9790	9790	9790	9790	0
162	20250114	182300	722998260	9790	9790	9790	9790	0
163	20250114	182200	722998260	9790	9790	9790	9790	0
164	20250114	182100	722998260	9790	9790	9790	9790	0
165	20250114	182000	722998260	9790	9790	9790	9790	0
166	20250114	181900	722998260	9790	9790	9790	9790	0
167	20250114	181800	722998260	9790	9790	9790	9790	0
168	20250114	181700	722998260	9790	9790	9790	9790	0
169	20250114	181600	722998260	9790	9790	9790	9790	0
170	20250114	181500	722998260	9790	9790	9790	9790	0
171	20250114	181400	722998260	9790	9790	9790	9790	0
172	20250114	181300	722998260	9790	9790	9790	9790	0
173	20250114	181200	722998260	9790	9790	9790	9790	0
174	20250114	181100	722998260	9790	9790	9790	9790	0
175	20250114	181000	722998260	9790	9790	9790	9790	0
176	20250114	180900	722998260	9790	9790	9790	9790	0
177	20250114	180800	722998260	9790	9790	9790	9790	0
178	20250114	180700	722998260	9790	9790	9790	9790	0
179	20250114	180600	722998260	9790	9790	9790	9790	0
180	20250114	180500	722998260	9790	9790	9790	9790	0
181	20250114	180400	722998260	9790	9790	9790	9790	0
182	20250114	180300	722998260	9790	9790	9790	9790	3421
183	20250114	180200	722998260	9790	9790	9790	9790	0
184	20250114	180100	722998260	9790	9790	9790	9790	0
185	20250114	180000	722998260	9790	9790	9790	9790	0
186	20250114	175900	722998260	9790	9790	9790	9790	0
187	20250114	175800	722998260	9790	9790	9790	9790	0
188	20250114	175700	722998260	9790	9790	9790	9790	0
189	20250114	175600	722998260	9790	9790	9790	9790	0
190	20250114	175500	722998260	9790	9790	9790	9790	0
191	20250114	175400	722998260	9790	9790	9790	9790	0
192	20250114	175300	722998260	9790	9790	9790	9790	0
193	20250114	175200	722998260	9790	9790	9790	9790	0
194	20250114	175100	722998260	9790	9790	9790	9790	0
195	20250114	175000	722998260	9790	9790	9790	9790	0
196	20250114	174900	722998260	9790	9790	9790	9790	0
197	20250114	174800	722998260	9790	9790	9790	9790	0
198	20250114	174700	722998260	9790	9790	9790	9790	0
199	20250114	174600	722998260	9790	9790	9790	9790	0
200	20250114	174500	722998260	9790	9790	9790	9790	0
201	20250114	174400	722998260	9790	9790	9790	9790	0
202	20250114	174300	722998260	9790	9790	9790	9790	0
203	20250114	174200	722998260	9790	9790	9790	9790	0
204	20250114	174100	722998260	9790	9790	9790	9790	0
205	20250114	174000	722998260	9790	9790	9790	9790	0
206	20250114	173900	722998260	9790	9790	9790	9790	0
207	20250114	173800	722998260	9790	9790	9790	9790	0
208	20250114	173700	722998260	9790	9790	9790	9790	0
209	20250114	173600	722998260	9790	9790	9790	9790	0
210	20250114	173500	722998260	9790	9790	9790	9790	0
211	20250114	173400	722998260	9790	9790	9790	9790	0
212	20250114	173300	722998260	9790	9790	9790	9790	3421
213	20250114	173200	722998260	9790	9790	9790	9790	0
214	20250114	173100	722998260	9790	9790	9790	9790	0
215	20250114	173000	722998260	9790	9790	9790	9790	0
216	20250114	172900	722998260	9790	9790	9790	9790	0
217	20250114	172800	722998260	9790	9790	9790	9790	0
218	20250114	172700	722998260	9790	9790	9790	9790	0
219	20250114	172600	722998260	9790	9790	9790	9790	0
220	20250114	172500	722998260	9790	9790	9790	9790	0
221	20250114	172400	722998260	9790	9790	9790	9790	0
222	20250114	172300	722998260	9790	9790	9790	9790	0
223	20250114	172200	722998260	9790	9790	9790	9790	0
224	20250114	172100	722998260	9790	9790	9790	9790	0
225	20250114	172000	722998260	9790	9790	9790	9790	0
226	20250114	171900	722998260	9790	9790	9790	9790	0
227	20250114	171800	722998260	9790	9790	9790	9790	0
228	20250114	171700	722998260	9790	9790	9790	9790	0
229	20250114	171600	722998260	9790	9790	9790	9790	0
230	20250114	171500	722998260	9790	9790	9790	9790	0
231	20250114	171400	722998260	9790	9790	9790	9790	0
232	20250114	171300	722998260	9790	9790	9790	9790	0
233	20250114	171200	722998260	9790	9790	9790	9790	0
234	20250114	171100	722998260	9790	9790	9790	9790	0
235	20250114	171000	722998260	9790	9790	9790	9790	0
236	20250114	170900	722998260	9790	9790	9790	9790	0
237	20250114	170800	722998260	9790	9790	9790	9790	0
238	20250114	170700	722998260	9790	9790	9790	9790	0
239	20250114	170600	722998260	9790	9790	9790	9790	0
240	20250114	170500	722998260	9790	9790	9790	9790	0
241	20250114	170400	722998260	9790	9790	9790	9790	0
242	20250114	170300	722998260	9790	9790	9790	9790	3421
243	20250114	170200	722998260	9790	9790	9790	9790	0
244	20250114	170100	722998260	9790	9790	9790	9790	0
245	20250114	170000	722998260	9790	9790	9790	9790	0
246	20250114	165900	722998260	9790	9790	9790	9790	0
247	20250114	165800	722998260	9790	9790	9790	9790	0
248	20250114	165700	722998260	9790	9790	9790	9790	0
249	20250114	165600	722998260	9790	9790	9790	9790	0
250	20250114	165500	722998260	9790	9790	9790	9790	0
251	20250114	165400	722998260	9790	9790	9790	9790	0
252	20250114	165300	722998260	9790	9790	9790	9790	0
253	20250114	165200	722998260	9790	9790	9790	9790	0
254	20250114	165100	722998260	9790	9790	9790	9790	0
255	20250114	165000	722998260	9790	9790	9790	9790	0
256	20250114	164900	722998260	9790	9790	9790	9790	0
257	20250114	164800	722998260	9790	9790	9790	9790	0
258	20250114	164700	722998260	9790	9790	9790	9790	0
259	20250114	164600	722998260	9790	9790	9790	9790	0
260	20250114	164500	722998260	9790	9790	9790	9790	0
261	20250114	164400	722998260	9790	9790	9790	9790	0
262	20250114	164300	722998260	9790	9790	9790	9790	0
263	20250114	164200	722998260	9790	9790	9790	9790	0
264	20250114	164100	722998260	9790	9790	9790	9790	0
265	20250114	164000	722998260	9790	9790	9790	9790	0
266	20250114	163900	722998260	9790	9790	9790	9790	0
267	20250114	163800	722998260	9790	9790	9790	9790	0
268	20250114	163700	722998260	9790	9790	9790	9790	0
269	20250114	163600	722998260	9790	9790	9790	9790	0
270	20250114	163500	722998260	9790	9790	9790	9790	0
271	20250114	163400	722998260	9790	9790	9790	9790	0
272	20250114	163300	722998260	9790	9790	9790	9790	3421
273	20250114	163200	722998260	9790	9790	9790	9790	0
274	20250114	163100	722998260	9790	9790	9790	9790	0
275	20250114	163000	722998260	9790	9790	9790	9790	0
276	20250114	162900	722998260	9790	9790	9790	9790	0
277	20250114	162800	722998260	9790	9790	9790	9790	0
278	20250114	162700	722998260	9790	9790	9790	9790	0
279	20250114	162600	722998260	9790	9790	9790	9790	0
280	20250114	162500	722998260	9790	9790	9790	9790	0
281	20250114	162400	722998260	9790	9790	9790	9790	0
282	20250114	162300	722998260	9790	9790	9790	9790	0
283	20250114	162200	722998260	9790	9790	9790	9790	0
284	20250114	162100	722998260	9790	9790	9790	9790	0
285	20250114	162000	722998260	9790	9790	9790	9790	0
286	20250114	161900	722998260	9790	9790	9790	9790	0
287	20250114	161800	722998260	9790	9790	9790	9790	0
288	20250114	161700	722998260	9790	9790	9790	9790	0
289	20250114	161600	722998260	9790	9790	9790	9790	0
290	20250114	161500	722998260	9790	9790	9790	9790	0
291	20250114	161400	722998260	9790	9790	9790	9790	0
292	20250114	161300	722998260	9790	9790	9790	9790	0
293	20250114	161200	722998260	9790	9790	9790	9790	0
294	20250114	161100	722998260	9790	9790	9790	9790	0
295	20250114	161000	722998260	9790	9790	9790	9790	0
296	20250114	160900	722998260	9790	9790	9790	9790	0
297	20250114	160800	722998260	9790	9790	9790	9790	0
298	20250114	160700	722998260	9790	9790	9790	9790	0
299	20250114	160600	722998260	9790	9790	9790	9790	0
300	20250114	160500	722998260	9790	9790	9790	9790	0
301	20250114	160400	722998260	9790	9790	9790	9790	0
302	20250114	160300	722998260	9790	9790	9790	9790	3421
303	20250114	160200	722998260	9790	9790	9790	9790	0
304	20250114	160100	722998260	9790	9790	9790	9790	0
305	20250114	160000	722998260	9790	9790	9790	9790	0
306	20250114	155900	722998260	9790	9790	9790	9790	0
307	20250114	155800	722998260	9790	9790	9790	9790	0
308	20250114	155700	722998260	9790	9790	9790	9790	0
309	20250114	155600	722998260	9790	9790	9790	9790	0
310	20250114	155500	722998260	9790	9790	9790	9790	0
311	20250114	155400	722998260	9790	9790	9790	9790	0
312	20250114	155300	722998260	9790	9790	9790	9790	0
313	20250114	155200	722998260	9790	9790	9790	9790	0
314	20250114	155100	722998260	9790	9790	9790	9790	0
315	20250114	155000	722998260	9790	9790	9790	9790	0
316	20250114	154900	722998260	9790	9790	9790	9790	0
317	20250114	154800	722998260	9790	9790	9790	9790	0
318	20250114	154700	722998260	9790	9790	9790	9790	0
319	20250114	154600	722998260	9790	9790	9790	9790	0
320	20250114	154500	722998260	9790	9790	9790	9790	0
321	20250114	154400	722998260	9790	9790	9790	9790	0
322	20250114	154300	722998260	9790	9790	9790	9790	0
323	20250114	154200	722998260	9790	9790	9790	9790	0
324	20250114	154100	722998260	9790	9790	9790	9790	0
325	20250114	154000	722998260	9790	9790	9790	9790	0
326	20250114	153900	722998260	9790	9790	9790	9790	0
327	20250114	153800	722998260	9790	9790	9790	9790	0
328	20250114	153700	722998260	9790	9790	9790	9790	0
329	20250114	153600	722998260	9790	9790	9790	9790	0
330	20250114	153500	722998260	9790	9790	9790	9790	0
331	20250114	153400	722998260	9790	9790	9790	9790	0
332	20250114	153300	722998260	9790	9790	9790	9790	3421
333	20250114	153200	722998260	9790	9790	9790	9790	0
334	20250114	153100	722998260	9790	9790	9790	9790	0
335	20250114	153000	722998260	9790	9790	9790	9790	3421
336	20250114	152900	689506670	9770	9770	9770	9770	0
337	20250114	152800	689506670	9770	9770	9770	9770	0
338	20250114	152700	689506670	9770	9770	9770	9770	0
339	20250114	152600	689506670	9770	9770	9770	9770	0
340	20250114	152500	689506670	9770	9770	9770	9770	0
341	20250114	152400	689506670	9770	9770	9770	9770	0
342	20250114	152300	689506670	9770	9770	9770	9770	0
343	20250114	152200	689506670	9770	9770	9770	9770	0
344	20250114	152100	689506670	9770	9770	9770	9770	0
345	20250114	152000	689506670	9770	9770	9770	9770	0
346	20250114	151900	689506670	9770	9770	9770	9770	89
347	20250114	151800	688637140	9770	9770	9770	9770	144
348	20250114	151700	687230260	9770	9770	9770	9760	181
349	20250114	151600	685462890	9770	9770	9770	9770	44
350	20250114	151500	685033010	9770	9770	9770	9770	39
351	20250114	151400	684651980	9770	9770	9770	9760	173
352	20250114	151300	682961880	9770	9770	9770	9770	42
353	20250114	151200	682551540	9760	9770	9770	9760	54
354	20250114	151100	682024070	9770	9770	9770	9760	33
355	20250114	151000	681701760	9770	9770	9770	9770	135
356	20250114	150900	680382810	9770	9770	9770	9760	38
357	20250114	150800	680011660	9770	9760	9770	9760	61
358	20250114	150700	679415800	9770	9770	9770	9770	11
359	20250114	150600	679308330	9770	9770	9770	9760	177
360	20250114	150500	677579140	9770	9770	9770	9770	154
361	20250114	150400	676074560	9770	9760	9770	9760	12
362	20250114	150300	675957430	9770	9770	9780	9770	106
363	20250114	150200	674920820	9780	9770	9780	9770	721
364	20250114	150100	667876340	9770	9770	9770	9760	34
365	20250114	150000	667544270	9770	9770	9770	9770	26
366	20250114	145900	667290250	9770	9770	9770	9770	0
367	20250114	145800	667290250	9770	9770	9780	9760	107
368	20250114	145700	666244070	9780	9760	9780	9760	25
369	20250114	145600	665999910	9770	9770	9770	9760	7
370	20250114	145500	665931570	9760	9770	9770	9750	536
371	20250114	145400	660701380	9770	9770	9770	9770	30
372	20250114	145300	660408280	9770	9770	9770	9760	46
373	20250114	145200	659958960	9770	9770	9770	9760	26
374	20250114	145100	659705050	9770	9770	9770	9770	99
375	20250114	145000	658737820	9780	9770	9780	9770	116
376	20250114	144900	657604350	9760	9760	9760	9760	11
377	20250114	144800	657496990	9770	9770	9780	9770	11
378	20250114	144700	657389460	9770	9780	9780	9770	91
379	20250114	144600	656500360	9780	9760	9780	9760	254
380	20250114	144500	654017860	9760	9770	9770	9760	48
381	20250114	144400	653549190	9770	9760	9780	9760	273
382	20250114	144300	650884460	9760	9760	9760	9760	118
383	20250114	144200	649732780	9760	9760	9760	9750	33
384	20250114	144100	649410800	9760	9750	9760	9750	20
385	20250114	144000	649215710	9760	9760	9760	9760	0
386	20250114	143900	649215710	9760	9770	9770	9760	53
387	20250114	143800	648698120	9770	9770	9770	9770	1
388	20250114	143700	648688350	9760	9760	9770	9760	37
389	20250114	143600	648327220	9750	9750	9750	9750	11
390	20250114	143500	648219970	9760	9770	9770	9760	643
391	20250114	143400	641943630	9770	9770	9780	9770	88
392	20250114	143300	641083860	9770	9770	9770	9760	101
393	20250114	143200	640097190	9770	9770	9780	9770	34
394	20250114	143100	639765000	9770	9770	9770	9760	35
395	20250114	143000	639423160	9770	9770	9770	9770	30
396	20250114	142900	639130060	9760	9770	9770	9760	36
397	20250114	142800	638778440	9770	9770	9770	9760	30
398	20250114	142700	638485450	9770	9770	9770	9770	74
399	20250114	142600	637762470	9770	9770	9770	9760	28
400	20250114	142500	637489020	9760	9760	9760	9760	55
401	20250114	142400	636952220	9770	9770	9770	9760	519
402	20250114	142300	631886590	9770	9770	9770	9760	18
403	20250114	142200	631710840	9770	9760	9770	9760	12
404	20250114	142100	631593710	9770	9770	9770	9770	15
405	20250114	142000	631447160	9760	9770	9770	9760	105
406	20250114	141900	630421410	9770	9770	9770	9770	10
407	20250114	141800	630323710	9760	9770	9770	9760	21
408	20250114	141700	630118650	9770	9770	9770	9770	297
409	20250114	141600	627216960	9780	9780	9780	9780	0
410	20250114	141500	627216960	9780	9770	9780	9770	186
411	20250114	141400	625399490	9770	9770	9770	9770	11
412	20250114	141300	625292020	9780	9780	9780	9780	0
413	20250114	141200	625292020	9780	9770	9780	9770	31
414	20250114	141100	624989100	9770	9770	9770	9770	0
415	20250114	141000	624989100	9770	9790	9790	9770	57
416	20250114	140900	624431650	9790	9780	9790	9770	352
417	20250114	140800	620989080	9770	9770	9770	9770	200
418	20250114	140700	619035080	9770	9780	9780	9770	326
419	20250114	140600	615849910	9780	9780	9780	9770	105
420	20250114	140500	614823820	9780	9780	9780	9780	112
421	20250114	140400	613728460	9780	9780	9780	9770	25
422	20250114	140300	613484060	9780	9780	9780	9780	18
423	20250114	140200	613308020	9770	9780	9780	9770	17
424	20250114	140100	613141870	9780	9770	9780	9770	38
425	20250114	140000	612770340	9780	9780	9780	9780	0
426	20250114	135900	612770340	9780	9770	9780	9770	14
427	20250114	135800	612633520	9770	9770	9770	9770	11
428	20250114	135700	612526050	9780	9790	9790	9780	184
429	20250114	135600	610725420	9780	9780	9780	9770	524
430	20250114	135500	605600800	9780	9770	9780	9770	512
431	20250114	135400	600595550	9780	9780	9780	9780	18
432	20250114	135300	600419510	9780	9780	9780	9770	41
433	20250114	135200	600018640	9780	9780	9780	9780	21
434	20250114	135100	599813260	9770	9770	9770	9770	10
435	20250114	135000	599715560	9770	9770	9770	9770	41
436	20250114	134900	599314990	9770	9770	9770	9770	1
437	20250114	134800	599305220	9770	9780	9780	9770	32
438	20250114	134700	598992510	9780	9780	9780	9780	89
439	20250114	134600	598122090	9780	9780	9780	9780	4
440	20250114	134500	598082970	9770	9770	9770	9770	18
441	20250114	134400	597907110	9770	9770	9770	9770	83
442	20250114	134300	597096200	9770	9770	9770	9770	201
443	20250114	134200	595132430	9780	9780	9780	9780	0
444	20250114	134100	595132430	9780	9770	9780	9770	455
445	20250114	134000	590686290	9780	9770	9780	9770	62
446	20250114	133900	590080440	9770	9780	9780	9770	11
447	20250114	133800	589972870	9770	9770	9770	9770	214
448	20250114	133700	587882090	9780	9780	9780	9780	0
449	20250114	133600	587882090	9780	9780	9780	9780	97
450	20250114	133500	586933430	9780	9780	9790	9780	106
451	20250114	133400	585896740	9780	9790	9790	9780	2
452	20250114	133300	585877170	9790	9780	9790	9780	159
453	20250114	133200	584321170	9780	9790	9790	9780	216
454	20250114	133100	582208550	9790	9790	9790	9780	29
455	20250114	133000	581924660	9780	9780	9790	9780	3
456	20250114	132900	581895310	9790	9780	9790	9770	208
457	20250114	132800	579861990	9780	9780	9780	9780	3
458	20250114	132700	579832650	9780	9780	9780	9780	6
459	20250114	132600	579773970	9780	9760	9780	9760	110
460	20250114	132500	578698250	9770	9760	9770	9760	1701
461	20250114	132400	562079500	9760	9760	9760	9760	0
462	20250114	132300	562079500	9760	9760	9760	9760	0
463	20250114	132200	562079500	9760	9760	9760	9760	0
464	20250114	132100	562079500	9760	9770	9770	9760	192
465	20250114	132000	560205490	9770	9770	9770	9770	13
466	20250114	131900	560078480	9770	9760	9770	9760	106
467	20250114	131800	559043890	9750	9750	9750	9750	1
468	20250114	131700	559034140	9760	9760	9760	9760	0
469	20250114	131600	559034140	9760	9760	9760	9760	0
470	20250114	131500	559034140	9760	9760	9760	9760	1
471	20250114	131400	559024380	9750	9740	9770	9740	6
472	20250114	131300	558965840	9730	9750	9750	9730	244
473	20250114	131200	556591270	9750	9740	9760	9740	84
474	20250114	131100	555771730	9750	9760	9760	9750	218
475	20250114	131000	553646170	9760	9760	9760	9760	21
476	20250114	130900	553441210	9760	9760	9760	9760	15
477	20250114	130800	553294810	9760	9760	9760	9760	36
478	20250114	130700	552943450	9760	9760	9760	9760	55
479	20250114	130600	552406650	9760	9760	9760	9760	10
480	20250114	130500	552309050	9760	9760	9760	9760	93
481	20250114	130400	551401370	9760	9750	9760	9750	63
482	20250114	130300	550787110	9760	9750	9760	9750	48
483	20250114	130200	550319040	9750	9750	9750	9750	9
484	20250114	130100	550231290	9750	9740	9750	9740	164
485	20250114	130000	548632800	9750	9730	9750	9730	51
486	20250114	125900	548136220	9720	9720	9720	9720	214
487	20250114	125800	546056140	9720	9710	9720	9710	241
488	20250114	125700	543716020	9710	9710	9710	9710	28
489	20250114	125600	543444140	9710	9710	9710	9710	8
490	20250114	125500	543366460	9710	9710	9710	9710	0
491	20250114	125400	543366460	9710	9710	9710	9710	13
492	20250114	125300	543240230	9710	9710	9710	9710	73
493	20250114	125200	542531400	9710	9720	9720	9710	555
494	20250114	125100	537141310	9720	9720	9720	9720	15
495	20250114	125000	536995510	9720	9720	9720	9720	12
496	20250114	124900	536878870	9720	9720	9720	9720	36
497	20250114	124800	536528950	9720	9720	9720	9720	99
498	20250114	124700	535566670	9720	9720	9720	9720	26
499	20250114	124600	535313950	9720	9720	9720	9720	22
500	20250114	124500	535100110	9720	9720	9720	9720	22
501	20250114	124400	534886270	9720	9720	9720	9720	524
502	20250114	124300	529792990	9720	9720	9720	9720	99
503	20250114	124200	528830710	9710	9710	9710	9710	649
504	20250114	124100	522528920	9710	9710	9710	9710	22
505	20250114	124000	522315300	9710	9710	9710	9710	30
506	20250114	123900	522024000	9710	9710	9710	9710	21
507	20250114	123800	521820090	9710	9710	9710	9710	11
508	20250114	123700	521713280	9710	9710	9710	9710	96
509	20250114	123600	520781120	9710	9710	9710	9710	3
510	20250114	123500	520751990	9710	9710	9710	9710	13
511	20250114	123400	520625760	9710	9710	9710	9710	62
512	20250114	123300	520023740	9710	9710	9710	9710	23
513	20250114	123200	519800410	9710	9710	9710	9710	71
514	20250114	123100	519111000	9700	9700	9700	9700	0
515	20250114	123000	519111000	9700	9700	9700	9700	744
516	20250114	122900	511894200	9700	9700	9700	9700	88
517	20250114	122800	511040600	9700	9700	9700	9700	3
518	20250114	122700	511011500	9700	9700	9700	9700	83
519	20250114	122600	510206400	9700	9700	9700	9700	0
520	20250114	122500	510206400	9700	9700	9700	9700	173
521	20250114	122400	508528300	9700	9710	9710	9700	260
522	20250114	122300	506005840	9710	9710	9710	9710	257
523	20250114	122200	503510370	9710	9710	9710	9710	21
524	20250114	122100	503306460	9710	9710	9710	9710	158
525	20250114	122000	501772280	9710	9710	9710	9710	80
526	20250114	121900	500995480	9710	9710	9710	9710	86
527	20250114	121800	500160420	9710	9710	9710	9710	80
528	20250114	121700	499383620	9710	9710	9710	9710	469
529	20250114	121600	494829630	9710	9710	9710	9710	302
530	20250114	121500	491897210	9710	9710	9710	9710	12
531	20250114	121400	491780690	9710	9700	9710	9700	959
532	20250114	121300	482476160	9700	9700	9700	9700	52
533	20250114	121200	481971760	9700	9700	9700	9690	427
534	20250114	121100	477830860	9700	9700	9700	9700	69
535	20250114	121000	477161560	9690	9690	9690	9690	1210
536	20250114	120900	465436660	9690	9690	9690	9690	119
537	20250114	120800	464283550	9690	9690	9690	9690	69
538	20250114	120700	463614940	9690	9690	9690	9690	177
539	20250114	120600	461899810	9690	9690	9690	9690	5
540	20250114	120500	461851360	9690	9690	9690	9690	29
541	20250114	120400	461570350	9690	9690	9690	9690	0
542	20250114	120300	461570350	9690	9670	9690	9670	954
543	20250114	120200	452335470	9670	9670	9670	9670	48
544	20250114	120100	451871310	9670	9670	9670	9670	48
545	20250114	120000	451407150	9670	9660	9670	9660	1320
546	20250114	115900	438642950	9660	9660	9670	9660	159
547	20250114	115800	437106900	9670	9670	9680	9660	1673
548	20250114	115700	420929010	9670	9670	9680	9670	349
549	20250114	115600	417554010	9670	9680	9680	9670	22
550	20250114	115500	417341120	9680	9670	9680	9670	75
551	20250114	115400	416615200	9670	9680	9680	9670	38
552	20250114	115300	416247540	9680	9670	9680	9670	56
553	20250114	115200	415705690	9680	9670	9680	9670	42
554	20250114	115100	415299190	9680	9670	9680	9670	54
555	20250114	115000	414776480	9680	9670	9680	9670	63
556	20250114	114900	414167140	9680	9670	9680	9670	48
557	20250114	114800	413702690	9680	9670	9680	9670	113
558	20250114	114700	412608970	9670	9670	9680	9670	52
559	20250114	114600	412106100	9670	9670	9680	9670	48
560	20250114	114500	411641890	9680	9680	9680	9680	3
561	20250114	114400	411612850	9680	9680	9680	9680	74
562	20250114	114300	410896530	9680	9670	9680	9670	85
563	20250114	114200	410073960	9680	9680	9680	9680	3
564	20250114	114100	410044920	9680	9680	9680	9680	3
565	20250114	114000	410015880	9680	9680	9680	9680	10
566	20250114	113900	409919080	9680	9680	9680	9680	4
567	20250114	113800	409880360	9680	9680	9680	9680	4
568	20250114	113700	409841640	9680	9680	9680	9680	113
569	20250114	113600	408747800	9680	9680	9680	9680	0
570	20250114	113500	408747800	9680	9690	9690	9670	1407
571	20250114	113400	395138130	9690	9690	9690	9690	71
572	20250114	113300	394450140	9690	9690	9690	9690	94
573	20250114	113200	393539280	9690	9700	9700	9690	843
574	20250114	113100	385363640	9710	9710	9710	9710	94
575	20250114	113000	384450900	9710	9710	9710	9710	18
576	20250114	112900	384276120	9710	9710	9710	9710	15
577	20250114	112800	384130470	9710	9710	9710	9710	12
578	20250114	112700	384013950	9710	9710	9710	9710	21
579	20250114	112600	383810040	9710	9710	9710	9710	25
580	20250114	112500	383567290	9710	9710	9710	9710	21
581	20250114	112400	383363380	9710	9710	9710	9710	112
582	20250114	112300	382275860	9710	9710	9710	9700	291
583	20250114	112200	379451250	9710	9710	9710	9710	153
584	20250114	112100	377965620	9710	9710	9710	9710	23
585	20250114	112000	377742290	9710	9710	9710	9710	18
586	20250114	111900	377567510	9710	9710	9710	9710	18
587	20250114	111800	377392730	9710	9710	9710	9700	124
588	20250114	111700	376189690	9710	9710	9710	9710	12
589	20250114	111600	376073170	9710	9710	9710	9710	19
590	20250114	111500	375888680	9710	9710	9710	9710	12
591	20250114	111400	375772160	9710	9710	9710	9710	18
592	20250114	111300	375597380	9710	9710	9710	9710	74
593	20250114	111200	374878840	9710	9710	9710	9710	19
594	20250114	111100	374694350	9710	9710	9710	9710	18
595	20250114	111000	374519570	9710	9710	9710	9700	26
596	20250114	110900	374267180	9700	9710	9710	9700	76
597	20250114	110800	373529570	9710	9710	9710	9710	106
598	20250114	110700	372500310	9710	9710	9710	9710	218
599	20250114	110600	370383530	9710	9710	9710	9710	29
600	20250114	110500	370101940	9710	9700	9710	9700	412
601	20250114	110400	366105440	9700	9700	9700	9700	0
602	20250114	110300	366105440	9700	9700	9700	9700	12
603	20250114	110200	365989040	9710	9710	9710	9710	10
604	20250114	110100	365891940	9710	9710	9710	9710	11
605	20250114	110000	365785130	9710	9710	9710	9710	0
606	20250114	105900	365785130	9710	9710	9710	9710	3
607	20250114	105800	365756000	9700	9700	9700	9700	2
608	20250114	105700	365736600	9700	9710	9710	9700	303
609	20250114	105600	362795270	9720	9720	9720	9720	74
610	20250114	105500	362075990	9720	9730	9730	9720	286
611	20250114	105400	359295060	9730	9730	9730	9730	2
612	20250114	105300	359275600	9730	9730	9730	9730	102
613	20250114	105200	358283140	9730	9720	9730	9720	94
614	20250114	105100	357368590	9730	9730	9730	9730	2
615	20250114	105000	357349130	9730	9730	9730	9720	177
616	20250114	104900	355627820	9730	9730	9730	9730	96
617	20250114	104800	354693740	9730	9730	9730	9730	27
618	20250114	104700	354431030	9730	9730	9730	9730	20
619	20250114	104600	354236430	9730	9730	9730	9730	187
620	20250114	104500	352416920	9730	9730	9730	9720	77
621	20250114	104400	351667720	9730	9730	9730	9730	20
622	20250114	104300	351473120	9730	9730	9730	9720	250
623	20250114	104200	349040920	9730	9730	9730	9720	28
624	20250114	104100	348768500	9730	9730	9730	9730	75
625	20250114	104000	348038750	9730	9730	9730	9730	24
626	20250114	103900	347805230	9730	9730	9730	9730	64
627	20250114	103800	347182510	9720	9710	9730	9710	638
628	20250114	103700	340984120	9700	9700	9700	9700	585
629	20250114	103600	335309620	9690	9690	9690	9690	0
630	20250114	103500	335309620	9690	9700	9700	9690	114
631	20250114	103400	334204920	9700	9700	9700	9700	52
632	20250114	103300	333700520	9700	9700	9700	9700	30
633	20250114	103200	333409520	9700	9710	9710	9680	3522
634	20250114	103100	299276860	9720	9720	9720	9720	2
635	20250114	103000	299257420	9710	9740	9740	9710	1338
636	20250114	102900	286245600	9730	9740	9740	9730	12
637	20250114	102800	286128820	9740	9740	9740	9740	198
638	20250114	102700	284200300	9740	9740	9740	9740	52
639	20250114	102600	283693820	9740	9740	9740	9740	2
640	20250114	102500	283674340	9740	9740	9740	9740	2
641	20250114	102400	283654860	9740	9740	9740	9740	4
642	20250114	102300	283615900	9740	9740	9740	9740	2
643	20250114	102200	283596420	9740	9740	9740	9740	3
644	20250114	102100	283567200	9740	9740	9740	9740	2
645	20250114	102000	283547720	9740	9740	9740	9740	2
646	20250114	101900	283528240	9740	9740	9740	9730	204
647	20250114	101800	281543280	9740	9740	9740	9740	12
648	20250114	101700	281426400	9730	9740	9740	9730	105
649	20250114	101600	280403900	9740	9740	9740	9740	2
650	20250114	101500	280384420	9740	9750	9750	9740	296
651	20250114	101400	277501360	9750	9750	9750	9750	3
652	20250114	101300	277472110	9750	9750	9750	9750	149
653	20250114	101200	276019360	9750	9750	9750	9750	175
654	20250114	101100	274313110	9760	9770	9770	9760	494
655	20250114	101000	269491660	9770	9770	9770	9770	134
656	20250114	100900	268182480	9770	9770	9770	9770	2
657	20250114	100800	268162940	9760	9770	9770	9760	60
658	20250114	100700	267577310	9770	9770	9770	9770	71
659	20250114	100600	266883640	9770	9770	9770	9770	408
660	20250114	100500	262897480	9770	9760	9770	9760	629
661	20250114	100400	256758430	9760	9760	9770	9760	587
662	20250114	100300	251029130	9760	9760	9760	9760	199
663	20250114	100200	249086890	9760	9760	9760	9760	233
664	20250114	100100	246812810	9760	9750	9760	9750	490
665	20250114	100000	242035290	9750	9750	9750	9750	5
666	20250114	095900	241986540	9740	9740	9750	9740	389
667	20250114	095800	238196740	9740	9740	9740	9740	4
668	20250114	095700	238157780	9730	9740	9740	9730	15
669	20250114	095600	238011810	9740	9750	9750	9740	182
670	20250114	095500	236239110	9750	9740	9750	9740	107
671	20250114	095400	235196910	9750	9750	9750	9750	124
672	20250114	095300	233987910	9750	9740	9750	9730	527
673	20250114	095200	228854260	9740	9740	9740	9740	65
674	20250114	095100	228221160	9750	9750	9750	9750	82
675	20250114	095000	227421660	9740	9750	9750	9740	50
676	20250114	094900	226934620	9750	9750	9750	9750	222
677	20250114	094800	224770120	9740	9740	9740	9740	341
678	20250114	094700	221448780	9730	9730	9730	9730	0
679	20250114	094600	221448780	9730	9730	9730	9730	60
680	20250114	094500	220864980	9740	9740	9740	9740	57
681	20250114	094400	220309800	9730	9730	9730	9730	1
682	20250114	094300	220300070	9740	9740	9740	9740	82
683	20250114	094200	219501390	9740	9750	9750	9740	55
684	20250114	094100	218965680	9740	9740	9750	9740	194
685	20250114	094000	217076110	9740	9750	9750	9730	203
686	20250114	093900	215096890	9710	9710	9710	9710	235
687	20250114	093800	212815040	9700	9700	9700	9700	20
688	20250114	093700	212621040	9700	9700	9700	9700	359
689	20250114	093600	209138740	9700	9760	9760	9700	413
690	20250114	093500	205130370	9770	9690	9770	9690	1261
691	20250114	093400	192908660	9690	9690	9690	9690	11
692	20250114	093300	192802070	9690	9690	9690	9690	3
693	20250114	093200	192773000	9690	9690	9690	9690	4
694	20250114	093100	192734240	9680	9680	9680	9680	0
695	20250114	093000	192734240	9680	9680	9680	9680	438
696	20250114	092900	188494400	9680	9680	9680	9680	357
697	20250114	092800	185038640	9680	9690	9690	9680	1151
698	20250114	092700	173896360	9690	9690	9690	9690	11
699	20250114	092600	173789770	9690	9680	9690	9680	104
700	20250114	092500	172783040	9680	9680	9680	9680	469
701	20250114	092400	168243120	9680	9680	9680	9680	917
702	20250114	092300	159366560	9690	9690	9690	9690	229
703	20250114	092200	157147550	9700	9690	9700	9690	269
704	20250114	092100	154540920	9710	9700	9730	9700	1094
705	20250114	092000	143928440	9710	9710	9710	9710	346
706	20250114	091900	140568780	9780	9780	9780	9780	456
707	20250114	091800	136109100	9700	9700	9800	9700	626
708	20250114	091700	130033220	9690	9690	9690	9690	443
709	20250114	091600	125740550	9690	9690	9690	9690	164
710	20250114	091500	124151390	9680	9690	9690	9680	102
711	20250114	091400	123164020	9680	9680	9690	9680	119
712	20250114	091300	122011970	9680	9680	9680	9680	801
713	20250114	091200	114258290	9670	9670	9670	9670	212
714	20250114	091100	112208250	9670	9670	9670	9660	387
715	20250114	091000	108467470	9670	9670	9670	9670	137
716	20250114	090900	107142680	9670	9670	9670	9670	4
717	20250114	090800	107104000	9660	9680	9680	9660	610
718	20250114	090700	101204600	9680	9680	9680	9680	398
719	20250114	090600	97351960	9680	9680	9680	9680	494
720	20250114	090500	92570040	9680	9680	9680	9680	167
721	20250114	090400	90953480	9670	9650	9670	9650	586
722	20250114	090300	85290940	9650	9650	9650	9640	1297
723	20250114	090200	72777640	9650	9650	9650	9640	1726
724	20250114	090100	56121760	9660	9680	9690	9650	3856
725	20250114	090000	18836400	9680	9730	9740	9680	1940