KissMeData/246960/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205500	639497180	8680	8680	8680	8680	161
3	20250108	205400	639497180	8680	8680	8680	8680	0
4	20250108	205300	639497180	8680	8680	8680	8680	0
5	20250108	205200	639497180	8680	8680	8680	8680	0
6	20250108	205100	639497180	8680	8680	8680	8680	0
7	20250108	205000	639497180	8680	8680	8680	8680	0
8	20250108	204900	639497180	8680	8680	8680	8680	0
9	20250108	204800	639497180	8680	8680	8680	8680	0
10	20250108	204700	639497180	8680	8680	8680	8680	0
11	20250108	204600	639497180	8680	8680	8680	8680	0
12	20250108	204500	639497180	8680	8680	8680	8680	0
13	20250108	204400	639497180	8680	8680	8680	8680	0
14	20250108	204300	639497180	8680	8680	8680	8680	0
15	20250108	204200	639497180	8680	8680	8680	8680	0
16	20250108	204100	639497180	8680	8680	8680	8680	0
17	20250108	204000	639497180	8680	8680	8680	8680	0
18	20250108	203900	639497180	8680	8680	8680	8680	0
19	20250108	203800	639497180	8680	8680	8680	8680	0
20	20250108	203700	639497180	8680	8680	8680	8680	0
21	20250108	203600	639497180	8680	8680	8680	8680	0
22	20250108	203500	639497180	8680	8680	8680	8680	0
23	20250108	203400	639497180	8680	8680	8680	8680	0
24	20250108	203300	639497180	8680	8680	8680	8680	0
25	20250108	203200	639497180	8680	8680	8680	8680	0
26	20250108	203100	639497180	8680	8680	8680	8680	0
27	20250108	203000	639497180	8680	8680	8680	8680	0
28	20250108	202900	639497180	8680	8680	8680	8680	0
29	20250108	202800	639497180	8680	8680	8680	8680	0
30	20250108	202700	639497180	8680	8680	8680	8680	0
31	20250108	202600	639497180	8680	8680	8680	8680	0
32	20250108	202500	639497180	8680	8680	8680	8680	161
33	20250108	202400	639497180	8680	8680	8680	8680	0
34	20250108	202300	639497180	8680	8680	8680	8680	0
35	20250108	202200	639497180	8680	8680	8680	8680	0
36	20250108	202100	639497180	8680	8680	8680	8680	0
37	20250108	202000	639497180	8680	8680	8680	8680	0
38	20250108	201900	639497180	8680	8680	8680	8680	0
39	20250108	201800	639497180	8680	8680	8680	8680	0
40	20250108	201700	639497180	8680	8680	8680	8680	0
41	20250108	201600	639497180	8680	8680	8680	8680	0
42	20250108	201500	639497180	8680	8680	8680	8680	0
43	20250108	201400	639497180	8680	8680	8680	8680	0
44	20250108	201300	639497180	8680	8680	8680	8680	0
45	20250108	201200	639497180	8680	8680	8680	8680	0
46	20250108	201100	639497180	8680	8680	8680	8680	0
47	20250108	201000	639497180	8680	8680	8680	8680	0
48	20250108	200900	639497180	8680	8680	8680	8680	0
49	20250108	200800	639497180	8680	8680	8680	8680	0
50	20250108	200700	639497180	8680	8680	8680	8680	0
51	20250108	200600	639497180	8680	8680	8680	8680	0
52	20250108	200500	639497180	8680	8680	8680	8680	0
53	20250108	200400	639497180	8680	8680	8680	8680	0
54	20250108	200300	639497180	8680	8680	8680	8680	0
55	20250108	200200	639497180	8680	8680	8680	8680	0
56	20250108	200100	639497180	8680	8680	8680	8680	0
57	20250108	200000	639497180	8680	8680	8680	8680	0
58	20250108	195900	639497180	8680	8680	8680	8680	0
59	20250108	195800	639497180	8680	8680	8680	8680	0
60	20250108	195700	639497180	8680	8680	8680	8680	0
61	20250108	195600	639497180	8680	8680	8680	8680	0
62	20250108	195500	639497180	8680	8680	8680	8680	161
63	20250108	195400	639497180	8680	8680	8680	8680	0
64	20250108	195300	639497180	8680	8680	8680	8680	0
65	20250108	195200	639497180	8680	8680	8680	8680	0
66	20250108	195100	639497180	8680	8680	8680	8680	0
67	20250108	195000	639497180	8680	8680	8680	8680	0
68	20250108	194900	639497180	8680	8680	8680	8680	0
69	20250108	194800	639497180	8680	8680	8680	8680	0
70	20250108	194700	639497180	8680	8680	8680	8680	0
71	20250108	194600	639497180	8680	8680	8680	8680	0
72	20250108	194500	639497180	8680	8680	8680	8680	0
73	20250108	194400	639497180	8680	8680	8680	8680	0
74	20250108	194300	639497180	8680	8680	8680	8680	0
75	20250108	194200	639497180	8680	8680	8680	8680	0
76	20250108	194100	639497180	8680	8680	8680	8680	0
77	20250108	194000	639497180	8680	8680	8680	8680	0
78	20250108	193900	639497180	8680	8680	8680	8680	0
79	20250108	193800	639497180	8680	8680	8680	8680	0
80	20250108	193700	639497180	8680	8680	8680	8680	0
81	20250108	193600	639497180	8680	8680	8680	8680	0
82	20250108	193500	639497180	8680	8680	8680	8680	0
83	20250108	193400	639497180	8680	8680	8680	8680	0
84	20250108	193300	639497180	8680	8680	8680	8680	0
85	20250108	193200	639497180	8680	8680	8680	8680	0
86	20250108	193100	639497180	8680	8680	8680	8680	0
87	20250108	193000	639497180	8680	8680	8680	8680	0
88	20250108	192900	639497180	8680	8680	8680	8680	0
89	20250108	192800	639497180	8680	8680	8680	8680	0
90	20250108	192700	639497180	8680	8680	8680	8680	0
91	20250108	192600	639497180	8680	8680	8680	8680	0
92	20250108	192500	639497180	8680	8680	8680	8680	161
93	20250108	192400	639497180	8680	8680	8680	8680	0
94	20250108	192300	639497180	8680	8680	8680	8680	0
95	20250108	192200	639497180	8680	8680	8680	8680	0
96	20250108	192100	639497180	8680	8680	8680	8680	0
97	20250108	192000	639497180	8680	8680	8680	8680	0
98	20250108	191900	639497180	8680	8680	8680	8680	0
99	20250108	191800	639497180	8680	8680	8680	8680	0
100	20250108	191700	639497180	8680	8680	8680	8680	0
101	20250108	191600	639497180	8680	8680	8680	8680	0
102	20250108	191500	639497180	8680	8680	8680	8680	0
103	20250108	191400	639497180	8680	8680	8680	8680	0
104	20250108	191300	639497180	8680	8680	8680	8680	0
105	20250108	191200	639497180	8680	8680	8680	8680	0
106	20250108	191100	639497180	8680	8680	8680	8680	0
107	20250108	191000	639497180	8680	8680	8680	8680	0
108	20250108	190900	639497180	8680	8680	8680	8680	0
109	20250108	190800	639497180	8680	8680	8680	8680	0
110	20250108	190700	639497180	8680	8680	8680	8680	0
111	20250108	190600	639497180	8680	8680	8680	8680	0
112	20250108	190500	639497180	8680	8680	8680	8680	0
113	20250108	190400	639497180	8680	8680	8680	8680	0
114	20250108	190300	639497180	8680	8680	8680	8680	0
115	20250108	190200	639497180	8680	8680	8680	8680	0
116	20250108	190100	639497180	8680	8680	8680	8680	0
117	20250108	190000	639497180	8680	8680	8680	8680	0
118	20250108	185900	639497180	8680	8680	8680	8680	0
119	20250108	185800	639497180	8680	8680	8680	8680	0
120	20250108	185700	639497180	8680	8680	8680	8680	0
121	20250108	185600	639497180	8680	8680	8680	8680	0
122	20250108	185500	639497180	8680	8680	8680	8680	161
123	20250108	185400	639497180	8680	8680	8680	8680	0
124	20250108	185300	639497180	8680	8680	8680	8680	0
125	20250108	185200	639497180	8680	8680	8680	8680	0
126	20250108	185100	639497180	8680	8680	8680	8680	0
127	20250108	185000	639497180	8680	8680	8680	8680	0
128	20250108	184900	639497180	8680	8680	8680	8680	0
129	20250108	184800	639497180	8680	8680	8680	8680	0
130	20250108	184700	639497180	8680	8680	8680	8680	0
131	20250108	184600	639497180	8680	8680	8680	8680	0
132	20250108	184500	639497180	8680	8680	8680	8680	0
133	20250108	184400	639497180	8680	8680	8680	8680	0
134	20250108	184300	639497180	8680	8680	8680	8680	0
135	20250108	184200	639497180	8680	8680	8680	8680	0
136	20250108	184100	639497180	8680	8680	8680	8680	0
137	20250108	184000	639497180	8680	8680	8680	8680	0
138	20250108	183900	639497180	8680	8680	8680	8680	0
139	20250108	183800	639497180	8680	8680	8680	8680	0
140	20250108	183700	639497180	8680	8680	8680	8680	0
141	20250108	183600	639497180	8680	8680	8680	8680	0
142	20250108	183500	639497180	8680	8680	8680	8680	0
143	20250108	183400	639497180	8680	8680	8680	8680	0
144	20250108	183300	639497180	8680	8680	8680	8680	0
145	20250108	183200	639497180	8680	8680	8680	8680	0
146	20250108	183100	639497180	8680	8680	8680	8680	0
147	20250108	183000	639497180	8680	8680	8680	8680	0
148	20250108	182900	639497180	8680	8680	8680	8680	0
149	20250108	182800	639497180	8680	8680	8680	8680	0
150	20250108	182700	639497180	8680	8680	8680	8680	0
151	20250108	182600	639497180	8680	8680	8680	8680	0
152	20250108	182500	639497180	8680	8680	8680	8680	161
153	20250108	182400	639497180	8680	8680	8680	8680	0
154	20250108	182300	639497180	8680	8680	8680	8680	0
155	20250108	182200	639497180	8680	8680	8680	8680	0
156	20250108	182100	639497180	8680	8680	8680	8680	0
157	20250108	182000	639497180	8680	8680	8680	8680	0
158	20250108	181900	639497180	8680	8680	8680	8680	0
159	20250108	181800	639497180	8680	8680	8680	8680	0
160	20250108	181700	639497180	8680	8680	8680	8680	0
161	20250108	181600	639497180	8680	8680	8680	8680	0
162	20250108	181500	639497180	8680	8680	8680	8680	0
163	20250108	181400	639497180	8680	8680	8680	8680	0
164	20250108	181300	639497180	8680	8680	8680	8680	0
165	20250108	181200	639497180	8680	8680	8680	8680	0
166	20250108	181100	639497180	8680	8680	8680	8680	0
167	20250108	181000	639497180	8680	8680	8680	8680	0
168	20250108	180900	639497180	8680	8680	8680	8680	0
169	20250108	180800	639497180	8680	8680	8680	8680	0
170	20250108	180700	639497180	8680	8680	8680	8680	0
171	20250108	180600	639497180	8680	8680	8680	8680	0
172	20250108	180500	639497180	8680	8680	8680	8680	0
173	20250108	180400	639497180	8680	8680	8680	8680	0
174	20250108	180300	639497180	8680	8680	8680	8680	0
175	20250108	180200	639497180	8680	8680	8680	8680	0
176	20250108	180100	639497180	8680	8680	8680	8680	0
177	20250108	180000	639497180	8680	8680	8680	8680	0
178	20250108	175900	639497180	8680	8680	8680	8680	0
179	20250108	175800	639497180	8680	8680	8680	8680	0
180	20250108	175700	639497180	8680	8680	8680	8680	0
181	20250108	175600	639497180	8680	8680	8680	8680	0
182	20250108	175500	639497180	8680	8680	8680	8680	161
183	20250108	175400	639497180	8680	8680	8680	8680	0
184	20250108	175300	639497180	8680	8680	8680	8680	0
185	20250108	175200	639497180	8680	8680	8680	8680	0
186	20250108	175100	639497180	8680	8680	8680	8680	0
187	20250108	175000	639497180	8680	8680	8680	8680	0
188	20250108	174900	639497180	8680	8680	8680	8680	0
189	20250108	174800	639497180	8680	8680	8680	8680	0
190	20250108	174700	639497180	8680	8680	8680	8680	0
191	20250108	174600	639497180	8680	8680	8680	8680	0
192	20250108	174500	639497180	8680	8680	8680	8680	0
193	20250108	174400	639497180	8680	8680	8680	8680	0
194	20250108	174300	639497180	8680	8680	8680	8680	0
195	20250108	174200	639497180	8680	8680	8680	8680	0
196	20250108	174100	639497180	8680	8680	8680	8680	0
197	20250108	174000	639497180	8680	8680	8680	8680	0
198	20250108	173900	639497180	8680	8680	8680	8680	0
199	20250108	173800	639497180	8680	8680	8680	8680	0
200	20250108	173700	639497180	8680	8680	8680	8680	0
201	20250108	173600	639497180	8680	8680	8680	8680	0
202	20250108	173500	639497180	8680	8680	8680	8680	0
203	20250108	173400	639497180	8680	8680	8680	8680	0
204	20250108	173300	639497180	8680	8680	8680	8680	0
205	20250108	173200	639497180	8680	8680	8680	8680	0
206	20250108	173100	639497180	8680	8680	8680	8680	0
207	20250108	173000	639497180	8680	8680	8680	8680	0
208	20250108	172900	639497180	8680	8680	8680	8680	0
209	20250108	172800	639497180	8680	8680	8680	8680	0
210	20250108	172700	639497180	8680	8680	8680	8680	0
211	20250108	172600	639497180	8680	8680	8680	8680	0
212	20250108	172500	639497180	8680	8680	8680	8680	161
213	20250108	172400	639497180	8680	8680	8680	8680	0
214	20250108	172300	639497180	8680	8680	8680	8680	0
215	20250108	172200	639497180	8680	8680	8680	8680	0
216	20250108	172100	639497180	8680	8680	8680	8680	0
217	20250108	172000	639497180	8680	8680	8680	8680	0
218	20250108	171900	639497180	8680	8680	8680	8680	0
219	20250108	171800	639497180	8680	8680	8680	8680	0
220	20250108	171700	639497180	8680	8680	8680	8680	0
221	20250108	171600	639497180	8680	8680	8680	8680	0
222	20250108	171500	639497180	8680	8680	8680	8680	0
223	20250108	171400	639497180	8680	8680	8680	8680	0
224	20250108	171300	639497180	8680	8680	8680	8680	0
225	20250108	171200	639497180	8680	8680	8680	8680	0
226	20250108	171100	639497180	8680	8680	8680	8680	0
227	20250108	171000	639497180	8680	8680	8680	8680	0
228	20250108	170900	639497180	8680	8680	8680	8680	0
229	20250108	170800	639497180	8680	8680	8680	8680	0
230	20250108	170700	639497180	8680	8680	8680	8680	0
231	20250108	170600	639497180	8680	8680	8680	8680	0
232	20250108	170500	639497180	8680	8680	8680	8680	0
233	20250108	170400	639497180	8680	8680	8680	8680	0
234	20250108	170300	639497180	8680	8680	8680	8680	0
235	20250108	170200	639497180	8680	8680	8680	8680	0
236	20250108	170100	639497180	8680	8680	8680	8680	0
237	20250108	170000	639497180	8680	8680	8680	8680	0
238	20250108	165900	639497180	8680	8680	8680	8680	0
239	20250108	165800	639497180	8680	8680	8680	8680	0
240	20250108	165700	639497180	8680	8680	8680	8680	0
241	20250108	165600	639497180	8680	8680	8680	8680	0
242	20250108	165500	639497180	8680	8680	8680	8680	161
243	20250108	165400	639497180	8680	8680	8680	8680	0
244	20250108	165300	639497180	8680	8680	8680	8680	0
245	20250108	165200	639497180	8680	8680	8680	8680	0
246	20250108	165100	639497180	8680	8680	8680	8680	0
247	20250108	165000	639497180	8680	8680	8680	8680	0
248	20250108	164900	639497180	8680	8680	8680	8680	0
249	20250108	164800	639497180	8680	8680	8680	8680	0
250	20250108	164700	639497180	8680	8680	8680	8680	0
251	20250108	164600	639497180	8680	8680	8680	8680	0
252	20250108	164500	639497180	8680	8680	8680	8680	0
253	20250108	164400	639497180	8680	8680	8680	8680	0
254	20250108	164300	639497180	8680	8680	8680	8680	0
255	20250108	164200	639497180	8680	8680	8680	8680	0
256	20250108	164100	639497180	8680	8680	8680	8680	0
257	20250108	164000	639497180	8680	8680	8680	8680	0
258	20250108	163900	639497180	8680	8680	8680	8680	0
259	20250108	163800	639497180	8680	8680	8680	8680	0
260	20250108	163700	639497180	8680	8680	8680	8680	0
261	20250108	163600	639497180	8680	8680	8680	8680	0
262	20250108	163500	639497180	8680	8680	8680	8680	0
263	20250108	163400	639497180	8680	8680	8680	8680	0
264	20250108	163300	639497180	8680	8680	8680	8680	0
265	20250108	163200	639497180	8680	8680	8680	8680	0
266	20250108	163100	639497180	8680	8680	8680	8680	0
267	20250108	163000	639497180	8680	8680	8680	8680	0
268	20250108	162900	639497180	8680	8680	8680	8680	0
269	20250108	162800	639497180	8680	8680	8680	8680	0
270	20250108	162700	639497180	8680	8680	8680	8680	0
271	20250108	162600	639497180	8680	8680	8680	8680	0
272	20250108	162500	639497180	8680	8680	8680	8680	161
273	20250108	162400	639497180	8680	8680	8680	8680	0
274	20250108	162300	639497180	8680	8680	8680	8680	0
275	20250108	162200	639497180	8680	8680	8680	8680	0
276	20250108	162100	639497180	8680	8680	8680	8680	0
277	20250108	162000	639497180	8680	8680	8680	8680	0
278	20250108	161900	639497180	8680	8680	8680	8680	0
279	20250108	161800	639497180	8680	8680	8680	8680	0
280	20250108	161700	639497180	8680	8680	8680	8680	0
281	20250108	161600	639497180	8680	8680	8680	8680	0
282	20250108	161500	639497180	8680	8680	8680	8680	0
283	20250108	161400	639497180	8680	8680	8680	8680	0
284	20250108	161300	639497180	8680	8680	8680	8680	0
285	20250108	161200	639497180	8680	8680	8680	8680	0
286	20250108	161100	639497180	8680	8680	8680	8680	0
287	20250108	161000	639497180	8680	8680	8680	8680	0
288	20250108	160900	639497180	8680	8680	8680	8680	0
289	20250108	160800	639497180	8680	8680	8680	8680	0
290	20250108	160700	639497180	8680	8680	8680	8680	0
291	20250108	160600	639497180	8680	8680	8680	8680	0
292	20250108	160500	639497180	8680	8680	8680	8680	0
293	20250108	160400	639497180	8680	8680	8680	8680	0
294	20250108	160300	639497180	8680	8680	8680	8680	0
295	20250108	160200	639497180	8680	8680	8680	8680	0
296	20250108	160100	639497180	8680	8680	8680	8680	0
297	20250108	160000	639497180	8680	8680	8680	8680	0
298	20250108	155900	639497180	8680	8680	8680	8680	0
299	20250108	155800	639497180	8680	8680	8680	8680	0
300	20250108	155700	639497180	8680	8680	8680	8680	0
301	20250108	155600	639497180	8680	8680	8680	8680	0
302	20250108	155500	639497180	8680	8680	8680	8680	161
303	20250108	155400	639497180	8680	8680	8680	8680	0
304	20250108	155300	639497180	8680	8680	8680	8680	0
305	20250108	155200	639497180	8680	8680	8680	8680	0
306	20250108	155100	639497180	8680	8680	8680	8680	0
307	20250108	155000	639497180	8680	8680	8680	8680	0
308	20250108	154900	639497180	8680	8680	8680	8680	0
309	20250108	154800	639497180	8680	8680	8680	8680	0
310	20250108	154700	639497180	8680	8680	8680	8680	0
311	20250108	154600	639497180	8680	8680	8680	8680	0
312	20250108	154500	639497180	8680	8680	8680	8680	0
313	20250108	154400	639497180	8680	8680	8680	8680	0
314	20250108	154300	639497180	8680	8680	8680	8680	0
315	20250108	154200	639497180	8680	8680	8680	8680	0
316	20250108	154100	639497180	8680	8680	8680	8680	0
317	20250108	154000	639497180	8680	8680	8680	8680	0
318	20250108	153900	639497180	8680	8680	8680	8680	0
319	20250108	153800	639497180	8680	8680	8680	8680	0
320	20250108	153700	639497180	8680	8680	8680	8680	0
321	20250108	153600	639497180	8680	8680	8680	8680	0
322	20250108	153500	639497180	8680	8680	8680	8680	0
323	20250108	153400	639497180	8680	8680	8680	8680	0
324	20250108	153300	639497180	8680	8680	8680	8680	0
325	20250108	153200	639497180	8680	8680	8680	8680	0
326	20250108	153100	639497180	8680	8680	8680	8680	0
327	20250108	153000	639497180	8680	8680	8680	8680	161
328	20250108	152900	638099700	8600	8600	8600	8600	0
329	20250108	152800	638099700	8600	8600	8600	8600	0
330	20250108	152700	638099700	8600	8600	8600	8600	0
331	20250108	152600	638099700	8600	8600	8600	8600	0
332	20250108	152500	638099700	8600	8600	8600	8600	0
333	20250108	152400	638099700	8600	8600	8600	8600	0
334	20250108	152300	638099700	8600	8600	8600	8600	0
335	20250108	152200	638099700	8600	8600	8600	8600	0
336	20250108	152100	638099700	8600	8600	8600	8600	0
337	20250108	152000	638099700	8600	8600	8600	8600	0
338	20250108	151900	638099700	8600	8640	8640	8600	209
339	20250108	151800	636296720	8680	8680	8680	8680	0
340	20250108	151700	636296720	8680	8680	8680	8680	0
341	20250108	151600	636296720	8680	8680	8680	8680	0
342	20250108	151500	636296720	8680	8680	8680	8680	100
343	20250108	151400	635428720	8670	8670	8670	8600	559
344	20250108	151300	630609410	8680	8680	8680	8680	72
345	20250108	151200	629984450	8670	8670	8670	8670	0
346	20250108	151100	629984450	8670	8670	8670	8670	0
347	20250108	151000	629984450	8670	8670	8670	8670	0
348	20250108	150900	629984450	8670	8670	8670	8670	3
349	20250108	150800	629958440	8670	8670	8670	8670	0
350	20250108	150700	629958440	8670	8670	8670	8670	0
351	20250108	150600	629958440	8670	8670	8670	8670	0
352	20250108	150500	629958440	8670	8670	8670	8670	0
353	20250108	150400	629958440	8670	8660	8670	8660	57
354	20250108	150300	629464790	8660	8660	8660	8660	0
355	20250108	150200	629464790	8660	8660	8660	8660	40
356	20250108	150100	629118390	8660	8660	8660	8660	10
357	20250108	150000	629031790	8660	8660	8660	8660	0
358	20250108	145900	629031790	8660	8660	8660	8660	0
359	20250108	145800	629031790	8660	8660	8660	8660	1
360	20250108	145700	629023130	8650	8650	8650	8650	95
361	20250108	145600	628201380	8630	8630	8630	8630	0
362	20250108	145500	628201380	8630	8630	8630	8630	9
363	20250108	145400	628123710	8630	8630	8630	8630	0
364	20250108	145300	628123710	8630	8630	8630	8630	0
365	20250108	145200	628123710	8630	8630	8630	8630	0
366	20250108	145100	628123710	8630	8630	8630	8630	0
367	20250108	145000	628123710	8630	8630	8630	8630	0
368	20250108	144900	628123710	8630	8630	8630	8630	0
369	20250108	144800	628123710	8630	8630	8630	8630	0
370	20250108	144700	628123710	8630	8630	8630	8630	9
371	20250108	144600	628046040	8650	8640	8650	8640	44
372	20250108	144500	627665840	8660	8660	8660	8660	0
373	20250108	144400	627665840	8660	8660	8660	8660	0
374	20250108	144300	627665840	8660	8660	8660	8660	0
375	20250108	144200	627665840	8660	8660	8660	8660	0
376	20250108	144100	627665840	8660	8660	8660	8660	0
377	20250108	144000	627665840	8660	8660	8660	8660	0
378	20250108	143900	627665840	8660	8660	8660	8660	0
379	20250108	143800	627665840	8660	8660	8660	8660	0
380	20250108	143700	627665840	8660	8660	8660	8660	0
381	20250108	143600	627665840	8660	8660	8660	8660	0
382	20250108	143500	627665840	8660	8660	8660	8660	2
383	20250108	143400	627648520	8660	8660	8660	8660	13
384	20250108	143300	627535940	8660	8660	8660	8660	0
385	20250108	143200	627535940	8660	8660	8660	8660	0
386	20250108	143100	627535940	8660	8660	8660	8660	0
387	20250108	143000	627535940	8660	8660	8660	8660	0
388	20250108	142900	627535940	8660	8660	8660	8660	0
389	20250108	142800	627535940	8660	8660	8660	8660	0
390	20250108	142700	627535940	8660	8640	8660	8640	700
391	20250108	142600	621478420	8610	8610	8610	8610	0
392	20250108	142500	621478420	8610	8610	8610	8610	0
393	20250108	142400	621478420	8610	8610	8610	8610	0
394	20250108	142300	621478420	8610	8610	8610	8610	0
395	20250108	142200	621478420	8610	8610	8610	8610	0
396	20250108	142100	621478420	8610	8610	8610	8610	0
397	20250108	142000	621478420	8610	8610	8610	8610	0
398	20250108	141900	621478420	8610	8610	8610	8610	0
399	20250108	141800	621478420	8610	8610	8610	8610	0
400	20250108	141700	621478420	8610	8630	8650	8610	492
401	20250108	141600	617240060	8630	8630	8630	8630	0
402	20250108	141500	617240060	8630	8630	8630	8630	0
403	20250108	141400	617240060	8630	8630	8630	8630	0
404	20250108	141300	617240060	8630	8630	8630	8630	0
405	20250108	141200	617240060	8630	8630	8630	8630	0
406	20250108	141100	617240060	8630	8630	8630	8630	0
407	20250108	141000	617240060	8630	8630	8630	8630	0
408	20250108	140900	617240060	8630	8630	8630	8630	0
409	20250108	140800	617240060	8630	8630	8630	8630	0
410	20250108	140700	617240060	8630	8630	8630	8630	0
411	20250108	140600	617240060	8630	8630	8630	8630	38
412	20250108	140500	616912120	8610	8610	8610	8610	0
413	20250108	140400	616912120	8610	8610	8610	8610	0
414	20250108	140300	616912120	8610	8610	8610	8610	0
415	20250108	140200	616912120	8610	8610	8610	8610	0
416	20250108	140100	616912120	8610	8610	8610	8610	0
417	20250108	140000	616912120	8610	8610	8610	8610	4
418	20250108	135900	616877680	8610	8610	8610	8610	0
419	20250108	135800	616877680	8610	8610	8610	8610	0
420	20250108	135700	616877680	8610	8610	8610	8610	0
421	20250108	135600	616877680	8610	8610	8610	8610	0
422	20250108	135500	616877680	8610	8610	8610	8610	0
423	20250108	135400	616877680	8610	8610	8610	8610	327
424	20250108	135300	614062210	8570	8570	8570	8570	0
425	20250108	135200	614062210	8570	8570	8570	8570	0
426	20250108	135100	614062210	8570	8570	8570	8570	0
427	20250108	135000	614062210	8570	8570	8570	8570	0
428	20250108	134900	614062210	8570	8570	8570	8570	0
429	20250108	134800	614062210	8570	8560	8570	8560	325
430	20250108	134700	611276970	8570	8570	8570	8570	0
431	20250108	134600	611276970	8570	8570	8570	8570	376
432	20250108	134500	608054650	8570	8570	8570	8570	0
433	20250108	134400	608054650	8570	8570	8570	8570	0
434	20250108	134300	608054650	8570	8570	8570	8570	0
435	20250108	134200	608054650	8570	8590	8590	8570	78
436	20250108	134100	607385310	8610	8610	8610	8610	0
437	20250108	134000	607385310	8610	8610	8610	8610	0
438	20250108	133900	607385310	8610	8610	8610	8610	0
439	20250108	133800	607385310	8610	8610	8610	8610	0
440	20250108	133700	607385310	8610	8610	8610	8610	0
441	20250108	133600	607385310	8610	8610	8610	8610	0
442	20250108	133500	607385310	8610	8610	8610	8610	3
443	20250108	133400	607359480	8590	8590	8590	8590	0
444	20250108	133300	607359480	8590	8590	8590	8590	0
445	20250108	133200	607359480	8590	8590	8590	8590	0
446	20250108	133100	607359480	8590	8590	8590	8590	0
447	20250108	133000	607359480	8590	8590	8590	8590	0
448	20250108	132900	607359480	8590	8590	8590	8590	37
449	20250108	132800	607041650	8570	8570	8570	8570	129
450	20250108	132700	605936120	8570	8570	8570	8570	0
451	20250108	132600	605936120	8570	8570	8570	8570	0
452	20250108	132500	605936120	8570	8570	8570	8570	0
453	20250108	132400	605936120	8570	8570	8570	8570	0
454	20250108	132300	605936120	8570	8570	8570	8570	206
455	20250108	132200	604170700	8590	8590	8590	8590	0
456	20250108	132100	604170700	8590	8590	8590	8590	0
457	20250108	132000	604170700	8590	8610	8610	8590	161
458	20250108	131900	602786910	8610	8640	8640	8610	286
459	20250108	131800	600321760	8640	8640	8640	8640	0
460	20250108	131700	600321760	8640	8650	8650	8640	288
461	20250108	131600	597830830	8650	8650	8650	8650	0
462	20250108	131500	597830830	8650	8680	8680	8650	663
463	20250108	131400	592090520	8690	8690	8690	8690	0
464	20250108	131300	592090520	8690	8690	8690	8690	12
465	20250108	131200	591986240	8690	8690	8690	8690	0
466	20250108	131100	591986240	8690	8690	8690	8690	18
467	20250108	131000	591829820	8700	8700	8700	8700	0
468	20250108	130900	591829820	8700	8700	8700	8700	0
469	20250108	130800	591829820	8700	8710	8720	8700	136
470	20250108	130700	590645520	8710	8710	8710	8710	0
471	20250108	130600	590645520	8710	8710	8710	8710	0
472	20250108	130500	590645520	8710	8710	8710	8710	0
473	20250108	130400	590645520	8710	8710	8710	8710	0
474	20250108	130300	590645520	8710	8710	8710	8710	0
475	20250108	130200	590645520	8710	8710	8710	8710	31
476	20250108	130100	590375510	8720	8720	8720	8720	0
477	20250108	130000	590375510	8720	8720	8720	8720	0
478	20250108	125900	590375510	8720	8720	8720	8720	0
479	20250108	125800	590375510	8720	8720	8720	8720	0
480	20250108	125700	590375510	8720	8720	8720	8720	0
481	20250108	125600	590375510	8720	8720	8720	8720	0
482	20250108	125500	590375510	8720	8720	8720	8720	0
483	20250108	125400	590375510	8720	8720	8720	8720	0
484	20250108	125300	590375510	8720	8720	8720	8720	0
485	20250108	125200	590375510	8720	8730	8730	8720	775
486	20250108	125100	583617320	8720	8720	8720	8720	0
487	20250108	125000	583617320	8720	8720	8720	8720	0
488	20250108	124900	583617320	8720	8720	8720	8720	0
489	20250108	124800	583617320	8720	8720	8720	8720	150
490	20250108	124700	582309320	8730	8730	8730	8730	98
491	20250108	124600	581453780	8740	8740	8740	8740	52
492	20250108	124500	580999300	8750	8750	8750	8750	0
493	20250108	124400	580999300	8750	8750	8750	8750	0
494	20250108	124300	580999300	8750	8750	8750	8750	0
495	20250108	124200	580999300	8750	8750	8750	8750	0
496	20250108	124100	580999300	8750	8750	8750	8750	0
497	20250108	124000	580999300	8750	8750	8750	8750	0
498	20250108	123900	580999300	8750	8750	8750	8750	87
499	20250108	123800	580238050	8750	8750	8750	8750	0
500	20250108	123700	580238050	8750	8750	8750	8750	0
501	20250108	123600	580238050	8750	8760	8760	8750	86
502	20250108	123500	579484850	8760	8760	8760	8760	6
503	20250108	123400	579432290	8720	8720	8720	8720	0
504	20250108	123300	579432290	8720	8720	8720	8720	0
505	20250108	123200	579432290	8720	8720	8720	8720	0
506	20250108	123100	579432290	8720	8720	8720	8720	0
507	20250108	123000	579432290	8720	8720	8720	8720	0
508	20250108	122900	579432290	8720	8720	8720	8720	0
509	20250108	122800	579432290	8720	8720	8720	8720	0
510	20250108	122700	579432290	8720	8720	8720	8720	0
511	20250108	122600	579432290	8720	8720	8720	8720	0
512	20250108	122500	579432290	8720	8720	8720	8720	0
513	20250108	122400	579432290	8720	8720	8720	8720	254
514	20250108	122300	577217410	8710	8710	8710	8710	0
515	20250108	122200	577217410	8710	8710	8710	8710	0
516	20250108	122100	577217410	8710	8710	8710	8710	112
517	20250108	122000	576241890	8720	8720	8720	8720	0
518	20250108	121900	576241890	8720	8720	8720	8720	0
519	20250108	121800	576241890	8720	8720	8720	8720	0
520	20250108	121700	576241890	8720	8720	8720	8720	0
521	20250108	121600	576241890	8720	8720	8720	8720	0
522	20250108	121500	576241890	8720	8720	8720	8720	0
523	20250108	121400	576241890	8720	8720	8720	8720	16
524	20250108	121300	576102370	8720	8720	8720	8720	0
525	20250108	121200	576102370	8720	8720	8720	8720	735
526	20250108	121100	569693170	8720	8720	8720	8720	435
527	20250108	121000	565899970	8720	8720	8720	8720	408
528	20250108	120900	562342210	8720	8710	8720	8700	1136
529	20250108	120800	552440420	8720	8720	8720	8720	0
530	20250108	120700	552440420	8720	8720	8720	8720	0
531	20250108	120600	552440420	8720	8720	8720	8720	0
532	20250108	120500	552440420	8720	8720	8720	8720	130
533	20250108	120400	551306820	8740	8740	8740	8740	826
534	20250108	120300	544087580	8740	8740	8740	8740	0
535	20250108	120200	544087580	8740	8740	8740	8740	0
536	20250108	120100	544087580	8740	8740	8740	8740	3
537	20250108	120000	544061360	8740	8750	8750	8740	201
538	20250108	115900	542304340	8740	8740	8740	8740	0
539	20250108	115800	542304340	8740	8740	8740	8740	0
540	20250108	115700	542304340	8740	8740	8740	8740	0
541	20250108	115600	542304340	8740	8740	8740	8740	133
542	20250108	115500	541141920	8740	8740	8740	8740	0
543	20250108	115400	541141920	8740	8740	8740	8740	0
544	20250108	115300	541141920	8740	8740	8740	8740	0
545	20250108	115200	541141920	8740	8740	8740	8740	0
546	20250108	115100	541141920	8740	8740	8740	8740	0
547	20250108	115000	541141920	8740	8740	8740	8740	0
548	20250108	114900	541141920	8740	8760	8760	8740	3229
549	20250108	114800	512906560	8760	8760	8760	8760	0
550	20250108	114700	512906560	8760	8760	8760	8760	0
551	20250108	114600	512906560	8760	8760	8760	8760	0
552	20250108	114500	512906560	8760	8760	8760	8760	0
553	20250108	114400	512906560	8760	8760	8760	8760	0
554	20250108	114300	512906560	8760	8760	8760	8760	0
555	20250108	114200	512906560	8760	8780	8780	8760	288
556	20250108	114100	510381220	8800	8850	8850	8800	500
557	20250108	114000	505964750	8880	8890	8890	8880	31
558	20250108	113900	505689340	8840	8840	8840	8840	0
559	20250108	113800	505689340	8840	8840	8840	8840	0
560	20250108	113700	505689340	8840	8840	8840	8840	0
561	20250108	113600	505689340	8840	8840	8840	8840	591
562	20250108	113500	500464900	8820	8820	8820	8820	0
563	20250108	113400	500464900	8820	8820	8820	8820	0
564	20250108	113300	500464900	8820	8820	8820	8820	24
565	20250108	113200	500253220	8820	8820	8820	8820	0
566	20250108	113100	500253220	8820	8820	8820	8820	0
567	20250108	113000	500253220	8820	8820	8820	8820	0
568	20250108	112900	500253220	8820	8820	8820	8820	0
569	20250108	112800	500253220	8820	8820	8820	8820	0
570	20250108	112700	500253220	8820	8820	8820	8820	0
571	20250108	112600	500253220	8820	8820	8820	8820	0
572	20250108	112500	500253220	8820	8820	8820	8820	0
573	20250108	112400	500253220	8820	8820	8820	8820	1
574	20250108	112300	500244400	8820	8820	8820	8820	0
575	20250108	112200	500244400	8820	8820	8820	8820	0
576	20250108	112100	500244400	8820	8820	8820	8820	1
577	20250108	112000	500235580	8820	8800	8820	8800	118
578	20250108	111900	499197160	8760	8770	8770	8760	100
579	20250108	111800	498320190	8760	8760	8760	8760	112
580	20250108	111700	497339070	8760	8760	8760	8760	0
581	20250108	111600	497339070	8760	8790	8790	8760	319
582	20250108	111500	494541280	8800	8800	8800	8800	0
583	20250108	111400	494541280	8800	8800	8800	8800	0
584	20250108	111300	494541280	8800	8820	8820	8800	24
585	20250108	111200	494330060	8810	8810	8810	8810	0
586	20250108	111100	494330060	8810	8810	8810	8810	11
587	20250108	111000	494233150	8810	8810	8810	8810	11
588	20250108	110900	494136240	8810	8810	8810	8810	0
589	20250108	110800	494136240	8810	8810	8810	8810	50
590	20250108	110700	493695740	8810	8810	8810	8810	200
591	20250108	110600	491933740	8810	8810	8810	8810	0
592	20250108	110500	491933740	8810	8810	8810	8810	0
593	20250108	110400	491933740	8810	8810	8810	8810	0
594	20250108	110300	491933740	8810	8810	8810	8810	0
595	20250108	110200	491933740	8810	8810	8810	8810	4
596	20250108	110100	491898500	8790	8790	8790	8790	0
597	20250108	110000	491898500	8790	8790	8790	8790	1
598	20250108	105900	491889710	8800	8800	8800	8800	0
599	20250108	105800	491889710	8800	8800	8800	8800	0
600	20250108	105700	491889710	8800	8800	8800	8800	0
601	20250108	105600	491889710	8800	8800	8800	8800	1
602	20250108	105500	491880910	8780	8780	8780	8780	1
603	20250108	105400	491872130	8780	8780	8780	8780	0
604	20250108	105300	491872130	8780	8780	8780	8780	0
605	20250108	105200	491872130	8780	8780	8780	8780	0
606	20250108	105100	491872130	8780	8840	8840	8780	961
607	20250108	105000	483415080	8850	8880	8880	8850	406
608	20250108	104900	479813450	8890	8890	8890	8890	0
609	20250108	104800	479813450	8890	8890	8890	8890	0
610	20250108	104700	479813450	8890	8890	8890	8890	0
611	20250108	104600	479813450	8890	8880	8890	8880	164
612	20250108	104500	478355560	8900	8890	8900	8890	409
613	20250108	104400	474718660	8890	8880	8890	8880	312
614	20250108	104300	471945040	8890	8890	8890	8880	412
615	20250108	104200	468282740	8890	8890	8890	8890	0
616	20250108	104100	468282740	8890	8890	8890	8890	6
617	20250108	104000	468229400	8900	8900	8900	8900	0
618	20250108	103900	468229400	8900	8900	8900	8900	0
619	20250108	103800	468229400	8900	8900	8900	8900	85
620	20250108	103700	467472900	8900	8900	8900	8900	150
621	20250108	103600	466137900	8890	8960	8960	8890	518
622	20250108	103500	461524530	8950	8950	8950	8950	27
623	20250108	103400	461282880	8950	8950	8950	8950	0
624	20250108	103300	461282880	8950	8950	8950	8950	0
625	20250108	103200	461282880	8950	8950	8950	8950	51
626	20250108	103100	460826430	9000	9000	9000	9000	21
627	20250108	103000	460637430	9000	9000	9000	9000	0
628	20250108	102900	460637430	9000	9000	9000	9000	5
629	20250108	102800	460592430	9020	9020	9020	9020	0
630	20250108	102700	460592430	9020	9050	9050	9020	126
631	20250108	102600	459453270	9050	9170	9170	9050	341
632	20250108	102500	456348280	9170	9140	9170	9080	308
633	20250108	102400	453547680	9180	9180	9180	9180	3
634	20250108	102300	453520140	9190	9190	9190	9190	35
635	20250108	102200	453198490	9190	9090	9190	9090	1341
636	20250108	102100	440910590	9100	9100	9100	9100	31
637	20250108	102000	440628490	9100	9100	9100	9100	51
638	20250108	101900	440164390	9100	9100	9100	9080	111
639	20250108	101800	439154410	9100	9080	9100	9080	848
640	20250108	101700	431446650	9080	9070	9080	9070	39
641	20250108	101600	431092890	9070	9070	9070	9070	72
642	20250108	101500	430439850	9060	9060	9060	9060	20
643	20250108	101400	430258650	9060	9040	9060	9040	896
644	20250108	101300	422140990	9040	9040	9040	9040	0
645	20250108	101200	422140990	9040	9040	9040	9040	70
646	20250108	101100	421508190	9060	9020	9060	9020	239
647	20250108	101000	419345460	8970	9010	9010	8970	183
648	20250108	100900	417697150	9000	9000	9000	9000	20
649	20250108	100800	417517150	9000	9000	9000	9000	0
650	20250108	100700	417517150	9000	8980	9000	8980	100
651	20250108	100600	416618330	8980	8980	8980	8980	0
652	20250108	100500	416618330	8980	8870	8980	8870	25
653	20250108	100400	416395390	8860	8810	8860	8810	189
654	20250108	100300	414721350	8810	8860	8860	8810	125
655	20250108	100200	413615280	8810	8810	8810	8810	0
656	20250108	100100	413615280	8810	8870	8870	8810	858
657	20250108	100000	406031300	8870	8870	8870	8860	138
658	20250108	095900	404807450	8910	8910	8910	8910	61
659	20250108	095800	404263940	8940	8940	8940	8940	0
660	20250108	095700	404263940	8940	8940	8940	8940	299
661	20250108	095600	401590880	8940	8940	8990	8940	116
662	20250108	095500	400548880	8990	8940	8990	8940	52
663	20250108	095400	400083250	8940	8940	8940	8940	0
664	20250108	095300	400083250	8940	8940	8940	8940	3
665	20250108	095200	400056430	8880	8950	8950	8880	14
666	20250108	095100	399931550	8960	8960	8960	8960	9
667	20250108	095000	399850910	8960	8990	9010	8960	210
668	20250108	094900	397959280	8940	8930	8940	8930	36
669	20250108	094800	397637600	8930	8930	8930	8930	0
670	20250108	094700	397637600	8930	8930	8930	8930	0
671	20250108	094600	397637600	8930	8900	8930	8900	45
672	20250108	094500	397236920	8900	8900	8900	8900	0
673	20250108	094400	397236920	8900	8900	8900	8900	0
674	20250108	094300	397236920	8900	8820	8900	8820	539
675	20250108	094200	392463830	8820	8820	8820	8820	140
676	20250108	094100	391229030	8820	8820	8820	8820	300
677	20250108	094000	388583030	8810	8830	8830	8810	90
678	20250108	093900	387790030	8840	8840	8840	8840	0
679	20250108	093800	387790030	8840	8840	8840	8840	50
680	20250108	093700	387348030	8840	8830	8860	8830	62
681	20250108	093600	386800010	8840	8840	8840	8840	2
682	20250108	093500	386782330	8810	8810	8810	8810	0
683	20250108	093400	386782330	8810	8820	8820	8810	38
684	20250108	093300	386447530	8830	8830	8830	8830	1
685	20250108	093200	386438700	8830	8830	8830	8830	2
686	20250108	093100	386421040	8810	8810	8810	8810	2
687	20250108	093000	386403420	8840	8880	8880	8840	35
688	20250108	092900	386093060	8920	8880	8920	8880	51
689	20250108	092800	385640020	8880	8840	9020	8840	692
690	20250108	092700	379465680	8850	8960	8960	8800	1118
691	20250108	092600	369554550	8960	9000	9000	8950	212
692	20250108	092500	367655710	9010	9010	9010	9010	29
693	20250108	092400	367394420	9010	9020	9020	8980	188
694	20250108	092300	365702600	9010	8990	9070	8990	266
695	20250108	092200	363299090	8980	8930	8980	8930	2151
696	20250108	092100	344049610	8910	8930	8940	8910	81
697	20250108	092000	343326090	8930	8960	8980	8920	100
698	20250108	091900	342432290	8960	8820	8960	8820	2418
699	20250108	091800	320998820	8820	8810	8820	8800	318
700	20250108	091700	318196880	8790	8750	8790	8740	338
701	20250108	091600	315235350	8740	8780	8780	8740	277
702	20250108	091500	312810370	8800	8800	8800	8800	86
703	20250108	091400	312053570	8790	8820	8820	8780	205
704	20250108	091300	310250080	8870	8810	8870	8810	165
705	20250108	091200	308794030	8810	8800	8810	8800	161
706	20250108	091100	307375640	8810	8960	8960	8810	2604
707	20250108	091000	284176470	8980	9230	9240	8980	2599
708	20250108	090900	260660570	9240	9200	9260	9190	3765
709	20250108	090800	226004440	9200	9290	9330	9130	3590
710	20250108	090700	192645950	9300	9040	9300	9040	5342
711	20250108	090600	143628970	8990	8940	9070	8940	975
712	20250108	090500	134861640	8930	8800	9330	8800	3792
713	20250108	090400	100125820	8740	8690	8830	8690	2164
714	20250108	090300	81168910	8690	8640	8690	8620	1527
715	20250108	090200	67950890	8640	8660	8660	8640	744
716	20250108	090100	61514110	8680	8680	8720	8610	2271
717	20250108	090000	41804920	8690	8550	8690	8360	4853