KissMeData/093520/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200500	488443220	9360	9360	9360	9360	668
3	20250124	200400	488443220	9360	9360	9360	9360	0
4	20250124	200300	488443220	9360	9360	9360	9360	0
5	20250124	200200	488443220	9360	9360	9360	9360	0
6	20250124	200100	488443220	9360	9360	9360	9360	0
7	20250124	200000	488443220	9360	9360	9360	9360	0
8	20250124	195900	488443220	9360	9360	9360	9360	0
9	20250124	195800	488443220	9360	9360	9360	9360	0
10	20250124	195700	488443220	9360	9360	9360	9360	0
11	20250124	195600	488443220	9360	9360	9360	9360	0
12	20250124	195500	488443220	9360	9360	9360	9360	0
13	20250124	195400	488443220	9360	9360	9360	9360	0
14	20250124	195300	488443220	9360	9360	9360	9360	0
15	20250124	195200	488443220	9360	9360	9360	9360	0
16	20250124	195100	488443220	9360	9360	9360	9360	0
17	20250124	195000	488443220	9360	9360	9360	9360	0
18	20250124	194900	488443220	9360	9360	9360	9360	0
19	20250124	194800	488443220	9360	9360	9360	9360	0
20	20250124	194700	488443220	9360	9360	9360	9360	0
21	20250124	194600	488443220	9360	9360	9360	9360	0
22	20250124	194500	488443220	9360	9360	9360	9360	0
23	20250124	194400	488443220	9360	9360	9360	9360	0
24	20250124	194300	488443220	9360	9360	9360	9360	0
25	20250124	194200	488443220	9360	9360	9360	9360	0
26	20250124	194100	488443220	9360	9360	9360	9360	0
27	20250124	194000	488443220	9360	9360	9360	9360	0
28	20250124	193900	488443220	9360	9360	9360	9360	0
29	20250124	193800	488443220	9360	9360	9360	9360	0
30	20250124	193700	488443220	9360	9360	9360	9360	0
31	20250124	193600	488443220	9360	9360	9360	9360	0
32	20250124	193500	488443220	9360	9360	9360	9360	668
33	20250124	193400	488443220	9360	9360	9360	9360	0
34	20250124	193300	488443220	9360	9360	9360	9360	0
35	20250124	193200	488443220	9360	9360	9360	9360	0
36	20250124	193100	488443220	9360	9360	9360	9360	0
37	20250124	193000	488443220	9360	9360	9360	9360	0
38	20250124	192900	488443220	9360	9360	9360	9360	0
39	20250124	192800	488443220	9360	9360	9360	9360	0
40	20250124	192700	488443220	9360	9360	9360	9360	0
41	20250124	192600	488443220	9360	9360	9360	9360	0
42	20250124	192500	488443220	9360	9360	9360	9360	0
43	20250124	192400	488443220	9360	9360	9360	9360	0
44	20250124	192300	488443220	9360	9360	9360	9360	0
45	20250124	192200	488443220	9360	9360	9360	9360	0
46	20250124	192100	488443220	9360	9360	9360	9360	0
47	20250124	192000	488443220	9360	9360	9360	9360	0
48	20250124	191900	488443220	9360	9360	9360	9360	0
49	20250124	191800	488443220	9360	9360	9360	9360	0
50	20250124	191700	488443220	9360	9360	9360	9360	0
51	20250124	191600	488443220	9360	9360	9360	9360	0
52	20250124	191500	488443220	9360	9360	9360	9360	0
53	20250124	191400	488443220	9360	9360	9360	9360	0
54	20250124	191300	488443220	9360	9360	9360	9360	0
55	20250124	191200	488443220	9360	9360	9360	9360	0
56	20250124	191100	488443220	9360	9360	9360	9360	0
57	20250124	191000	488443220	9360	9360	9360	9360	0
58	20250124	190900	488443220	9360	9360	9360	9360	0
59	20250124	190800	488443220	9360	9360	9360	9360	0
60	20250124	190700	488443220	9360	9360	9360	9360	0
61	20250124	190600	488443220	9360	9360	9360	9360	0
62	20250124	190500	488443220	9360	9360	9360	9360	668
63	20250124	190400	488443220	9360	9360	9360	9360	0
64	20250124	190300	488443220	9360	9360	9360	9360	0
65	20250124	190200	488443220	9360	9360	9360	9360	0
66	20250124	190100	488443220	9360	9360	9360	9360	0
67	20250124	190000	488443220	9360	9360	9360	9360	0
68	20250124	185900	488443220	9360	9360	9360	9360	0
69	20250124	185800	488443220	9360	9360	9360	9360	0
70	20250124	185700	488443220	9360	9360	9360	9360	0
71	20250124	185600	488443220	9360	9360	9360	9360	0
72	20250124	185500	488443220	9360	9360	9360	9360	0
73	20250124	185400	488443220	9360	9360	9360	9360	0
74	20250124	185300	488443220	9360	9360	9360	9360	0
75	20250124	185200	488443220	9360	9360	9360	9360	0
76	20250124	185100	488443220	9360	9360	9360	9360	0
77	20250124	185000	488443220	9360	9360	9360	9360	0
78	20250124	184900	488443220	9360	9360	9360	9360	0
79	20250124	184800	488443220	9360	9360	9360	9360	0
80	20250124	184700	488443220	9360	9360	9360	9360	0
81	20250124	184600	488443220	9360	9360	9360	9360	0
82	20250124	184500	488443220	9360	9360	9360	9360	0
83	20250124	184400	488443220	9360	9360	9360	9360	0
84	20250124	184300	488443220	9360	9360	9360	9360	0
85	20250124	184200	488443220	9360	9360	9360	9360	0
86	20250124	184100	488443220	9360	9360	9360	9360	0
87	20250124	184000	488443220	9360	9360	9360	9360	0
88	20250124	183900	488443220	9360	9360	9360	9360	0
89	20250124	183800	488443220	9360	9360	9360	9360	0
90	20250124	183700	488443220	9360	9360	9360	9360	0
91	20250124	183600	488443220	9360	9360	9360	9360	0
92	20250124	183500	488443220	9360	9360	9360	9360	668
93	20250124	183400	488443220	9360	9360	9360	9360	0
94	20250124	183300	488443220	9360	9360	9360	9360	0
95	20250124	183200	488443220	9360	9360	9360	9360	0
96	20250124	183100	488443220	9360	9360	9360	9360	0
97	20250124	183000	488443220	9360	9360	9360	9360	0
98	20250124	182900	488443220	9360	9360	9360	9360	0
99	20250124	182800	488443220	9360	9360	9360	9360	0
100	20250124	182700	488443220	9360	9360	9360	9360	0
101	20250124	182600	488443220	9360	9360	9360	9360	0
102	20250124	182500	488443220	9360	9360	9360	9360	0
103	20250124	182400	488443220	9360	9360	9360	9360	0
104	20250124	182300	488443220	9360	9360	9360	9360	0
105	20250124	182200	488443220	9360	9360	9360	9360	0
106	20250124	182100	488443220	9360	9360	9360	9360	0
107	20250124	182000	488443220	9360	9360	9360	9360	0
108	20250124	181900	488443220	9360	9360	9360	9360	0
109	20250124	181800	488443220	9360	9360	9360	9360	0
110	20250124	181700	488443220	9360	9360	9360	9360	0
111	20250124	181600	488443220	9360	9360	9360	9360	0
112	20250124	181500	488443220	9360	9360	9360	9360	0
113	20250124	181400	488443220	9360	9360	9360	9360	0
114	20250124	181300	488443220	9360	9360	9360	9360	0
115	20250124	181200	488443220	9360	9360	9360	9360	0
116	20250124	181100	488443220	9360	9360	9360	9360	0
117	20250124	181000	488443220	9360	9360	9360	9360	0
118	20250124	180900	488443220	9360	9360	9360	9360	0
119	20250124	180800	488443220	9360	9360	9360	9360	0
120	20250124	180700	488443220	9360	9360	9360	9360	0
121	20250124	180600	488443220	9360	9360	9360	9360	0
122	20250124	180500	488443220	9360	9360	9360	9360	668
123	20250124	180400	488443220	9360	9360	9360	9360	0
124	20250124	180300	488443220	9360	9360	9360	9360	0
125	20250124	180200	488443220	9360	9360	9360	9360	0
126	20250124	180100	488443220	9360	9360	9360	9360	0
127	20250124	180000	488443220	9360	9360	9360	9360	0
128	20250124	175900	488443220	9360	9360	9360	9360	0
129	20250124	175800	488443220	9360	9360	9360	9360	0
130	20250124	175700	488443220	9360	9360	9360	9360	0
131	20250124	175600	488443220	9360	9360	9360	9360	0
132	20250124	175500	488443220	9360	9360	9360	9360	0
133	20250124	175400	488443220	9360	9360	9360	9360	0
134	20250124	175300	488443220	9360	9360	9360	9360	0
135	20250124	175200	488443220	9360	9360	9360	9360	0
136	20250124	175100	488443220	9360	9360	9360	9360	0
137	20250124	175000	488443220	9360	9360	9360	9360	0
138	20250124	174900	488443220	9360	9360	9360	9360	0
139	20250124	174800	488443220	9360	9360	9360	9360	0
140	20250124	174700	488443220	9360	9360	9360	9360	0
141	20250124	174600	488443220	9360	9360	9360	9360	0
142	20250124	174500	488443220	9360	9360	9360	9360	0
143	20250124	174400	488443220	9360	9360	9360	9360	0
144	20250124	174300	488443220	9360	9360	9360	9360	0
145	20250124	174200	488443220	9360	9360	9360	9360	0
146	20250124	174100	488443220	9360	9360	9360	9360	0
147	20250124	174000	488443220	9360	9360	9360	9360	0
148	20250124	173900	488443220	9360	9360	9360	9360	0
149	20250124	173800	488443220	9360	9360	9360	9360	0
150	20250124	173700	488443220	9360	9360	9360	9360	0
151	20250124	173600	488443220	9360	9360	9360	9360	0
152	20250124	173500	488443220	9360	9360	9360	9360	668
153	20250124	173400	488443220	9360	9360	9360	9360	0
154	20250124	173300	488443220	9360	9360	9360	9360	0
155	20250124	173200	488443220	9360	9360	9360	9360	0
156	20250124	173100	488443220	9360	9360	9360	9360	0
157	20250124	173000	488443220	9360	9360	9360	9360	0
158	20250124	172900	488443220	9360	9360	9360	9360	0
159	20250124	172800	488443220	9360	9360	9360	9360	0
160	20250124	172700	488443220	9360	9360	9360	9360	0
161	20250124	172600	488443220	9360	9360	9360	9360	0
162	20250124	172500	488443220	9360	9360	9360	9360	0
163	20250124	172400	488443220	9360	9360	9360	9360	0
164	20250124	172300	488443220	9360	9360	9360	9360	0
165	20250124	172200	488443220	9360	9360	9360	9360	0
166	20250124	172100	488443220	9360	9360	9360	9360	0
167	20250124	172000	488443220	9360	9360	9360	9360	0
168	20250124	171900	488443220	9360	9360	9360	9360	0
169	20250124	171800	488443220	9360	9360	9360	9360	0
170	20250124	171700	488443220	9360	9360	9360	9360	0
171	20250124	171600	488443220	9360	9360	9360	9360	0
172	20250124	171500	488443220	9360	9360	9360	9360	0
173	20250124	171400	488443220	9360	9360	9360	9360	0
174	20250124	171300	488443220	9360	9360	9360	9360	0
175	20250124	171200	488443220	9360	9360	9360	9360	0
176	20250124	171100	488443220	9360	9360	9360	9360	0
177	20250124	171000	488443220	9360	9360	9360	9360	0
178	20250124	170900	488443220	9360	9360	9360	9360	0
179	20250124	170800	488443220	9360	9360	9360	9360	0
180	20250124	170700	488443220	9360	9360	9360	9360	0
181	20250124	170600	488443220	9360	9360	9360	9360	0
182	20250124	170500	488443220	9360	9360	9360	9360	668
183	20250124	170400	488443220	9360	9360	9360	9360	0
184	20250124	170300	488443220	9360	9360	9360	9360	0
185	20250124	170200	488443220	9360	9360	9360	9360	0
186	20250124	170100	488443220	9360	9360	9360	9360	0
187	20250124	170000	488443220	9360	9360	9360	9360	0
188	20250124	165900	488443220	9360	9360	9360	9360	0
189	20250124	165800	488443220	9360	9360	9360	9360	0
190	20250124	165700	488443220	9360	9360	9360	9360	0
191	20250124	165600	488443220	9360	9360	9360	9360	0
192	20250124	165500	488443220	9360	9360	9360	9360	0
193	20250124	165400	488443220	9360	9360	9360	9360	0
194	20250124	165300	488443220	9360	9360	9360	9360	0
195	20250124	165200	488443220	9360	9360	9360	9360	0
196	20250124	165100	488443220	9360	9360	9360	9360	0
197	20250124	165000	488443220	9360	9360	9360	9360	0
198	20250124	164900	488443220	9360	9360	9360	9360	0
199	20250124	164800	488443220	9360	9360	9360	9360	0
200	20250124	164700	488443220	9360	9360	9360	9360	0
201	20250124	164600	488443220	9360	9360	9360	9360	0
202	20250124	164500	488443220	9360	9360	9360	9360	0
203	20250124	164400	488443220	9360	9360	9360	9360	0
204	20250124	164300	488443220	9360	9360	9360	9360	0
205	20250124	164200	488443220	9360	9360	9360	9360	0
206	20250124	164100	488443220	9360	9360	9360	9360	0
207	20250124	164000	488443220	9360	9360	9360	9360	0
208	20250124	163900	488443220	9360	9360	9360	9360	0
209	20250124	163800	488443220	9360	9360	9360	9360	0
210	20250124	163700	488443220	9360	9360	9360	9360	0
211	20250124	163600	488443220	9360	9360	9360	9360	0
212	20250124	163500	488443220	9360	9360	9360	9360	668
213	20250124	163400	488443220	9360	9360	9360	9360	0
214	20250124	163300	488443220	9360	9360	9360	9360	0
215	20250124	163200	488443220	9360	9360	9360	9360	0
216	20250124	163100	488443220	9360	9360	9360	9360	0
217	20250124	163000	488443220	9360	9360	9360	9360	0
218	20250124	162900	488443220	9360	9360	9360	9360	0
219	20250124	162800	488443220	9360	9360	9360	9360	0
220	20250124	162700	488443220	9360	9360	9360	9360	0
221	20250124	162600	488443220	9360	9360	9360	9360	0
222	20250124	162500	488443220	9360	9360	9360	9360	0
223	20250124	162400	488443220	9360	9360	9360	9360	0
224	20250124	162300	488443220	9360	9360	9360	9360	0
225	20250124	162200	488443220	9360	9360	9360	9360	0
226	20250124	162100	488443220	9360	9360	9360	9360	0
227	20250124	162000	488443220	9360	9360	9360	9360	0
228	20250124	161900	488443220	9360	9360	9360	9360	0
229	20250124	161800	488443220	9360	9360	9360	9360	0
230	20250124	161700	488443220	9360	9360	9360	9360	0
231	20250124	161600	488443220	9360	9360	9360	9360	0
232	20250124	161500	488443220	9360	9360	9360	9360	0
233	20250124	161400	488443220	9360	9360	9360	9360	0
234	20250124	161300	488443220	9360	9360	9360	9360	0
235	20250124	161200	488443220	9360	9360	9360	9360	0
236	20250124	161100	488443220	9360	9360	9360	9360	0
237	20250124	161000	488443220	9360	9360	9360	9360	0
238	20250124	160900	488443220	9360	9360	9360	9360	0
239	20250124	160800	488443220	9360	9360	9360	9360	0
240	20250124	160700	488443220	9360	9360	9360	9360	0
241	20250124	160600	488443220	9360	9360	9360	9360	0
242	20250124	160500	488443220	9360	9360	9360	9360	668
243	20250124	160400	488443220	9360	9360	9360	9360	0
244	20250124	160300	488443220	9360	9360	9360	9360	0
245	20250124	160200	488443220	9360	9360	9360	9360	0
246	20250124	160100	488443220	9360	9360	9360	9360	0
247	20250124	160000	488443220	9360	9360	9360	9360	0
248	20250124	155900	488443220	9360	9360	9360	9360	0
249	20250124	155800	488443220	9360	9360	9360	9360	0
250	20250124	155700	488443220	9360	9360	9360	9360	0
251	20250124	155600	488443220	9360	9360	9360	9360	0
252	20250124	155500	488443220	9360	9360	9360	9360	0
253	20250124	155400	488443220	9360	9360	9360	9360	0
254	20250124	155300	488443220	9360	9360	9360	9360	0
255	20250124	155200	488443220	9360	9360	9360	9360	0
256	20250124	155100	488443220	9360	9360	9360	9360	0
257	20250124	155000	488443220	9360	9360	9360	9360	0
258	20250124	154900	488443220	9360	9360	9360	9360	0
259	20250124	154800	488443220	9360	9360	9360	9360	0
260	20250124	154700	488443220	9360	9360	9360	9360	0
261	20250124	154600	488443220	9360	9360	9360	9360	0
262	20250124	154500	488443220	9360	9360	9360	9360	0
263	20250124	154400	488443220	9360	9360	9360	9360	0
264	20250124	154300	488443220	9360	9360	9360	9360	0
265	20250124	154200	488443220	9360	9360	9360	9360	0
266	20250124	154100	488443220	9360	9360	9360	9360	0
267	20250124	154000	488443220	9360	9360	9360	9360	0
268	20250124	153900	488443220	9360	9360	9360	9360	0
269	20250124	153800	488443220	9360	9360	9360	9360	0
270	20250124	153700	488443220	9360	9360	9360	9360	0
271	20250124	153600	488443220	9360	9360	9360	9360	0
272	20250124	153500	488443220	9360	9360	9360	9360	668
273	20250124	153400	488443220	9360	9360	9360	9360	0
274	20250124	153300	488443220	9360	9360	9360	9360	0
275	20250124	153200	488443220	9360	9360	9360	9360	0
276	20250124	153100	488443220	9360	9360	9360	9360	0
277	20250124	153000	488443220	9360	9360	9360	9360	668
278	20250124	152900	482190740	9350	9350	9350	9350	0
279	20250124	152800	482190740	9350	9350	9350	9350	0
280	20250124	152700	482190740	9350	9350	9350	9350	0
281	20250124	152600	482190740	9350	9350	9350	9350	0
282	20250124	152500	482190740	9350	9350	9350	9350	0
283	20250124	152400	482190740	9350	9350	9350	9350	0
284	20250124	152300	482190740	9350	9350	9350	9350	0
285	20250124	152200	482190740	9350	9350	9350	9350	0
286	20250124	152100	482190740	9350	9350	9350	9350	0
287	20250124	152000	482190740	9350	9350	9350	9350	0
288	20250124	151900	482190740	9350	9390	9390	9350	500
289	20250124	151800	477507170	9390	9390	9390	9390	0
290	20250124	151700	477507170	9390	9390	9390	9390	0
291	20250124	151600	477507170	9390	9390	9390	9390	0
292	20250124	151500	477507170	9390	9390	9390	9390	31
293	20250124	151400	477216080	9360	9360	9360	9360	340
294	20250124	151300	474033680	9350	9350	9350	9350	0
295	20250124	151200	474033680	9350	9350	9350	9350	750
296	20250124	151100	467021180	9350	9350	9350	9350	5
297	20250124	151000	466974430	9350	9350	9350	9350	1
298	20250124	150900	466965080	9350	9350	9350	9350	4
299	20250124	150800	466927680	9350	9350	9350	9350	55
300	20250124	150700	466413430	9350	9350	9350	9350	1
301	20250124	150600	466404080	9350	9350	9350	9350	0
302	20250124	150500	466404080	9350	9350	9350	9350	72
303	20250124	150400	465730880	9350	9350	9350	9350	104
304	20250124	150300	464758480	9350	9350	9350	9350	1
305	20250124	150200	464749130	9340	9340	9340	9340	300
306	20250124	150100	461947130	9350	9360	9360	9340	681
307	20250124	150000	455581990	9370	9370	9370	9360	79
308	20250124	145900	454842530	9360	9370	9370	9360	13
309	20250124	145800	454720840	9360	9360	9360	9360	0
310	20250124	145700	454720840	9360	9360	9360	9360	280
311	20250124	145600	452100040	9390	9390	9390	9390	22
312	20250124	145500	451893460	9360	9360	9360	9360	0
313	20250124	145400	451893460	9360	9370	9370	9360	54
314	20250124	145300	451387800	9390	9400	9400	9390	123
315	20250124	145200	450232770	9400	9400	9400	9400	0
316	20250124	145100	450232770	9400	9400	9400	9400	50
317	20250124	145000	449762770	9400	9400	9400	9400	0
318	20250124	144900	449762770	9400	9400	9400	9400	0
319	20250124	144800	449762770	9400	9400	9400	9400	16
320	20250124	144700	449612370	9400	9400	9400	9400	16
321	20250124	144600	449461970	9400	9400	9400	9400	0
322	20250124	144500	449461970	9400	9400	9400	9400	26
323	20250124	144400	449217570	9400	9400	9400	9400	0
324	20250124	144300	449217570	9400	9400	9400	9400	51
325	20250124	144200	448738170	9400	9400	9400	9400	12
326	20250124	144100	448625370	9390	9370	9390	9370	210
327	20250124	144000	446654400	9360	9360	9360	9360	107
328	20250124	143900	445652880	9360	9360	9360	9360	48
329	20250124	143800	445203600	9360	9360	9360	9360	1
330	20250124	143700	445194240	9360	9360	9360	9360	0
331	20250124	143600	445194240	9360	9360	9360	9360	8
332	20250124	143500	445119360	9350	9350	9350	9350	73
333	20250124	143400	444436810	9360	9360	9360	9360	0
334	20250124	143300	444436810	9360	9360	9360	9360	0
335	20250124	143200	444436810	9360	9360	9360	9360	0
336	20250124	143100	444436810	9360	9360	9360	9360	0
337	20250124	143000	444436810	9360	9360	9360	9360	0
338	20250124	142900	444436810	9360	9360	9360	9360	0
339	20250124	142800	444436810	9360	9360	9360	9360	1
340	20250124	142700	444427450	9360	9360	9360	9360	0
341	20250124	142600	444427450	9360	9360	9360	9360	0
342	20250124	142500	444427450	9360	9360	9360	9360	0
343	20250124	142400	444427450	9360	9360	9360	9360	0
344	20250124	142300	444427450	9360	9340	9360	9340	12
345	20250124	142200	444315330	9340	9340	9340	9340	75
346	20250124	142100	443614830	9340	9340	9340	9340	0
347	20250124	142000	443614830	9340	9340	9340	9340	0
348	20250124	141900	443614830	9340	9340	9340	9340	0
349	20250124	141800	443614830	9340	9340	9340	9340	0
350	20250124	141700	443614830	9340	9360	9360	9340	1027
351	20250124	141600	434022130	9360	9360	9360	9360	1
352	20250124	141500	434012770	9350	9350	9350	9350	1
353	20250124	141400	434003420	9400	9380	9400	9380	540
354	20250124	141300	428930280	9380	9380	9380	9380	0
355	20250124	141200	428930280	9380	9380	9380	9380	0
356	20250124	141100	428930280	9380	9350	9380	9350	30
357	20250124	141000	428649480	9340	9340	9340	9340	0
358	20250124	140900	428649480	9340	9340	9340	9340	350
359	20250124	140800	425380480	9350	9350	9350	9350	0
360	20250124	140700	425380480	9350	9350	9350	9350	211
361	20250124	140600	423407630	9370	9370	9370	9370	11
362	20250124	140500	423304560	9370	9370	9370	9370	0
363	20250124	140400	423304560	9370	9370	9370	9370	4
364	20250124	140300	423267080	9360	9360	9360	9360	18
365	20250124	140200	423098600	9360	9360	9360	9360	0
366	20250124	140100	423098600	9360	9360	9360	9360	102
367	20250124	140000	422143880	9360	9380	9380	9360	224
368	20250124	135900	420046110	9360	9360	9360	9360	0
369	20250124	135800	420046110	9360	9360	9360	9360	0
370	20250124	135700	420046110	9360	9360	9360	9360	0
371	20250124	135600	420046110	9360	9360	9360	9360	0
372	20250124	135500	420046110	9360	9360	9360	9360	10
373	20250124	135400	419952510	9380	9380	9380	9380	0
374	20250124	135300	419952510	9380	9380	9380	9380	1
375	20250124	135200	419943130	9380	9380	9380	9380	0
376	20250124	135100	419943130	9380	9360	9380	9360	177
377	20250124	135000	418285610	9360	9360	9360	9360	0
378	20250124	134900	418285610	9360	9360	9360	9360	6
379	20250124	134800	418229450	9370	9370	9370	9370	0
380	20250124	134700	418229450	9370	9370	9370	9370	94
381	20250124	134600	417348670	9380	9380	9380	9380	500
382	20250124	134500	412658670	9380	9380	9380	9380	10
383	20250124	134400	412564870	9380	9380	9380	9380	1
384	20250124	134300	412555490	9370	9370	9370	9370	0
385	20250124	134200	412555490	9370	9370	9370	9370	57
386	20250124	134100	412021400	9380	9380	9380	9380	2
387	20250124	134000	412002640	9380	9380	9380	9380	175
388	20250124	133900	410361140	9370	9370	9370	9370	28
389	20250124	133800	410098780	9370	9370	9370	9370	7
390	20250124	133700	410033190	9360	9370	9370	9360	448
391	20250124	133600	405839550	9370	9370	9370	9370	2
392	20250124	133500	405820810	9370	9370	9370	9370	5
393	20250124	133400	405773960	9370	9370	9370	9370	1
394	20250124	133300	405764590	9380	9360	9380	9360	23
395	20250124	133200	405549250	9370	9370	9370	9370	1
396	20250124	133100	405539880	9380	9380	9380	9380	0
397	20250124	133000	405539880	9380	9370	9380	9370	2
398	20250124	132900	405521130	9360	9370	9370	9360	136
399	20250124	132800	404247750	9370	9370	9370	9370	71
400	20250124	132700	403582480	9360	9360	9360	9360	0
401	20250124	132600	403582480	9360	9370	9370	9360	210
402	20250124	132500	401616780	9380	9380	9380	9380	0
403	20250124	132400	401616780	9380	9380	9380	9380	0
404	20250124	132300	401616780	9380	9380	9380	9380	0
405	20250124	132200	401616780	9380	9380	9380	9380	71
406	20250124	132100	400950800	9370	9380	9380	9370	91
407	20250124	132000	400098000	9380	9380	9380	9380	50
408	20250124	131900	399629000	9380	9380	9380	9380	0
409	20250124	131800	399629000	9380	9380	9380	9380	2
410	20250124	131700	399610240	9370	9370	9370	9370	0
411	20250124	131600	399610240	9370	9370	9370	9370	0
412	20250124	131500	399610240	9370	9370	9370	9370	1
413	20250124	131400	399600870	9380	9380	9380	9380	0
414	20250124	131300	399600870	9380	9380	9380	9380	76
415	20250124	131200	398887990	9360	9360	9360	9360	0
416	20250124	131100	398887990	9360	9360	9360	9360	23
417	20250124	131000	398672710	9360	9360	9360	9360	1
418	20250124	130900	398663350	9370	9370	9370	9370	235
419	20250124	130800	396461400	9380	9380	9380	9380	0
420	20250124	130700	396461400	9380	9380	9380	9380	0
421	20250124	130600	396461400	9380	9380	9380	9380	136
422	20250124	130500	395185720	9380	9380	9380	9380	0
423	20250124	130400	395185720	9380	9380	9380	9380	2
424	20250124	130300	395166960	9380	9390	9390	9380	263
425	20250124	130200	392697400	9390	9390	9390	9390	22
426	20250124	130100	392490820	9390	9390	9390	9390	0
427	20250124	130000	392490820	9390	9390	9390	9390	0
428	20250124	125900	392490820	9390	9390	9390	9390	20
429	20250124	125800	392303020	9400	9400	9400	9400	0
430	20250124	125700	392303020	9400	9400	9400	9400	0
431	20250124	125600	392303020	9400	9400	9400	9400	0
432	20250124	125500	392303020	9400	9400	9400	9400	12
433	20250124	125400	392190220	9400	9400	9400	9400	48
434	20250124	125300	391739020	9400	9400	9400	9400	32
435	20250124	125200	391438220	9390	9390	9390	9390	0
436	20250124	125100	391438220	9390	9390	9390	9390	0
437	20250124	125000	391438220	9390	9390	9390	9390	0
438	20250124	124900	391438220	9390	9390	9390	9390	50
439	20250124	124800	390968720	9400	9400	9400	9400	0
440	20250124	124700	390968720	9400	9400	9400	9400	114
441	20250124	124600	389897120	9410	9410	9410	9410	43
442	20250124	124500	389492490	9420	9420	9420	9420	10
443	20250124	124400	389398290	9410	9430	9430	9410	68
444	20250124	124300	388757790	9430	9430	9430	9430	1
445	20250124	124200	388748360	9410	9410	9410	9410	0
446	20250124	124100	388748360	9410	9410	9410	9410	0
447	20250124	124000	388748360	9410	9410	9410	9410	0
448	20250124	123900	388748360	9410	9410	9410	9410	0
449	20250124	123800	388748360	9410	9420	9420	9410	2
450	20250124	123700	388729530	9430	9430	9430	9430	0
451	20250124	123600	388729530	9430	9430	9430	9410	173
452	20250124	123500	387099050	9430	9430	9430	9430	20
453	20250124	123400	386910450	9450	9440	9450	9430	195
454	20250124	123300	385071390	9460	9460	9460	9460	2
455	20250124	123200	385052470	9460	9440	9460	9440	20
456	20250124	123100	384863650	9460	9460	9460	9460	0
457	20250124	123000	384863650	9460	9470	9470	9460	127
458	20250124	122900	383662120	9470	9460	9470	9460	57
459	20250124	122800	383122340	9470	9460	9470	9460	251
460	20250124	122700	380747820	9460	9450	9460	9450	2893
461	20250124	122600	353408220	9450	9440	9450	9440	1256
462	20250124	122500	341541560	9440	9440	9440	9440	211
463	20250124	122400	339549720	9440	9440	9440	9440	34
464	20250124	122300	339228760	9440	9440	9440	9440	0
465	20250124	122200	339228760	9440	9440	9440	9440	0
466	20250124	122100	339228760	9440	9440	9440	9440	1
467	20250124	122000	339219320	9440	9440	9440	9440	0
468	20250124	121900	339219320	9440	9440	9440	9440	0
469	20250124	121800	339219320	9440	9440	9440	9440	35
470	20250124	121700	338888920	9440	9440	9440	9440	0
471	20250124	121600	338888920	9440	9440	9440	9440	0
472	20250124	121500	338888920	9440	9440	9440	9440	485
473	20250124	121400	334310520	9430	9430	9430	9430	0
474	20250124	121300	334310520	9430	9430	9430	9430	0
475	20250124	121200	334310520	9430	9430	9430	9430	174
476	20250124	121100	332669700	9430	9430	9430	9430	34
477	20250124	121000	332349080	9420	9420	9420	9420	37
478	20250124	120900	332000540	9420	9430	9430	9420	153
479	20250124	120800	330558270	9430	9430	9430	9430	308
480	20250124	120700	327653830	9430	9430	9430	9430	0
481	20250124	120600	327653830	9430	9430	9430	9430	0
482	20250124	120500	327653830	9430	9430	9430	9430	9
483	20250124	120400	327568960	9430	9430	9430	9430	0
484	20250124	120300	327568960	9430	9430	9430	9430	1
485	20250124	120200	327559530	9430	9430	9430	9430	0
486	20250124	120100	327559530	9430	9430	9430	9430	0
487	20250124	120000	327559530	9430	9430	9430	9430	89
488	20250124	115900	326720260	9420	9420	9420	9420	0
489	20250124	115800	326720260	9420	9420	9420	9420	5
490	20250124	115700	326673160	9420	9420	9420	9420	0
491	20250124	115600	326673160	9420	9420	9420	9420	8
492	20250124	115500	326597800	9420	9420	9420	9420	100
493	20250124	115400	325655800	9410	9410	9410	9410	0
494	20250124	115300	325655800	9410	9410	9410	9410	0
495	20250124	115200	325655800	9410	9410	9410	9410	0
496	20250124	115100	325655800	9410	9410	9410	9410	0
497	20250124	115000	325655800	9410	9410	9410	9410	0
498	20250124	114900	325655800	9410	9420	9420	9410	740
499	20250124	114800	318688180	9430	9430	9430	9430	0
500	20250124	114700	318688180	9430	9430	9430	9430	1
501	20250124	114600	318678750	9430	9430	9430	9430	32
502	20250124	114500	318376990	9440	9450	9450	9440	29
503	20250124	114400	318103030	9450	9450	9450	9450	16
504	20250124	114300	317951830	9450	9440	9450	9440	109
505	20250124	114200	316922820	9440	9440	9440	9440	100
506	20250124	114100	315978820	9430	9430	9430	9430	0
507	20250124	114000	315978820	9430	9430	9430	9430	39
508	20250124	113900	315611050	9430	9430	9430	9430	0
509	20250124	113800	315611050	9430	9430	9430	9430	1
510	20250124	113700	315601620	9440	9440	9440	9440	0
511	20250124	113600	315601620	9440	9420	9440	9420	2000
512	20250124	113500	296735740	9420	9420	9420	9420	31
513	20250124	113400	296443720	9410	9410	9410	9410	0
514	20250124	113300	296443720	9410	9410	9410	9410	0
515	20250124	113200	296443720	9410	9410	9410	9410	0
516	20250124	113100	296443720	9410	9410	9410	9410	25
517	20250124	113000	296208470	9410	9410	9410	9410	409
518	20250124	112900	292359780	9410	9410	9410	9410	0
519	20250124	112800	292359780	9410	9410	9410	9410	1
520	20250124	112700	292350370	9410	9410	9410	9410	0
521	20250124	112600	292350370	9410	9410	9410	9410	0
522	20250124	112500	292350370	9410	9410	9410	9410	10
523	20250124	112400	292256270	9410	9410	9410	9410	20
524	20250124	112300	292068070	9410	9410	9410	9410	1
525	20250124	112200	292058660	9400	9400	9400	9400	50
526	20250124	112100	291588660	9410	9410	9410	9410	50
527	20250124	112000	291118160	9410	9410	9410	9410	20
528	20250124	111900	290929960	9410	9410	9410	9410	0
529	20250124	111800	290929960	9410	9410	9410	9410	0
530	20250124	111700	290929960	9410	9410	9410	9410	0
531	20250124	111600	290929960	9410	9410	9410	9410	300
532	20250124	111500	288106960	9410	9410	9410	9410	110
533	20250124	111400	287071860	9410	9410	9410	9410	0
534	20250124	111300	287071860	9410	9410	9410	9410	0
535	20250124	111200	287071860	9410	9390	9410	9390	101
536	20250124	111100	286123450	9390	9390	9390	9390	0
537	20250124	111000	286123450	9390	9390	9390	9390	0
538	20250124	110900	286123450	9390	9410	9410	9390	6
539	20250124	110800	286067040	9400	9400	9400	9400	2
540	20250124	110700	286048240	9400	9400	9400	9400	28
541	20250124	110600	285785040	9400	9400	9400	9400	1
542	20250124	110500	285775640	9400	9400	9400	9400	1072
543	20250124	110400	275698840	9390	9390	9390	9390	1
544	20250124	110300	275689450	9390	9380	9390	9360	1304
545	20250124	110200	263456100	9370	9370	9370	9370	5
546	20250124	110100	263409250	9370	9370	9370	9370	346
547	20250124	110000	260167230	9370	9370	9370	9370	4
548	20250124	105900	260129750	9370	9370	9370	9370	33
549	20250124	105800	259820540	9370	9370	9370	9370	0
550	20250124	105700	259820540	9370	9370	9370	9370	20
551	20250124	105600	259633140	9370	9370	9370	9370	35
552	20250124	105500	259305190	9360	9360	9360	9360	0
553	20250124	105400	259305190	9360	9380	9380	9360	395
554	20250124	105300	255602510	9380	9380	9380	9380	22
555	20250124	105200	255396150	9390	9390	9390	9390	0
556	20250124	105100	255396150	9390	9390	9390	9390	0
557	20250124	105000	255396150	9390	9390	9390	9390	37
558	20250124	104900	255048720	9390	9390	9390	9390	0
559	20250124	104800	255048720	9390	9390	9390	9390	76
560	20250124	104700	254335080	9380	9380	9380	9380	105
561	20250124	104600	253350180	9380	9380	9380	9380	5
562	20250124	104500	253303280	9380	9380	9380	9380	110
563	20250124	104400	252271480	9380	9380	9380	9380	0
564	20250124	104300	252271480	9380	9380	9380	9380	0
565	20250124	104200	252271480	9380	9380	9380	9380	0
566	20250124	104100	252271480	9380	9380	9380	9380	1
567	20250124	104000	252262100	9380	9380	9380	9380	0
568	20250124	103900	252262100	9380	9380	9380	9380	0
569	20250124	103800	252262100	9380	9380	9380	9380	150
570	20250124	103700	250855100	9390	9390	9390	9390	330
571	20250124	103600	247756400	9390	9390	9390	9390	276
572	20250124	103500	245164760	9400	9410	9410	9400	157
573	20250124	103400	243688870	9410	9420	9420	9410	230
574	20250124	103300	241523770	9420	9420	9420	9420	61
575	20250124	103200	240949150	9410	9390	9410	9390	3519
576	20250124	103100	207869400	9390	9370	9390	9370	684
577	20250124	103000	201453880	9370	9370	9370	9370	100
578	20250124	102900	200516880	9390	9390	9390	9390	544
579	20250124	102800	195408720	9390	9390	9390	9390	476
580	20250124	102700	190939080	9390	9390	9390	9390	0
581	20250124	102600	190939080	9390	9390	9390	9390	23
582	20250124	102500	190723110	9370	9370	9380	9370	696
583	20250124	102400	184201490	9390	9390	9390	9390	410
584	20250124	102300	180351590	9390	9340	9390	9340	5465
585	20250124	102200	129176060	9340	9340	9340	9340	10
586	20250124	102100	129082660	9340	9340	9340	9340	280
587	20250124	102000	126467460	9330	9330	9330	9330	45
588	20250124	101900	126047610	9330	9330	9330	9320	44
589	20250124	101800	125637110	9340	9320	9340	9320	23
590	20250124	101700	125422320	9340	9340	9340	9340	0
591	20250124	101600	125422320	9340	9340	9340	9340	11
592	20250124	101500	125319580	9350	9350	9350	9350	215
593	20250124	101400	123309330	9350	9340	9350	9340	480
594	20250124	101300	118825090	9340	9340	9340	9340	1
595	20250124	101200	118815750	9340	9340	9340	9340	0
596	20250124	101100	118815750	9340	9340	9340	9340	1
597	20250124	101000	118806410	9320	9320	9320	9320	54
598	20250124	100900	118303130	9320	9320	9320	9320	1
599	20250124	100800	118293810	9340	9340	9340	9340	0
600	20250124	100700	118293810	9340	9340	9340	9340	23
601	20250124	100600	118078990	9350	9350	9350	9350	16
602	20250124	100500	117929390	9350	9350	9350	9330	761
603	20250124	100400	110825600	9340	9340	9340	9340	20
604	20250124	100300	110638800	9350	9360	9360	9350	60
605	20250124	100200	110077600	9370	9370	9370	9370	8
606	20250124	100100	110002640	9370	9370	9370	9370	0
607	20250124	100000	110002640	9370	9370	9370	9370	0
608	20250124	095900	110002640	9370	9370	9370	9370	33
609	20250124	095800	109693430	9330	9350	9350	9330	100
610	20250124	095700	108759670	9370	9370	9370	9370	30
611	20250124	095600	108478570	9370	9370	9370	9370	1026
612	20250124	095500	98864950	9350	9350	9350	9350	0
613	20250124	095400	98864950	9350	9370	9370	9350	1295
614	20250124	095300	86750800	9360	9340	9360	9340	1463
615	20250124	095200	73078870	9320	9320	9320	9320	4
616	20250124	095100	73041590	9350	9350	9350	9350	0
617	20250124	095000	73041590	9350	9350	9350	9350	0
618	20250124	094900	73041590	9350	9350	9350	9350	59
619	20250124	094800	72489940	9360	9360	9360	9360	1
620	20250124	094700	72480580	9360	9360	9360	9360	125
621	20250124	094600	71310580	9350	9360	9360	9350	11
622	20250124	094500	71207720	9360	9350	9360	9350	242
623	20250124	094400	68944320	9350	9350	9350	9350	4
624	20250124	094300	68906920	9320	9350	9350	9320	83
625	20250124	094200	68133330	9320	9320	9320	9320	0
626	20250124	094100	68133330	9320	9320	9320	9320	0
627	20250124	094000	68133330	9320	9330	9330	9320	140
628	20250124	093900	66828030	9340	9330	9340	9330	10
629	20250124	093800	66734640	9330	9330	9330	9330	0
630	20250124	093700	66734640	9330	9340	9340	9330	115
631	20250124	093600	65661440	9350	9350	9350	9350	14
632	20250124	093500	65530540	9340	9340	9340	9340	110
633	20250124	093400	64503140	9340	9310	9340	9310	111
634	20250124	093300	63468260	9340	9340	9340	9340	4
635	20250124	093200	63430900	9340	9340	9340	9340	5
636	20250124	093100	63384200	9330	9290	9330	9290	375
637	20250124	093000	59896680	9290	9290	9290	9290	0
638	20250124	092900	59896680	9290	9310	9310	9290	307
639	20250124	092800	57040900	9320	9330	9340	9320	204
640	20250124	092700	55138250	9330	9330	9330	9330	0
641	20250124	092600	55138250	9330	9330	9330	9330	2
642	20250124	092500	55119590	9330	9330	9330	9330	30
643	20250124	092400	54839690	9330	9320	9330	9320	172
644	20250124	092300	53236630	9330	9340	9340	9330	233
645	20250124	092200	51061410	9340	9340	9340	9340	33
646	20250124	092100	50753190	9350	9370	9380	9350	1352
647	20250124	092000	38080260	9360	9340	9360	9340	1222
648	20250124	091900	26653480	9300	9300	9300	9300	0
649	20250124	091800	26653480	9300	9300	9300	9300	5
650	20250124	091700	26606980	9300	9360	9360	9300	363
651	20250124	091600	23230960	9350	9340	9350	9340	34
652	20250124	091500	22913100	9320	9240	9320	9240	2204
653	20250124	091400	2433760	9240	9240	9240	9240	1
654	20250124	091300	2424520	9240	9240	9240	9240	59
655	20250124	091200	1879360	9240	9240	9240	9240	72
656	20250124	091100	1214080	9240	9220	9240	9220	48
657	20250124	091000	770860	9200	9180	9200	9180	13
658	20250124	090900	651400	9170	9170	9170	9170	2
659	20250124	090800	633060	9170	9170	9170	9170	0
660	20250124	090700	633060	9170	9170	9170	9170	0
661	20250124	090600	633060	9170	9140	9170	9140	31
662	20250124	090500	348820	9190	9180	9190	9180	27
663	20250124	090400	100750	9190	9190	9190	9190	5
664	20250124	090300	54800	9100	9100	9100	9100	0
665	20250124	090200	54800	9100	9100	9100	9100	0
666	20250124	090100	54800	9100	9100	9100	9100	0
667	20250124	090000	54800	9100	9190	9190	9100	6