KissMeData/004690/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184300	353073400	91600	91600	91600	91600	428
3	20250110	184200	353073400	91600	91600	91600	91600	0
4	20250110	184100	353073400	91600	91600	91600	91600	0
5	20250110	184000	353073400	91600	91600	91600	91600	0
6	20250110	183900	353073400	91600	91600	91600	91600	0
7	20250110	183800	353073400	91600	91600	91600	91600	0
8	20250110	183700	353073400	91600	91600	91600	91600	0
9	20250110	183600	353073400	91600	91600	91600	91600	0
10	20250110	183500	353073400	91600	91600	91600	91600	0
11	20250110	183400	353073400	91600	91600	91600	91600	0
12	20250110	183300	353073400	91600	91600	91600	91600	0
13	20250110	183200	353073400	91600	91600	91600	91600	0
14	20250110	183100	353073400	91600	91600	91600	91600	0
15	20250110	183000	353073400	91600	91600	91600	91600	0
16	20250110	182900	353073400	91600	91600	91600	91600	0
17	20250110	182800	353073400	91600	91600	91600	91600	0
18	20250110	182700	353073400	91600	91600	91600	91600	0
19	20250110	182600	353073400	91600	91600	91600	91600	0
20	20250110	182500	353073400	91600	91600	91600	91600	0
21	20250110	182400	353073400	91600	91600	91600	91600	0
22	20250110	182300	353073400	91600	91600	91600	91600	0
23	20250110	182200	353073400	91600	91600	91600	91600	0
24	20250110	182100	353073400	91600	91600	91600	91600	0
25	20250110	182000	353073400	91600	91600	91600	91600	0
26	20250110	181900	353073400	91600	91600	91600	91600	0
27	20250110	181800	353073400	91600	91600	91600	91600	0
28	20250110	181700	353073400	91600	91600	91600	91600	0
29	20250110	181600	353073400	91600	91600	91600	91600	0
30	20250110	181500	353073400	91600	91600	91600	91600	0
31	20250110	181400	353073400	91600	91600	91600	91600	0
32	20250110	181300	353073400	91600	91600	91600	91600	428
33	20250110	181200	353073400	91600	91600	91600	91600	0
34	20250110	181100	353073400	91600	91600	91600	91600	0
35	20250110	181000	353073400	91600	91600	91600	91600	0
36	20250110	180900	353073400	91600	91600	91600	91600	0
37	20250110	180800	353073400	91600	91600	91600	91600	0
38	20250110	180700	353073400	91600	91600	91600	91600	0
39	20250110	180600	353073400	91600	91600	91600	91600	0
40	20250110	180500	353073400	91600	91600	91600	91600	0
41	20250110	180400	353073400	91600	91600	91600	91600	0
42	20250110	180300	353073400	91600	91600	91600	91600	0
43	20250110	180200	353073400	91600	91600	91600	91600	0
44	20250110	180100	353073400	91600	91600	91600	91600	0
45	20250110	180000	353073400	91600	91600	91600	91600	0
46	20250110	175900	353073400	91600	91600	91600	91600	0
47	20250110	175800	353073400	91600	91600	91600	91600	0
48	20250110	175700	353073400	91600	91600	91600	91600	0
49	20250110	175600	353073400	91600	91600	91600	91600	0
50	20250110	175500	353073400	91600	91600	91600	91600	0
51	20250110	175400	353073400	91600	91600	91600	91600	0
52	20250110	175300	353073400	91600	91600	91600	91600	0
53	20250110	175200	353073400	91600	91600	91600	91600	0
54	20250110	175100	353073400	91600	91600	91600	91600	0
55	20250110	175000	353073400	91600	91600	91600	91600	0
56	20250110	174900	353073400	91600	91600	91600	91600	0
57	20250110	174800	353073400	91600	91600	91600	91600	0
58	20250110	174700	353073400	91600	91600	91600	91600	0
59	20250110	174600	353073400	91600	91600	91600	91600	0
60	20250110	174500	353073400	91600	91600	91600	91600	0
61	20250110	174400	353073400	91600	91600	91600	91600	0
62	20250110	174300	353073400	91600	91600	91600	91600	428
63	20250110	174200	353073400	91600	91600	91600	91600	0
64	20250110	174100	353073400	91600	91600	91600	91600	0
65	20250110	174000	353073400	91600	91600	91600	91600	0
66	20250110	173900	353073400	91600	91600	91600	91600	0
67	20250110	173800	353073400	91600	91600	91600	91600	0
68	20250110	173700	353073400	91600	91600	91600	91600	0
69	20250110	173600	353073400	91600	91600	91600	91600	0
70	20250110	173500	353073400	91600	91600	91600	91600	0
71	20250110	173400	353073400	91600	91600	91600	91600	0
72	20250110	173300	353073400	91600	91600	91600	91600	0
73	20250110	173200	353073400	91600	91600	91600	91600	0
74	20250110	173100	353073400	91600	91600	91600	91600	0
75	20250110	173000	353073400	91600	91600	91600	91600	0
76	20250110	172900	353073400	91600	91600	91600	91600	0
77	20250110	172800	353073400	91600	91600	91600	91600	0
78	20250110	172700	353073400	91600	91600	91600	91600	0
79	20250110	172600	353073400	91600	91600	91600	91600	0
80	20250110	172500	353073400	91600	91600	91600	91600	0
81	20250110	172400	353073400	91600	91600	91600	91600	0
82	20250110	172300	353073400	91600	91600	91600	91600	0
83	20250110	172200	353073400	91600	91600	91600	91600	0
84	20250110	172100	353073400	91600	91600	91600	91600	0
85	20250110	172000	353073400	91600	91600	91600	91600	0
86	20250110	171900	353073400	91600	91600	91600	91600	0
87	20250110	171800	353073400	91600	91600	91600	91600	0
88	20250110	171700	353073400	91600	91600	91600	91600	0
89	20250110	171600	353073400	91600	91600	91600	91600	0
90	20250110	171500	353073400	91600	91600	91600	91600	0
91	20250110	171400	353073400	91600	91600	91600	91600	0
92	20250110	171300	353073400	91600	91600	91600	91600	428
93	20250110	171200	353073400	91600	91600	91600	91600	0
94	20250110	171100	353073400	91600	91600	91600	91600	0
95	20250110	171000	353073400	91600	91600	91600	91600	0
96	20250110	170900	353073400	91600	91600	91600	91600	0
97	20250110	170800	353073400	91600	91600	91600	91600	0
98	20250110	170700	353073400	91600	91600	91600	91600	0
99	20250110	170600	353073400	91600	91600	91600	91600	0
100	20250110	170500	353073400	91600	91600	91600	91600	0
101	20250110	170400	353073400	91600	91600	91600	91600	0
102	20250110	170300	353073400	91600	91600	91600	91600	0
103	20250110	170200	353073400	91600	91600	91600	91600	0
104	20250110	170100	353073400	91600	91600	91600	91600	0
105	20250110	170000	353073400	91600	91600	91600	91600	0
106	20250110	165900	353073400	91600	91600	91600	91600	0
107	20250110	165800	353073400	91600	91600	91600	91600	0
108	20250110	165700	353073400	91600	91600	91600	91600	0
109	20250110	165600	353073400	91600	91600	91600	91600	0
110	20250110	165500	353073400	91600	91600	91600	91600	0
111	20250110	165400	353073400	91600	91600	91600	91600	0
112	20250110	165300	353073400	91600	91600	91600	91600	0
113	20250110	165200	353073400	91600	91600	91600	91600	0
114	20250110	165100	353073400	91600	91600	91600	91600	0
115	20250110	165000	353073400	91600	91600	91600	91600	0
116	20250110	164900	353073400	91600	91600	91600	91600	0
117	20250110	164800	353073400	91600	91600	91600	91600	0
118	20250110	164700	353073400	91600	91600	91600	91600	0
119	20250110	164600	353073400	91600	91600	91600	91600	0
120	20250110	164500	353073400	91600	91600	91600	91600	0
121	20250110	164400	353073400	91600	91600	91600	91600	0
122	20250110	164300	353073400	91600	91600	91600	91600	428
123	20250110	164200	353073400	91600	91600	91600	91600	0
124	20250110	164100	353073400	91600	91600	91600	91600	0
125	20250110	164000	353073400	91600	91600	91600	91600	0
126	20250110	163900	353073400	91600	91600	91600	91600	0
127	20250110	163800	353073400	91600	91600	91600	91600	0
128	20250110	163700	353073400	91600	91600	91600	91600	0
129	20250110	163600	353073400	91600	91600	91600	91600	0
130	20250110	163500	353073400	91600	91600	91600	91600	0
131	20250110	163400	353073400	91600	91600	91600	91600	0
132	20250110	163300	353073400	91600	91600	91600	91600	0
133	20250110	163200	353073400	91600	91600	91600	91600	0
134	20250110	163100	353073400	91600	91600	91600	91600	0
135	20250110	163000	353073400	91600	91600	91600	91600	0
136	20250110	162900	353073400	91600	91600	91600	91600	0
137	20250110	162800	353073400	91600	91600	91600	91600	0
138	20250110	162700	353073400	91600	91600	91600	91600	0
139	20250110	162600	353073400	91600	91600	91600	91600	0
140	20250110	162500	353073400	91600	91600	91600	91600	0
141	20250110	162400	353073400	91600	91600	91600	91600	0
142	20250110	162300	353073400	91600	91600	91600	91600	0
143	20250110	162200	353073400	91600	91600	91600	91600	0
144	20250110	162100	353073400	91600	91600	91600	91600	0
145	20250110	162000	353073400	91600	91600	91600	91600	0
146	20250110	161900	353073400	91600	91600	91600	91600	0
147	20250110	161800	353073400	91600	91600	91600	91600	0
148	20250110	161700	353073400	91600	91600	91600	91600	0
149	20250110	161600	353073400	91600	91600	91600	91600	0
150	20250110	161500	353073400	91600	91600	91600	91600	0
151	20250110	161400	353073400	91600	91600	91600	91600	0
152	20250110	161300	353073400	91600	91600	91600	91600	428
153	20250110	161200	353073400	91600	91600	91600	91600	0
154	20250110	161100	353073400	91600	91600	91600	91600	0
155	20250110	161000	353073400	91600	91600	91600	91600	0
156	20250110	160900	353073400	91600	91600	91600	91600	0
157	20250110	160800	353073400	91600	91600	91600	91600	0
158	20250110	160700	353073400	91600	91600	91600	91600	0
159	20250110	160600	353073400	91600	91600	91600	91600	0
160	20250110	160500	353073400	91600	91600	91600	91600	0
161	20250110	160400	353073400	91600	91600	91600	91600	0
162	20250110	160300	353073400	91600	91600	91600	91600	0
163	20250110	160200	353073400	91600	91600	91600	91600	0
164	20250110	160100	353073400	91600	91600	91600	91600	0
165	20250110	160000	353073400	91600	91600	91600	91600	0
166	20250110	155900	353073400	91600	91600	91600	91600	0
167	20250110	155800	353073400	91600	91600	91600	91600	0
168	20250110	155700	353073400	91600	91600	91600	91600	0
169	20250110	155600	353073400	91600	91600	91600	91600	0
170	20250110	155500	353073400	91600	91600	91600	91600	0
171	20250110	155400	353073400	91600	91600	91600	91600	0
172	20250110	155300	353073400	91600	91600	91600	91600	0
173	20250110	155200	353073400	91600	91600	91600	91600	0
174	20250110	155100	353073400	91600	91600	91600	91600	0
175	20250110	155000	353073400	91600	91600	91600	91600	0
176	20250110	154900	353073400	91600	91600	91600	91600	0
177	20250110	154800	353073400	91600	91600	91600	91600	0
178	20250110	154700	353073400	91600	91600	91600	91600	0
179	20250110	154600	353073400	91600	91600	91600	91600	0
180	20250110	154500	353073400	91600	91600	91600	91600	0
181	20250110	154400	353073400	91600	91600	91600	91600	0
182	20250110	154300	353073400	91600	91600	91600	91600	428
183	20250110	154200	353073400	91600	91600	91600	91600	0
184	20250110	154100	353073400	91600	91600	91600	91600	0
185	20250110	154000	353073400	91600	91600	91600	91600	0
186	20250110	153900	353073400	91600	91600	91600	91600	0
187	20250110	153800	353073400	91600	91600	91600	91600	0
188	20250110	153700	353073400	91600	91600	91600	91600	0
189	20250110	153600	353073400	91600	91600	91600	91600	0
190	20250110	153500	353073400	91600	91600	91600	91600	0
191	20250110	153400	353073400	91600	91600	91600	91600	0
192	20250110	153300	353073400	91600	91600	91600	91600	0
193	20250110	153200	353073400	91600	91600	91600	91600	0
194	20250110	153100	353073400	91600	91600	91600	91600	0
195	20250110	153000	353073400	91600	91600	91600	91600	428
196	20250110	152900	313868600	91600	91600	91600	91600	0
197	20250110	152800	313868600	91600	91600	91600	91600	0
198	20250110	152700	313868600	91600	91600	91600	91600	0
199	20250110	152600	313868600	91600	91600	91600	91600	0
200	20250110	152500	313868600	91600	91600	91600	91600	0
201	20250110	152400	313868600	91600	91600	91600	91600	0
202	20250110	152300	313868600	91600	91600	91600	91600	0
203	20250110	152200	313868600	91600	91600	91600	91600	0
204	20250110	152100	313868600	91600	91600	91600	91600	0
205	20250110	152000	313868600	91600	91600	91600	91600	0
206	20250110	151900	313868600	91600	91600	91600	91600	23
207	20250110	151800	311761800	91600	91600	91600	91600	6
208	20250110	151700	311212200	91600	91600	91600	91600	1
209	20250110	151600	311120600	91600	91600	91600	91600	6
210	20250110	151500	310571000	91600	91600	91600	91600	6
211	20250110	151400	310021400	91600	91500	91600	91500	80
212	20250110	151300	302699700	91500	91500	91500	91500	2
213	20250110	151200	302516700	91500	91500	91500	91500	11
214	20250110	151100	301510200	91500	91500	91500	91500	4
215	20250110	151000	301144200	91400	91400	91400	91400	2
216	20250110	150900	300961400	91500	91500	91500	91500	4
217	20250110	150800	300595400	91500	91500	91500	91500	0
218	20250110	150700	300595400	91500	91500	91500	91500	5
219	20250110	150600	300137900	91500	91500	91500	91500	0
220	20250110	150500	300137900	91500	91500	91600	91500	29
221	20250110	150400	297483700	91500	91500	91500	91500	0
222	20250110	150300	297483700	91500	91500	91500	91500	0
223	20250110	150200	297483700	91500	91500	91500	91500	0
224	20250110	150100	297483700	91500	91500	91500	91500	0
225	20250110	150000	297483700	91500	91600	91600	91500	3
226	20250110	145900	297209100	91600	91400	91600	91400	66
227	20250110	145800	291169200	91500	91500	91500	91500	12
228	20250110	145700	290071200	91500	91500	91500	91500	15
229	20250110	145600	288698700	91600	91600	91600	91600	3
230	20250110	145500	288423900	91600	91600	91600	91600	1
231	20250110	145400	288332300	91600	91600	91600	91600	62
232	20250110	145300	282653100	91600	91500	91600	91500	17
233	20250110	145200	281097300	91600	91600	91600	91600	3
234	20250110	145100	280822500	91600	91500	91600	91500	20
235	20250110	145000	278992000	91600	91600	91600	91600	9
236	20250110	144900	278167600	91600	91600	91600	91600	0
237	20250110	144800	278167600	91600	91600	91600	91600	3
238	20250110	144700	277892800	91600	91600	91600	91600	0
239	20250110	144600	277892800	91600	91500	91600	91500	5
240	20250110	144500	277435000	91600	91600	91600	91600	0
241	20250110	144400	277435000	91600	91600	91600	91600	3
242	20250110	144300	277160200	91600	91600	91600	91600	0
243	20250110	144200	277160200	91600	91600	91600	91600	3
244	20250110	144100	276885400	91600	91600	91600	91600	0
245	20250110	144000	276885400	91600	91600	91600	91600	3
246	20250110	143900	276610600	91600	91600	91600	91600	0
247	20250110	143800	276610600	91600	91500	91600	91500	122
248	20250110	143700	265445400	91500	91500	91500	91500	0
249	20250110	143600	265445400	91500	91500	91500	91500	3
250	20250110	143500	265170900	91500	91500	91500	91500	3
251	20250110	143400	264896400	91400	91300	91400	91300	32
252	20250110	143300	261974600	91500	91400	91500	91400	15
253	20250110	143200	260603100	91400	91400	91400	91400	7
254	20250110	143100	259963300	91500	91500	91500	91500	21
255	20250110	143000	258041800	91500	91500	91500	91500	0
256	20250110	142900	258041800	91500	91500	91500	91500	3
257	20250110	142800	257767300	91400	91400	91400	91400	1
258	20250110	142700	257675900	91500	91500	91500	91400	19
259	20250110	142600	255938700	91500	91500	91500	91500	0
260	20250110	142500	255938700	91500	91500	91500	91500	3
261	20250110	142400	255664200	91500	91400	91500	91400	44
262	20250110	142300	251642200	91500	91500	91500	91500	3
263	20250110	142200	251367700	91500	91500	91500	91500	0
264	20250110	142100	251367700	91500	91500	91500	91500	5
265	20250110	142000	250910200	91500	91500	91500	91500	0
266	20250110	141900	250910200	91500	91500	91500	91500	3
267	20250110	141800	250635700	91500	91500	91500	91500	0
268	20250110	141700	250635700	91500	91500	91500	91500	3
269	20250110	141600	250361200	91500	91500	91500	91400	20
270	20250110	141500	248532600	91500	91500	91500	91500	0
271	20250110	141400	248532600	91500	91500	91500	91500	5
272	20250110	141300	248075100	91500	91500	91500	91500	0
273	20250110	141200	248075100	91500	91500	91500	91500	3
274	20250110	141100	247800600	91500	91500	91500	91500	0
275	20250110	141000	247800600	91500	91500	91500	91500	6
276	20250110	140900	247251600	91500	91500	91500	91500	0
277	20250110	140800	247251600	91500	91400	91500	91400	3
278	20250110	140700	246977300	91400	91400	91400	91400	0
279	20250110	140600	246977300	91400	91300	91400	91300	4
280	20250110	140500	246611800	91500	91500	91500	91500	0
281	20250110	140400	246611800	91500	91500	91500	91500	5
282	20250110	140300	246154300	91500	91500	91500	91500	0
283	20250110	140200	246154300	91500	91500	91500	91500	3
284	20250110	140100	245879800	91500	91500	91500	91500	0
285	20250110	140000	245879800	91500	91400	91500	91400	3
286	20250110	135900	245605400	91500	91500	91500	91500	0
287	20250110	135800	245605400	91500	91500	91500	91500	3
288	20250110	135700	245330900	91500	91500	91500	91500	5
289	20250110	135600	244873400	91500	91500	91500	91500	0
290	20250110	135500	244873400	91500	91500	91500	91500	3
291	20250110	135400	244598900	91500	91500	91500	91500	0
292	20250110	135300	244598900	91500	91500	91500	91500	3
293	20250110	135200	244324400	91500	91300	91500	91300	9
294	20250110	135100	243501900	91500	91400	91500	91400	3
295	20250110	135000	243227500	91300	91400	91400	91300	4
296	20250110	134900	242862100	91500	91500	91500	91400	20
297	20250110	134800	241033400	91500	91500	91500	91500	0
298	20250110	134700	241033400	91500	91500	91500	91500	11
299	20250110	134600	240026900	91500	91400	91500	91400	14
300	20250110	134500	238747000	91500	91500	91500	91500	3
301	20250110	134400	238472500	91500	91500	91500	91500	0
302	20250110	134300	238472500	91500	91500	91500	91500	3
303	20250110	134200	238198000	91500	91400	91500	91400	12
304	20250110	134100	237100900	91500	91500	91500	91500	3
305	20250110	134000	236826400	91500	91500	91500	91500	0
306	20250110	133900	236826400	91500	91500	91500	91500	3
307	20250110	133800	236551900	91400	91400	91400	91400	0
308	20250110	133700	236551900	91400	91400	91400	91400	16
309	20250110	133600	235089500	91400	91400	91400	91400	5
310	20250110	133500	234632500	91400	91400	91400	91400	0
311	20250110	133400	234632500	91400	91400	91400	91400	3
312	20250110	133300	234358300	91400	91400	91400	91400	0
313	20250110	133200	234358300	91400	91400	91400	91400	3
314	20250110	133100	234084100	91400	91400	91400	91400	0
315	20250110	133000	234084100	91400	91400	91400	91400	3
316	20250110	132900	233809900	91400	91400	91400	91400	0
317	20250110	132800	233809900	91400	91400	91400	91400	5
318	20250110	132700	233352900	91300	91300	91300	91300	3
319	20250110	132600	233079000	91400	91400	91400	91400	3
320	20250110	132500	232804800	91400	91400	91400	91400	0
321	20250110	132400	232804800	91400	91400	91400	91300	140
322	20250110	132300	220009800	91400	91400	91400	91400	0
323	20250110	132200	220009800	91400	91400	91400	91400	3
324	20250110	132100	219735600	91400	91400	91400	91400	1
325	20250110	132000	219644200	91400	91400	91400	91400	4
326	20250110	131900	219278600	91400	91400	91400	91400	0
327	20250110	131800	219278600	91400	91400	91400	91400	4
328	20250110	131700	218913000	91400	91400	91400	91300	24
329	20250110	131600	216721400	91400	91400	91400	91400	0
330	20250110	131500	216721400	91400	91400	91400	91400	4
331	20250110	131400	216355800	91400	91400	91400	91400	0
332	20250110	131300	216355800	91400	91400	91400	91400	3
333	20250110	131200	216081600	91400	91400	91400	91400	0
334	20250110	131100	216081600	91400	91400	91400	91300	19
335	20250110	131000	214346500	91400	91400	91400	91400	5
336	20250110	130900	213889500	91400	91400	91400	91400	3
337	20250110	130800	213615300	91400	91400	91400	91400	0
338	20250110	130700	213615300	91400	91400	91400	91400	6
339	20250110	130600	213066900	91400	91400	91400	91400	6
340	20250110	130500	212518500	91400	91400	91400	91400	4
341	20250110	130400	212152900	91400	91400	91400	91400	2
342	20250110	130300	211970100	91400	91300	91400	91300	20
343	20250110	130200	210143500	91400	91400	91400	91400	0
344	20250110	130100	210143500	91400	91400	91400	91400	4
345	20250110	130000	209777900	91300	91400	91400	91300	2
346	20250110	125900	209595200	91400	91400	91400	91400	3
347	20250110	125800	209321000	91400	91400	91400	91400	1
348	20250110	125700	209229600	91400	91400	91400	91400	3
349	20250110	125600	208955400	91400	91400	91400	91400	3
350	20250110	125500	208681200	91400	91400	91400	91400	0
351	20250110	125400	208681200	91400	91400	91400	91400	4
352	20250110	125300	208315600	91400	91400	91400	91400	5
353	20250110	125200	207858600	91400	91400	91400	91400	3
354	20250110	125100	207584400	91400	91400	91400	91300	25
355	20250110	125000	205300700	91400	91400	91400	91400	3
356	20250110	124900	205026500	91400	91400	91400	91400	0
357	20250110	124800	205026500	91400	91400	91400	91400	4
358	20250110	124700	204660900	91400	91400	91400	91400	0
359	20250110	124600	204660900	91400	91400	91400	91400	8
360	20250110	124500	203929700	91400	91400	91400	91400	0
361	20250110	124400	203929700	91400	91300	91400	91300	11
362	20250110	124300	202924900	91400	91400	91400	91400	12
363	20250110	124200	201828100	91400	91400	91400	91400	3
364	20250110	124100	201553900	91400	91400	91400	91400	6
365	20250110	124000	201005500	91400	91400	91400	91300	5
366	20250110	123900	200548600	91400	91400	91400	91400	0
367	20250110	123800	200548600	91400	91400	91400	91400	3
368	20250110	123700	200274400	91400	91400	91400	91400	4
369	20250110	123600	199908800	91400	91400	91400	91400	0
370	20250110	123500	199908800	91400	91400	91400	91400	3
371	20250110	123400	199634600	91400	91400	91400	91400	0
372	20250110	123300	199634600	91400	91400	91400	91400	9
373	20250110	123200	198812000	91400	91400	91400	91400	0
374	20250110	123100	198812000	91400	91400	91400	91400	3
375	20250110	123000	198537800	91400	91400	91400	91400	0
376	20250110	122900	198537800	91400	91400	91400	91400	4
377	20250110	122800	198172200	91400	91400	91400	91400	0
378	20250110	122700	198172200	91400	91400	91400	91400	3
379	20250110	122600	197898000	91400	91400	91400	91400	0
380	20250110	122500	197898000	91400	91400	91400	91400	4
381	20250110	122400	197532400	91400	91400	91400	91400	3
382	20250110	122300	197258200	91400	91400	91400	91400	53
383	20250110	122200	192414000	91500	91500	91500	91500	0
384	20250110	122100	192414000	91500	91500	91500	91500	4
385	20250110	122000	192048000	91500	91500	91500	91500	7
386	20250110	121900	191407500	91500	91500	91500	91500	3
387	20250110	121800	191133000	91500	91500	91500	91500	1
388	20250110	121700	191041500	91500	91500	91500	91500	5
389	20250110	121600	190584000	91500	91500	91500	91500	14
390	20250110	121500	189303000	91500	91500	91500	91500	0
391	20250110	121400	189303000	91500	91500	91500	91500	5
392	20250110	121300	188845500	91500	91500	91500	91500	0
393	20250110	121200	188845500	91500	91500	91500	91500	3
394	20250110	121100	188571000	91500	91500	91500	91500	0
395	20250110	121000	188571000	91500	91500	91500	91500	4
396	20250110	120900	188205000	91500	91500	91500	91500	0
397	20250110	120800	188205000	91500	91400	91500	91400	39
398	20250110	120700	184639500	91500	91400	91500	91400	62
399	20250110	120600	178971800	91400	91300	91400	91300	6
400	20250110	120500	178423900	91400	91400	91400	91400	0
401	20250110	120400	178423900	91400	91400	91400	91400	9
402	20250110	120300	177601300	91400	91400	91400	91400	0
403	20250110	120200	177601300	91400	91400	91400	91400	4
404	20250110	120100	177235700	91400	91400	91400	91400	0
405	20250110	120000	177235700	91400	91400	91400	91400	4
406	20250110	115900	176870100	91400	91400	91400	91400	0
407	20250110	115800	176870100	91400	91400	91400	91400	4
408	20250110	115700	176504500	91400	91400	91400	91400	4
409	20250110	115600	176138900	91400	91400	91400	91400	0
410	20250110	115500	176138900	91400	91400	91400	91400	8
411	20250110	115400	175407700	91300	91300	91300	91300	0
412	20250110	115300	175407700	91300	91400	91400	91300	4
413	20250110	115200	175042200	91400	91400	91400	91300	7
414	20250110	115100	174402600	91400	91400	91400	91400	0
415	20250110	115000	174402600	91400	91200	91400	91200	13
416	20250110	114900	173216600	91300	91300	91300	91300	0
417	20250110	114800	173216600	91300	91300	91300	91300	0
418	20250110	114700	173216600	91300	91300	91300	91300	0
419	20250110	114600	173216600	91300	91300	91300	91300	0
420	20250110	114500	173216600	91300	91300	91300	91300	0
421	20250110	114400	173216600	91300	91300	91300	91300	0
422	20250110	114300	173216600	91300	91300	91300	91300	0
423	20250110	114200	173216600	91300	91200	91300	91200	14
424	20250110	114100	171939500	91300	91300	91300	91300	0
425	20250110	114000	171939500	91300	91300	91300	91300	0
426	20250110	113900	171939500	91300	91300	91300	91300	0
427	20250110	113800	171939500	91300	91300	91300	91300	0
428	20250110	113700	171939500	91300	91300	91300	91300	0
429	20250110	113600	171939500	91300	91200	91300	91200	11
430	20250110	113500	170936200	91400	91400	91400	91400	0
431	20250110	113400	170936200	91400	91400	91400	91400	0
432	20250110	113300	170936200	91400	91400	91400	91400	0
433	20250110	113200	170936200	91400	91400	91400	91400	0
434	20250110	113100	170936200	91400	91200	91400	91200	12
435	20250110	113000	169841400	91400	91400	91400	91400	0
436	20250110	112900	169841400	91400	91400	91400	91400	0
437	20250110	112800	169841400	91400	91400	91400	91400	6
438	20250110	112700	169293000	91400	91400	91400	91400	0
439	20250110	112600	169293000	91400	91200	91400	91200	11
440	20250110	112500	168289400	91400	91400	91400	91400	0
441	20250110	112400	168289400	91400	91400	91400	91400	0
442	20250110	112300	168289400	91400	91400	91400	91400	0
443	20250110	112200	168289400	91400	91400	91400	91400	0
444	20250110	112100	168289400	91400	91400	91400	91400	0
445	20250110	112000	168289400	91400	91400	91400	91400	0
446	20250110	111900	168289400	91400	91400	91400	91400	0
447	20250110	111800	168289400	91400	91400	91400	91400	11
448	20250110	111700	167284000	91400	91400	91400	91400	0
449	20250110	111600	167284000	91400	91400	91400	91400	0
450	20250110	111500	167284000	91400	91200	91400	91200	13
451	20250110	111400	166098100	91400	91400	91400	91400	0
452	20250110	111300	166098100	91400	91400	91400	91400	9
453	20250110	111200	165275500	91200	91200	91200	91200	0
454	20250110	111100	165275500	91200	91200	91200	91200	0
455	20250110	111000	165275500	91200	91200	91200	91200	0
456	20250110	110900	165275500	91200	91200	91200	91200	0
457	20250110	110800	165275500	91200	91200	91200	91200	0
458	20250110	110700	165275500	91200	91200	91200	91200	0
459	20250110	110600	165275500	91200	91200	91200	91200	1
460	20250110	110500	165184300	91300	91200	91400	91200	16
461	20250110	110400	163724400	91400	91400	91400	91400	0
462	20250110	110300	163724400	91400	91400	91400	91400	0
463	20250110	110200	163724400	91400	91400	91400	91400	0
464	20250110	110100	163724400	91400	91400	91400	91400	0
465	20250110	110000	163724400	91400	91300	91400	91300	24
466	20250110	105900	161531900	91300	91300	91300	91300	0
467	20250110	105800	161531900	91300	91300	91300	91300	0
468	20250110	105700	161531900	91300	91300	91300	91300	0
469	20250110	105600	161531900	91300	91300	91300	91300	0
470	20250110	105500	161531900	91300	91300	91300	91300	0
471	20250110	105400	161531900	91300	91300	91300	91300	0
472	20250110	105300	161531900	91300	91100	91300	91100	12
473	20250110	105200	160438300	91300	91300	91300	91300	0
474	20250110	105100	160438300	91300	91300	91300	91300	0
475	20250110	105000	160438300	91300	91300	91300	91300	0
476	20250110	104900	160438300	91300	91100	91300	91100	16
477	20250110	104800	158980300	91300	91300	91300	91300	0
478	20250110	104700	158980300	91300	91300	91300	91300	0
479	20250110	104600	158980300	91300	91300	91300	91300	0
480	20250110	104500	158980300	91300	91300	91300	91300	0
481	20250110	104400	158980300	91300	91300	91300	91300	2
482	20250110	104300	158797700	91300	91300	91300	91300	0
483	20250110	104200	158797700	91300	91300	91300	91300	0
484	20250110	104100	158797700	91300	91100	91300	91100	62
485	20250110	104000	153148100	91100	91100	91100	91100	0
486	20250110	103900	153148100	91100	91100	91100	91100	1
487	20250110	103800	153057000	91100	91100	91100	91100	0
488	20250110	103700	153057000	91100	91100	91100	91100	2
489	20250110	103600	152874800	91100	91100	91100	91100	4
490	20250110	103500	152510400	91100	91000	91100	91000	43
491	20250110	103400	148596800	91100	91100	91100	91100	1
492	20250110	103300	148505700	91100	91100	91100	91000	26
493	20250110	103200	146137600	91200	91200	91200	91200	0
494	20250110	103100	146137600	91200	91100	91200	91100	20
495	20250110	103000	144315400	91300	91300	91300	91300	0
496	20250110	102900	144315400	91300	91300	91300	91300	0
497	20250110	102800	144315400	91300	91300	91300	91300	0
498	20250110	102700	144315400	91300	91300	91300	91300	0
499	20250110	102600	144315400	91300	91200	91300	91200	12
500	20250110	102500	143220900	91200	91200	91200	91200	0
501	20250110	102400	143220900	91200	91200	91200	91200	0
502	20250110	102300	143220900	91200	91200	91200	91200	1
503	20250110	102200	143129700	91400	91400	91400	91400	0
504	20250110	102100	143129700	91400	91300	91400	91300	32
505	20250110	102000	140207600	91300	91300	91300	91300	6
506	20250110	101900	139659800	91300	91200	91300	91200	3
507	20250110	101800	139386000	91400	91400	91400	91400	0
508	20250110	101700	139386000	91400	91400	91400	91400	0
509	20250110	101600	139386000	91400	91400	91400	91400	0
510	20250110	101500	139386000	91400	91400	91400	91400	0
511	20250110	101400	139386000	91400	91400	91400	91400	0
512	20250110	101300	139386000	91400	91400	91400	91400	0
513	20250110	101200	139386000	91400	91400	91400	91300	58
514	20250110	101100	134086900	91500	91500	91500	91500	8
515	20250110	101000	133354900	91500	91500	91500	91500	0
516	20250110	100900	133354900	91500	91400	91500	91400	34
517	20250110	100800	130244000	91400	91400	91400	91400	0
518	20250110	100700	130244000	91400	91400	91400	91400	6
519	20250110	100600	129695600	91500	91500	91500	91500	8
520	20250110	100500	128963600	91500	91500	91500	91500	18
521	20250110	100400	127316600	91500	91500	91500	91500	6
522	20250110	100300	126767600	91500	91500	91500	91500	3
523	20250110	100200	126493100	91400	91400	91400	91400	0
524	20250110	100100	126493100	91400	91400	91400	91400	6
525	20250110	100000	125944700	91500	91300	91500	91300	8
526	20250110	095900	125213700	91300	91300	91300	91300	29
527	20250110	095800	122566000	91300	91300	91300	91300	17
528	20250110	095700	121013900	91300	91200	91300	91200	560
529	20250110	095600	69895100	91000	91000	91000	91000	1
530	20250110	095500	69804100	91000	91000	91000	91000	0
531	20250110	095400	69804100	91000	91000	91000	91000	0
532	20250110	095300	69804100	91000	91000	91000	91000	1
533	20250110	095200	69713100	91200	91200	91200	91200	1
534	20250110	095100	69621900	91200	91200	91200	91200	0
535	20250110	095000	69621900	91200	91200	91200	91200	0
536	20250110	094900	69621900	91200	91200	91200	91200	0
537	20250110	094800	69621900	91200	91000	91200	91000	46
538	20250110	094700	65432700	91200	91200	91200	91200	0
539	20250110	094600	65432700	91200	91200	91200	91200	0
540	20250110	094500	65432700	91200	91200	91200	91200	0
541	20250110	094400	65432700	91200	91200	91200	91200	0
542	20250110	094300	65432700	91200	91200	91200	91200	0
543	20250110	094200	65432700	91200	91200	91200	91200	0
544	20250110	094100	65432700	91200	91200	91200	91200	2
545	20250110	094000	65250300	91200	91200	91200	91200	1
546	20250110	093900	65159100	91100	91100	91100	91100	0
547	20250110	093800	65159100	91100	91200	91200	91100	30
548	20250110	093700	62423600	91300	91300	91300	91300	0
549	20250110	093600	62423600	91300	91300	91300	91300	0
550	20250110	093500	62423600	91300	91200	91300	91000	121
551	20250110	093400	51407000	91200	91200	91200	91200	0
552	20250110	093300	51407000	91200	91200	91200	91200	0
553	20250110	093200	51407000	91200	91200	91200	91200	4
554	20250110	093100	51042200	91200	91200	91200	91200	1
555	20250110	093000	50951000	91200	91100	91200	91100	15
556	20250110	092900	49583400	91300	91300	91300	91300	0
557	20250110	092800	49583400	91300	91300	91300	91300	2
558	20250110	092700	49400800	91300	91300	91300	91300	0
559	20250110	092600	49400800	91300	91300	91300	91300	1
560	20250110	092500	49309500	91300	91300	91300	91300	0
561	20250110	092400	49309500	91300	91000	91300	91000	114
562	20250110	092300	38930100	91000	91000	91000	91000	1
563	20250110	092200	38839100	91000	91000	91000	91000	1
564	20250110	092100	38748100	90900	91000	91000	90900	13
565	20250110	092000	37565200	91000	91200	91200	91000	10
566	20250110	091900	36653600	91000	91000	91000	91000	0
567	20250110	091800	36653600	91000	91000	91000	91000	0
568	20250110	091700	36653600	91000	91000	91000	91000	0
569	20250110	091600	36653600	91000	91000	91000	91000	42
570	20250110	091500	32831600	91000	91000	91000	91000	8
571	20250110	091400	32103600	91000	91100	91100	91000	101
572	20250110	091300	22902600	91100	91100	91100	91100	0
573	20250110	091200	22902600	91100	91100	91100	91100	0
574	20250110	091100	22902600	91100	91100	91100	91100	0
575	20250110	091000	22902600	91100	91100	91100	91100	41
576	20250110	090900	19167500	91100	91100	91100	91100	21
577	20250110	090800	17254400	91100	91300	91300	91100	62
578	20250110	090700	11595000	91300	91200	91300	91200	18
579	20250110	090600	9951700	91300	91300	91300	91300	1
580	20250110	090500	9860400	91300	91300	91300	91300	0
581	20250110	090400	9860400	91300	91300	91300	91300	0
582	20250110	090300	9860400	91300	91300	91300	91300	0
583	20250110	090200	9860400	91300	91300	91300	91300	0
584	20250110	090100	9860400	91300	91300	91300	91300	0
585	20250110	090000	9860400	91300	91300	91300	91300	108