KissMeData/044450/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	192900	247318930	8670	8670	8670	8670	510
3	20250103	192800	247318930	8670	8670	8670	8670	0
4	20250103	192700	247318930	8670	8670	8670	8670	0
5	20250103	192600	247318930	8670	8670	8670	8670	0
6	20250103	192500	247318930	8670	8670	8670	8670	0
7	20250103	192400	247318930	8670	8670	8670	8670	0
8	20250103	192300	247318930	8670	8670	8670	8670	0
9	20250103	192200	247318930	8670	8670	8670	8670	0
10	20250103	192100	247318930	8670	8670	8670	8670	0
11	20250103	192000	247318930	8670	8670	8670	8670	0
12	20250103	191900	247318930	8670	8670	8670	8670	0
13	20250103	191800	247318930	8670	8670	8670	8670	0
14	20250103	191700	247318930	8670	8670	8670	8670	0
15	20250103	191600	247318930	8670	8670	8670	8670	0
16	20250103	191500	247318930	8670	8670	8670	8670	0
17	20250103	191400	247318930	8670	8670	8670	8670	0
18	20250103	191300	247318930	8670	8670	8670	8670	0
19	20250103	191200	247318930	8670	8670	8670	8670	0
20	20250103	191100	247318930	8670	8670	8670	8670	0
21	20250103	191000	247318930	8670	8670	8670	8670	0
22	20250103	190900	247318930	8670	8670	8670	8670	0
23	20250103	190800	247318930	8670	8670	8670	8670	0
24	20250103	190700	247318930	8670	8670	8670	8670	0
25	20250103	190600	247318930	8670	8670	8670	8670	0
26	20250103	190500	247318930	8670	8670	8670	8670	0
27	20250103	190400	247318930	8670	8670	8670	8670	0
28	20250103	190300	247318930	8670	8670	8670	8670	0
29	20250103	190200	247318930	8670	8670	8670	8670	0
30	20250103	190100	247318930	8670	8670	8670	8670	0
31	20250103	190000	247318930	8670	8670	8670	8670	0
32	20250103	185900	247318930	8670	8670	8670	8670	510
33	20250103	185800	247318930	8670	8670	8670	8670	0
34	20250103	185700	247318930	8670	8670	8670	8670	0
35	20250103	185600	247318930	8670	8670	8670	8670	0
36	20250103	185500	247318930	8670	8670	8670	8670	0
37	20250103	185400	247318930	8670	8670	8670	8670	0
38	20250103	185300	247318930	8670	8670	8670	8670	0
39	20250103	185200	247318930	8670	8670	8670	8670	0
40	20250103	185100	247318930	8670	8670	8670	8670	0
41	20250103	185000	247318930	8670	8670	8670	8670	0
42	20250103	184900	247318930	8670	8670	8670	8670	0
43	20250103	184800	247318930	8670	8670	8670	8670	0
44	20250103	184700	247318930	8670	8670	8670	8670	0
45	20250103	184600	247318930	8670	8670	8670	8670	0
46	20250103	184500	247318930	8670	8670	8670	8670	0
47	20250103	184400	247318930	8670	8670	8670	8670	0
48	20250103	184300	247318930	8670	8670	8670	8670	0
49	20250103	184200	247318930	8670	8670	8670	8670	0
50	20250103	184100	247318930	8670	8670	8670	8670	0
51	20250103	184000	247318930	8670	8670	8670	8670	0
52	20250103	183900	247318930	8670	8670	8670	8670	0
53	20250103	183800	247318930	8670	8670	8670	8670	0
54	20250103	183700	247318930	8670	8670	8670	8670	0
55	20250103	183600	247318930	8670	8670	8670	8670	0
56	20250103	183500	247318930	8670	8670	8670	8670	0
57	20250103	183400	247318930	8670	8670	8670	8670	0
58	20250103	183300	247318930	8670	8670	8670	8670	0
59	20250103	183200	247318930	8670	8670	8670	8670	0
60	20250103	183100	247318930	8670	8670	8670	8670	0
61	20250103	183000	247318930	8670	8670	8670	8670	0
62	20250103	182900	247318930	8670	8670	8670	8670	510
63	20250103	182800	247318930	8670	8670	8670	8670	0
64	20250103	182700	247318930	8670	8670	8670	8670	0
65	20250103	182600	247318930	8670	8670	8670	8670	0
66	20250103	182500	247318930	8670	8670	8670	8670	0
67	20250103	182400	247318930	8670	8670	8670	8670	0
68	20250103	182300	247318930	8670	8670	8670	8670	0
69	20250103	182200	247318930	8670	8670	8670	8670	0
70	20250103	182100	247318930	8670	8670	8670	8670	0
71	20250103	182000	247318930	8670	8670	8670	8670	0
72	20250103	181900	247318930	8670	8670	8670	8670	0
73	20250103	181800	247318930	8670	8670	8670	8670	0
74	20250103	181700	247318930	8670	8670	8670	8670	0
75	20250103	181600	247318930	8670	8670	8670	8670	0
76	20250103	181500	247318930	8670	8670	8670	8670	0
77	20250103	181400	247318930	8670	8670	8670	8670	0
78	20250103	181300	247318930	8670	8670	8670	8670	0
79	20250103	181200	247318930	8670	8670	8670	8670	0
80	20250103	181100	247318930	8670	8670	8670	8670	0
81	20250103	181000	247318930	8670	8670	8670	8670	0
82	20250103	180900	247318930	8670	8670	8670	8670	0
83	20250103	180800	247318930	8670	8670	8670	8670	0
84	20250103	180700	247318930	8670	8670	8670	8670	0
85	20250103	180600	247318930	8670	8670	8670	8670	0
86	20250103	180500	247318930	8670	8670	8670	8670	0
87	20250103	180400	247318930	8670	8670	8670	8670	0
88	20250103	180300	247318930	8670	8670	8670	8670	0
89	20250103	180200	247318930	8670	8670	8670	8670	0
90	20250103	180100	247318930	8670	8670	8670	8670	0
91	20250103	180000	247318930	8670	8670	8670	8670	0
92	20250103	175900	247318930	8670	8670	8670	8670	510
93	20250103	175800	247318930	8670	8670	8670	8670	0
94	20250103	175700	247318930	8670	8670	8670	8670	0
95	20250103	175600	247318930	8670	8670	8670	8670	0
96	20250103	175500	247318930	8670	8670	8670	8670	0
97	20250103	175400	247318930	8670	8670	8670	8670	0
98	20250103	175300	247318930	8670	8670	8670	8670	0
99	20250103	175200	247318930	8670	8670	8670	8670	0
100	20250103	175100	247318930	8670	8670	8670	8670	0
101	20250103	175000	247318930	8670	8670	8670	8670	0
102	20250103	174900	247318930	8670	8670	8670	8670	0
103	20250103	174800	247318930	8670	8670	8670	8670	0
104	20250103	174700	247318930	8670	8670	8670	8670	0
105	20250103	174600	247318930	8670	8670	8670	8670	0
106	20250103	174500	247318930	8670	8670	8670	8670	0
107	20250103	174400	247318930	8670	8670	8670	8670	0
108	20250103	174300	247318930	8670	8670	8670	8670	0
109	20250103	174200	247318930	8670	8670	8670	8670	0
110	20250103	174100	247318930	8670	8670	8670	8670	0
111	20250103	174000	247318930	8670	8670	8670	8670	0
112	20250103	173900	247318930	8670	8670	8670	8670	0
113	20250103	173800	247318930	8670	8670	8670	8670	0
114	20250103	173700	247318930	8670	8670	8670	8670	0
115	20250103	173600	247318930	8670	8670	8670	8670	0
116	20250103	173500	247318930	8670	8670	8670	8670	0
117	20250103	173400	247318930	8670	8670	8670	8670	0
118	20250103	173300	247318930	8670	8670	8670	8670	0
119	20250103	173200	247318930	8670	8670	8670	8670	0
120	20250103	173100	247318930	8670	8670	8670	8670	0
121	20250103	173000	247318930	8670	8670	8670	8670	0
122	20250103	172900	247318930	8670	8670	8670	8670	510
123	20250103	172800	247318930	8670	8670	8670	8670	0
124	20250103	172700	247318930	8670	8670	8670	8670	0
125	20250103	172600	247318930	8670	8670	8670	8670	0
126	20250103	172500	247318930	8670	8670	8670	8670	0
127	20250103	172400	247318930	8670	8670	8670	8670	0
128	20250103	172300	247318930	8670	8670	8670	8670	0
129	20250103	172200	247318930	8670	8670	8670	8670	0
130	20250103	172100	247318930	8670	8670	8670	8670	0
131	20250103	172000	247318930	8670	8670	8670	8670	0
132	20250103	171900	247318930	8670	8670	8670	8670	0
133	20250103	171800	247318930	8670	8670	8670	8670	0
134	20250103	171700	247318930	8670	8670	8670	8670	0
135	20250103	171600	247318930	8670	8670	8670	8670	0
136	20250103	171500	247318930	8670	8670	8670	8670	0
137	20250103	171400	247318930	8670	8670	8670	8670	0
138	20250103	171300	247318930	8670	8670	8670	8670	0
139	20250103	171200	247318930	8670	8670	8670	8670	0
140	20250103	171100	247318930	8670	8670	8670	8670	0
141	20250103	171000	247318930	8670	8670	8670	8670	0
142	20250103	170900	247318930	8670	8670	8670	8670	0
143	20250103	170800	247318930	8670	8670	8670	8670	0
144	20250103	170700	247318930	8670	8670	8670	8670	0
145	20250103	170600	247318930	8670	8670	8670	8670	0
146	20250103	170500	247318930	8670	8670	8670	8670	0
147	20250103	170400	247318930	8670	8670	8670	8670	0
148	20250103	170300	247318930	8670	8670	8670	8670	0
149	20250103	170200	247318930	8670	8670	8670	8670	0
150	20250103	170100	247318930	8670	8670	8670	8670	0
151	20250103	170000	247318930	8670	8670	8670	8670	0
152	20250103	165900	247318930	8670	8670	8670	8670	510
153	20250103	165800	247318930	8670	8670	8670	8670	0
154	20250103	165700	247318930	8670	8670	8670	8670	0
155	20250103	165600	247318930	8670	8670	8670	8670	0
156	20250103	165500	247318930	8670	8670	8670	8670	0
157	20250103	165400	247318930	8670	8670	8670	8670	0
158	20250103	165300	247318930	8670	8670	8670	8670	0
159	20250103	165200	247318930	8670	8670	8670	8670	0
160	20250103	165100	247318930	8670	8670	8670	8670	0
161	20250103	165000	247318930	8670	8670	8670	8670	0
162	20250103	164900	247318930	8670	8670	8670	8670	0
163	20250103	164800	247318930	8670	8670	8670	8670	0
164	20250103	164700	247318930	8670	8670	8670	8670	0
165	20250103	164600	247318930	8670	8670	8670	8670	0
166	20250103	164500	247318930	8670	8670	8670	8670	0
167	20250103	164400	247318930	8670	8670	8670	8670	0
168	20250103	164300	247318930	8670	8670	8670	8670	0
169	20250103	164200	247318930	8670	8670	8670	8670	0
170	20250103	164100	247318930	8670	8670	8670	8670	0
171	20250103	164000	247318930	8670	8670	8670	8670	0
172	20250103	163900	247318930	8670	8670	8670	8670	0
173	20250103	163800	247318930	8670	8670	8670	8670	0
174	20250103	163700	247318930	8670	8670	8670	8670	0
175	20250103	163600	247318930	8670	8670	8670	8670	0
176	20250103	163500	247318930	8670	8670	8670	8670	0
177	20250103	163400	247318930	8670	8670	8670	8670	0
178	20250103	163300	247318930	8670	8670	8670	8670	0
179	20250103	163200	247318930	8670	8670	8670	8670	0
180	20250103	163100	247318930	8670	8670	8670	8670	0
181	20250103	163000	247318930	8670	8670	8670	8670	0
182	20250103	162900	247318930	8670	8670	8670	8670	510
183	20250103	162800	247318930	8670	8670	8670	8670	0
184	20250103	162700	247318930	8670	8670	8670	8670	0
185	20250103	162600	247318930	8670	8670	8670	8670	0
186	20250103	162500	247318930	8670	8670	8670	8670	0
187	20250103	162400	247318930	8670	8670	8670	8670	0
188	20250103	162300	247318930	8670	8670	8670	8670	0
189	20250103	162200	247318930	8670	8670	8670	8670	0
190	20250103	162100	247318930	8670	8670	8670	8670	0
191	20250103	162000	247318930	8670	8670	8670	8670	0
192	20250103	161900	247318930	8670	8670	8670	8670	0
193	20250103	161800	247318930	8670	8670	8670	8670	0
194	20250103	161700	247318930	8670	8670	8670	8670	0
195	20250103	161600	247318930	8670	8670	8670	8670	0
196	20250103	161500	247318930	8670	8670	8670	8670	0
197	20250103	161400	247318930	8670	8670	8670	8670	0
198	20250103	161300	247318930	8670	8670	8670	8670	0
199	20250103	161200	247318930	8670	8670	8670	8670	0
200	20250103	161100	247318930	8670	8670	8670	8670	0
201	20250103	161000	247318930	8670	8670	8670	8670	0
202	20250103	160900	247318930	8670	8670	8670	8670	0
203	20250103	160800	247318930	8670	8670	8670	8670	0
204	20250103	160700	247318930	8670	8670	8670	8670	0
205	20250103	160600	247318930	8670	8670	8670	8670	0
206	20250103	160500	247318930	8670	8670	8670	8670	0
207	20250103	160400	247318930	8670	8670	8670	8670	0
208	20250103	160300	247318930	8670	8670	8670	8670	0
209	20250103	160200	247318930	8670	8670	8670	8670	0
210	20250103	160100	247318930	8670	8670	8670	8670	0
211	20250103	160000	247318930	8670	8670	8670	8670	0
212	20250103	155900	247318930	8670	8670	8670	8670	510
213	20250103	155800	247318930	8670	8670	8670	8670	0
214	20250103	155700	247318930	8670	8670	8670	8670	0
215	20250103	155600	247318930	8670	8670	8670	8670	0
216	20250103	155500	247318930	8670	8670	8670	8670	0
217	20250103	155400	247318930	8670	8670	8670	8670	0
218	20250103	155300	247318930	8670	8670	8670	8670	0
219	20250103	155200	247318930	8670	8670	8670	8670	0
220	20250103	155100	247318930	8670	8670	8670	8670	0
221	20250103	155000	247318930	8670	8670	8670	8670	0
222	20250103	154900	247318930	8670	8670	8670	8670	0
223	20250103	154800	247318930	8670	8670	8670	8670	0
224	20250103	154700	247318930	8670	8670	8670	8670	0
225	20250103	154600	247318930	8670	8670	8670	8670	0
226	20250103	154500	247318930	8670	8670	8670	8670	0
227	20250103	154400	247318930	8670	8670	8670	8670	0
228	20250103	154300	247318930	8670	8670	8670	8670	0
229	20250103	154200	247318930	8670	8670	8670	8670	0
230	20250103	154100	247318930	8670	8670	8670	8670	0
231	20250103	154000	247318930	8670	8670	8670	8670	0
232	20250103	153900	247318930	8670	8670	8670	8670	0
233	20250103	153800	247318930	8670	8670	8670	8670	0
234	20250103	153700	247318930	8670	8670	8670	8670	0
235	20250103	153600	247318930	8670	8670	8670	8670	0
236	20250103	153500	247318930	8670	8670	8670	8670	0
237	20250103	153400	247318930	8670	8670	8670	8670	0
238	20250103	153300	247318930	8670	8670	8670	8670	0
239	20250103	153200	247318930	8670	8670	8670	8670	0
240	20250103	153100	247318930	8670	8670	8670	8670	0
241	20250103	153000	247318930	8670	8670	8670	8670	510
242	20250103	152900	242897230	8720	8720	8720	8720	0
243	20250103	152800	242897230	8720	8720	8720	8720	0
244	20250103	152700	242897230	8720	8720	8720	8720	0
245	20250103	152600	242897230	8720	8720	8720	8720	0
246	20250103	152500	242897230	8720	8720	8720	8720	0
247	20250103	152400	242897230	8720	8720	8720	8720	0
248	20250103	152300	242897230	8720	8720	8720	8720	0
249	20250103	152200	242897230	8720	8720	8720	8720	0
250	20250103	152100	242897230	8720	8720	8720	8720	0
251	20250103	152000	242897230	8720	8720	8720	8720	0
252	20250103	151900	242897230	8720	8720	8720	8720	15
253	20250103	151800	242766430	8720	8720	8720	8720	15
254	20250103	151700	242635630	8720	8720	8720	8710	81
255	20250103	151600	241929450	8720	8720	8720	8720	17
256	20250103	151500	241781210	8720	8720	8720	8720	165
257	20250103	151400	240342410	8720	8720	8720	8720	85
258	20250103	151300	239601210	8720	8720	8720	8720	94
259	20250103	151200	238781530	8720	8720	8720	8710	830
260	20250103	151100	231546040	8710	8710	8710	8710	164
261	20250103	151000	230117600	8710	8650	8710	8650	88
262	20250103	150900	229352080	8720	8650	8720	8650	103
263	20250103	150800	228455760	8710	8650	8710	8650	124
264	20250103	150700	227376560	8710	8710	8710	8670	158
265	20250103	150600	226001100	8700	8650	8710	8650	69
266	20250103	150500	225401080	8700	8640	8700	8640	91
267	20250103	150400	224610280	8700	8640	8700	8640	85
268	20250103	150300	223871800	8710	8700	8710	8650	161
269	20250103	150200	222470990	8660	8710	8710	8660	92
270	20250103	150100	221670420	8660	8720	8720	8660	84
271	20250103	150000	220938960	8660	8720	8720	8660	105
272	20250103	145900	220024320	8720	8710	8720	8670	345
273	20250103	145800	217019680	8670	8710	8710	8670	176
274	20250103	145700	215487440	8680	8710	8710	8680	209
275	20250103	145600	213668390	8710	8700	8710	8660	198
276	20250103	145500	211946790	8700	8700	8710	8660	298
277	20250103	145400	209354760	8700	8700	8710	8660	254
278	20250103	145300	207145710	8690	8700	8710	8660	242
279	20250103	145200	205040440	8700	8700	8710	8660	198
280	20250103	145100	203318130	8700	8710	8710	8660	118
281	20250103	145000	202291400	8710	8720	8720	8660	154
282	20250103	144900	200950040	8720	8700	8720	8640	531
283	20250103	144800	196326930	8700	8650	8700	8640	1487
284	20250103	144700	183405970	8650	8660	8660	8650	66
285	20250103	144600	182834500	8630	8660	8660	8620	24
286	20250103	144500	182627220	8630	8640	8640	8630	33
287	20250103	144400	182342250	8660	8630	8660	8630	33
288	20250103	144300	182057200	8620	8620	8620	8620	25
289	20250103	144200	181841700	8620	8630	8630	8610	29
290	20250103	144100	181591750	8630	8630	8630	8620	30
291	20250103	144000	181333010	8630	8610	8630	8610	28
292	20250103	143900	181091850	8620	8600	8620	8600	38
293	20250103	143800	180764830	8610	8620	8620	8610	39
294	20250103	143700	180428830	8610	8630	8630	8610	51
295	20250103	143600	179988960	8630	8620	8630	8610	48
296	20250103	143500	179575490	8610	8620	8640	8610	104
297	20250103	143400	178679640	8620	8650	8650	8620	58
298	20250103	143300	178179090	8640	8640	8640	8630	75
299	20250103	143200	177531420	8640	8650	8670	8640	42
300	20250103	143100	177168010	8650	8650	8650	8650	35
301	20250103	143000	176865260	8650	8650	8650	8650	24
302	20250103	142900	176657660	8660	8660	8670	8660	32
303	20250103	142800	176380410	8660	8660	8670	8660	104
304	20250103	142700	175479680	8670	8660	8670	8660	55
305	20250103	142600	175002990	8670	8680	8680	8670	16
306	20250103	142500	174864240	8680	8680	8680	8680	34
307	20250103	142400	174569120	8680	8690	8690	8680	59
308	20250103	142300	174056600	8690	8690	8690	8690	13
309	20250103	142200	173943630	8690	8680	8690	8680	28
310	20250103	142100	173700550	8680	8680	8680	8680	42
311	20250103	142000	173335990	8680	8680	8680	8680	20
312	20250103	141900	173162390	8680	8680	8680	8680	20
313	20250103	141800	172988790	8680	8680	8680	8680	43
314	20250103	141700	172615550	8680	8680	8680	8680	16
315	20250103	141600	172476670	8680	8680	8680	8670	22
316	20250103	141500	172285760	8680	8670	8680	8670	41
317	20250103	141400	171930020	8680	8680	8680	8680	42
318	20250103	141300	171565460	8680	8680	8680	8680	42
319	20250103	141200	171200900	8680	8680	8680	8680	8
320	20250103	141100	171131460	8680	8680	8680	8680	42
321	20250103	141000	170766900	8680	8670	8680	8670	27
322	20250103	140900	170532580	8670	8670	8670	8670	5
323	20250103	140800	170489230	8670	8670	8680	8670	47
324	20250103	140700	170081670	8670	8680	8680	8670	33
325	20250103	140600	169795400	8680	8680	8680	8670	15
326	20250103	140500	169665280	8670	8680	8680	8670	42
327	20250103	140400	169300770	8680	8670	8680	8670	31
328	20250103	140300	169031890	8670	8680	8680	8670	16
329	20250103	140200	168893130	8680	8680	8680	8680	39
330	20250103	140100	168554610	8680	8680	8680	8680	41
331	20250103	140000	168198730	8680	8680	8680	8680	7
332	20250103	135900	168137970	8680	8680	8680	8680	34
333	20250103	135800	167842850	8680	8680	8680	8680	47
334	20250103	135700	167434890	8680	8680	8680	8680	7
335	20250103	135600	167374130	8680	8680	8680	8680	8
336	20250103	135500	167304690	8680	8680	8680	8680	70
337	20250103	135400	166697090	8670	8670	8680	8670	15
338	20250103	135300	166567020	8680	8680	8680	8680	4
339	20250103	135200	166532300	8680	8680	8680	8680	65
340	20250103	135100	165968100	8680	8680	8680	8680	3
341	20250103	135000	165942060	8680	8680	8680	8670	31
342	20250103	134900	165673170	8680	8680	8680	8670	58
343	20250103	134800	165169740	8680	8680	8680	8670	22
344	20250103	134700	164978820	8670	8680	8680	8670	14
345	20250103	134600	164857420	8680	8670	8680	8670	64
346	20250103	134500	164302400	8670	8680	8680	8670	20
347	20250103	134400	164128930	8680	8660	8680	8660	7
348	20250103	134300	164068250	8670	8680	8680	8660	70
349	20250103	134200	163461260	8680	8680	8680	8680	10
350	20250103	134100	163374460	8680	8680	8680	8680	7
351	20250103	134000	163313700	8650	8650	8680	8650	46
352	20250103	133900	162915590	8660	8680	8680	8660	75
353	20250103	133800	162265770	8640	8650	8650	8640	11
354	20250103	133700	162170630	8680	8680	8680	8640	75
355	20250103	133600	161521240	8660	8670	8670	8660	29
356	20250103	133500	161270060	8680	8680	8680	8670	19
357	20250103	133400	161105150	8680	8680	8680	8680	14
358	20250103	133300	160983630	8680	8680	8680	8680	64
359	20250103	133200	160428110	8670	8670	8670	8670	1
360	20250103	133100	160419440	8680	8690	8700	8680	16
361	20250103	133000	160280440	8690	8690	8690	8690	76
362	20250103	132900	159620000	8690	8690	8690	8690	3
363	20250103	132800	159593930	8690	8690	8690	8690	33
364	20250103	132700	159307160	8690	8680	8690	8680	518
365	20250103	132600	154810590	8680	8670	8690	8670	532
366	20250103	132500	150193850	8670	8670	8670	8670	8
367	20250103	132400	150124490	8670	8660	8670	8660	81
368	20250103	132300	149422960	8660	8660	8660	8660	6
369	20250103	132200	149371000	8660	8660	8660	8660	4
370	20250103	132100	149336360	8660	8660	8660	8660	75
371	20250103	132000	148686860	8660	8660	8660	8660	11
372	20250103	131900	148591600	8660	8660	8660	8660	2
373	20250103	131800	148574280	8660	8650	8660	8650	64
374	20250103	131700	148020270	8650	8650	8650	8650	11
375	20250103	131600	147925120	8650	8650	8650	8650	7
376	20250103	131500	147864570	8650	8660	8660	8650	74
377	20250103	131400	147223750	8660	8660	8660	8660	4
378	20250103	131300	147189110	8660	8660	8660	8660	31
379	20250103	131200	146920650	8670	8670	8670	8670	40
380	20250103	131100	146573850	8670	8670	8670	8670	37
381	20250103	131000	146253060	8660	8670	8670	8660	14
382	20250103	130900	146131780	8670	8660	8670	8660	37
383	20250103	130800	145811190	8660	8660	8660	8660	37
384	20250103	130700	145490770	8660	8660	8660	8660	12
385	20250103	130600	145386850	8660	8660	8660	8660	40
386	20250103	130500	145040450	8660	8650	8660	8650	18
387	20250103	130400	144884720	8650	8650	8650	8650	7
388	20250103	130300	144824170	8650	8650	8650	8650	43
389	20250103	130200	144452220	8650	8660	8660	8650	103
390	20250103	130100	143560850	8670	8670	8670	8670	4
391	20250103	130000	143526170	8660	8680	8680	8660	108
392	20250103	125900	142589630	8670	8670	8670	8670	201
393	20250103	125800	140846960	8670	8670	8670	8670	331
394	20250103	125700	137977190	8660	8660	8670	8640	48
395	20250103	125600	137561830	8670	8630	8670	8630	899
396	20250103	125500	129789700	8630	8630	8630	8630	52
397	20250103	125400	129340940	8630	8630	8630	8630	18
398	20250103	125300	129185600	8610	8610	8630	8610	227
399	20250103	125200	127230970	8600	8600	8610	8600	36
400	20250103	125100	126921330	8610	8610	8610	8610	18
401	20250103	125000	126766350	8600	8630	8630	8600	28
402	20250103	124900	126525330	8620	8620	8620	8610	55
403	20250103	124800	126051410	8630	8620	8630	8620	8
404	20250103	124700	125982440	8620	8600	8620	8600	16
405	20250103	124600	125844720	8590	8600	8600	8590	68
406	20250103	124500	125260220	8600	8610	8610	8600	16
407	20250103	124400	125122590	8610	8610	8610	8600	32
408	20250103	124300	124847180	8620	8610	8620	8610	39
409	20250103	124200	124511370	8600	8610	8610	8600	11
410	20250103	124100	124416760	8610	8600	8610	8600	39
411	20250103	124000	124081170	8610	8600	8610	8600	38
412	20250103	123900	123754030	8600	8600	8600	8600	11
413	20250103	123800	123659430	8600	8600	8610	8600	36
414	20250103	123700	123349680	8610	8600	8610	8600	42
415	20250103	123600	122988370	8600	8600	8600	8590	25
416	20250103	123500	122773480	8610	8620	8630	8610	59
417	20250103	123400	122265080	8620	8600	8620	8600	29
418	20250103	123300	122015340	8600	8610	8610	8600	18
419	20250103	123200	121860510	8610	8610	8610	8600	37
420	20250103	123100	121542060	8610	8620	8620	8610	50
421	20250103	123000	121111180	8620	8620	8620	8620	1163
422	20250103	122900	111086120	8620	8600	8620	8600	38
423	20250103	122800	110759070	8600	8610	8610	8600	18
424	20250103	122700	110604250	8600	8600	8600	8600	34
425	20250103	122600	110311850	8600	8610	8610	8600	50
426	20250103	122500	109881680	8600	8600	8600	8600	20
427	20250103	122400	109709680	8600	8610	8610	8600	24
428	20250103	122300	109503240	8610	8590	8610	8590	52
429	20250103	122200	109056090	8600	8590	8600	8590	22
430	20250103	122100	108867010	8600	8600	8610	8600	262
431	20250103	122000	106613770	8610	8600	8610	8600	61
432	20250103	121900	106088870	8610	8610	8610	8610	3
433	20250103	121800	106063040	8610	8610	8610	8600	55
434	20250103	121700	105589590	8610	8620	8620	8610	55
435	20250103	121600	105115680	8620	8630	8630	8620	14
436	20250103	121500	104994940	8630	8630	8630	8620	40
437	20250103	121400	104650040	8630	8620	8630	8620	24
438	20250103	121300	104443040	8620	8610	8620	8610	20
439	20250103	121200	104270740	8620	8620	8620	8610	29
440	20250103	121100	104020940	8610	8630	8630	8600	85
441	20250103	121000	103289150	8630	8620	8630	8620	16
442	20250103	120900	103151100	8620	8630	8630	8620	36
443	20250103	120800	102840710	8620	8610	8620	8610	24
444	20250103	120700	102633860	8610	8620	8620	8600	63
445	20250103	120600	102091230	8630	8630	8630	8630	16
446	20250103	120500	101953150	8630	8630	8630	8620	17
447	20250103	120400	101806550	8630	8620	8630	8610	39
448	20250103	120300	101470510	8620	8620	8620	8610	23
449	20250103	120200	101272370	8620	8630	8630	8620	36
450	20250103	120100	100961990	8630	8630	8630	8620	38
451	20250103	120000	100634150	8630	8630	8630	8630	3
452	20250103	115900	100608260	8620	8630	8630	8620	20
453	20250103	115800	100435780	8640	8640	8640	8630	42
454	20250103	115700	100073070	8630	8620	8630	8610	115
455	20250103	115600	99081750	8640	8630	8640	8630	36
456	20250103	115500	98771050	8630	8600	8630	8600	50
457	20250103	115400	98340410	8610	8610	8610	8610	10
458	20250103	115300	98254310	8620	8620	8620	8620	38
459	20250103	115200	97926750	8620	8610	8620	8610	41
460	20250103	115100	97573500	8610	8620	8620	8610	18
461	20250103	115000	97418470	8630	8630	8630	8630	10
462	20250103	114900	97332170	8630	8610	8630	8610	62
463	20250103	114800	96797480	8620	8610	8620	8610	65
464	20250103	114700	96237720	8620	8620	8620	8620	13
465	20250103	114600	96125660	8630	8620	8630	8620	74
466	20250103	114500	95487340	8620	8620	8620	8620	10
467	20250103	114400	95401140	8630	8630	8630	8630	6
468	20250103	114300	95349360	8630	8610	8630	8600	113
469	20250103	114200	94376260	8620	8620	8620	8620	5
470	20250103	114100	94333160	8620	8610	8620	8610	6
471	20250103	114000	94281460	8610	8610	8630	8610	94
472	20250103	113900	93470910	8600	8600	8600	8600	0
473	20250103	113800	93470910	8600	8630	8630	8600	64
474	20250103	113700	92919820	8630	8610	8630	8610	18
475	20250103	113600	92764710	8600	8610	8610	8600	21
476	20250103	113500	92584020	8610	8620	8620	8610	9
477	20250103	113400	92506490	8620	8610	8630	8610	61
478	20250103	113300	91980660	8600	8610	8610	8600	58
479	20250103	113200	91481770	8610	8620	8620	8610	43
480	20250103	113100	91111250	8640	8620	8640	8620	34
481	20250103	113000	90817830	8610	8610	8610	8600	86
482	20250103	112900	90078050	8620	8620	8620	8620	0
483	20250103	112800	90078050	8620	8620	8640	8620	37
484	20250103	112700	89758940	8620	8620	8620	8620	54
485	20250103	112600	89293460	8630	8640	8640	8630	5
486	20250103	112500	89250300	8630	8620	8630	8620	1216
487	20250103	112400	78756480	8620	8600	8630	8600	276
488	20250103	112300	76379770	8610	8610	8610	8610	6
489	20250103	112200	76328110	8610	8610	8610	8600	47
490	20250103	112100	75923740	8610	8610	8610	8610	67
491	20250103	112000	75346870	8610	8610	8610	8600	17
492	20250103	111900	75200600	8600	8630	8630	8600	83
493	20250103	111800	74486010	8620	8610	8620	8610	30
494	20250103	111700	74227530	8620	8620	8620	8610	28
495	20250103	111600	73986360	8620	8620	8620	8610	21
496	20250103	111500	73805450	8620	8610	8620	8610	73
497	20250103	111400	73176250	8610	8610	8610	8600	72
498	20250103	111300	72556970	8620	8620	8620	8620	17
499	20250103	111200	72410430	8620	8610	8620	8610	73
500	20250103	111100	71781500	8600	8610	8610	8600	39
501	20250103	111000	71445980	8600	8610	8610	8600	15
502	20250103	110900	71316940	8610	8620	8620	8610	83
503	20250103	110800	70601940	8610	8610	8610	8610	10
504	20250103	110700	70515840	8620	8620	8620	8620	10
505	20250103	110600	70429640	8610	8600	8610	8600	42
506	20250103	110500	70068130	8610	8610	8610	8610	45
507	20250103	110400	69680680	8610	8600	8610	8600	65
508	20250103	110300	69121610	8600	8590	8610	8590	54
509	20250103	110200	68657200	8590	8590	8600	8590	44
510	20250103	110100	68279190	8590	8600	8600	8590	21
511	20250103	110000	68098780	8600	8590	8600	8580	83
512	20250103	105900	67386140	8580	8590	8590	8580	18
513	20250103	105800	67231620	8590	8590	8590	8590	5
514	20250103	105700	67188670	8590	8600	8600	8590	32
515	20250103	105600	66913580	8560	8560	8560	8560	18
516	20250103	105500	66759500	8590	8560	8590	8560	50
517	20250103	105400	66331410	8590	8600	8620	8590	46
518	20250103	105300	65935670	8590	8610	8610	8590	55
519	20250103	105200	65462440	8610	8610	8610	8610	4
520	20250103	105100	65428000	8610	8590	8620	8590	41
521	20250103	105000	65075380	8590	8610	8610	8590	82
522	20250103	104900	64369860	8610	8620	8620	8610	6
523	20250103	104800	64318180	8600	8610	8610	8600	39
524	20250103	104700	63982600	8620	8620	8620	8620	8
525	20250103	104600	63913640	8590	8590	8590	8590	5
526	20250103	104500	63870690	8570	8600	8620	8570	90
527	20250103	104400	63098470	8550	8550	8550	8550	0
528	20250103	104300	63098470	8550	8590	8600	8550	354
529	20250103	104200	60063950	8590	8600	8600	8590	30
530	20250103	104100	59806110	8600	8590	8600	8580	45
531	20250103	104000	59419580	8590	8590	8590	8590	48
532	20250103	103900	59007260	8590	8600	8600	8590	22
533	20250103	103800	58818160	8600	8600	8600	8590	47
534	20250103	103700	58414350	8600	8600	8600	8590	62
535	20250103	103600	57881270	8600	8610	8610	8600	14
536	20250103	103500	57760750	8610	8610	8620	8610	42
537	20250103	103400	57399080	8610	8600	8610	8600	34
538	20250103	103300	57106600	8600	8620	8620	8600	8
539	20250103	103200	57037710	8610	8580	8610	8580	88
540	20250103	103100	56282080	8590	8610	8610	8590	50
541	20250103	103000	55851790	8610	8610	8620	8610	16
542	20250103	102900	55713970	8620	8610	8620	8610	49
543	20250103	102800	55291950	8600	8600	8600	8600	13
544	20250103	102700	55180150	8600	8610	8610	8590	39
545	20250103	102600	54845050	8600	8600	8600	8590	75
546	20250103	102500	54200290	8610	8610	8610	8610	7
547	20250103	102400	54140020	8620	8630	8630	8620	42
548	20250103	102300	53777940	8630	8620	8630	8610	41
549	20250103	102200	53424760	8580	8600	8600	8580	37
550	20250103	102100	53106840	8630	8620	8630	8620	47
551	20250103	102000	52701270	8620	8620	8630	8620	38
552	20250103	101900	52373630	8630	8620	8630	8620	10
553	20250103	101800	52287390	8620	8630	8630	8620	75
554	20250103	101700	51640170	8630	8630	8640	8630	91
555	20250103	101600	50854560	8630	8650	8650	8630	76
556	20250103	101500	50198350	8640	8640	8640	8640	13
557	20250103	101400	50086030	8640	8630	8650	8630	72
558	20250103	101300	49464130	8630	8640	8640	8630	16
559	20250103	101200	49326010	8650	8620	8650	8620	920
560	20250103	101100	41373970	8630	8620	8630	8620	24
561	20250103	101000	41166910	8620	8630	8630	8620	9
562	20250103	100900	41089310	8630	8620	8630	8620	40
563	20250103	100800	40744420	8620	8600	8620	8600	116
564	20250103	100700	39746680	8600	8620	8620	8600	169
565	20250103	100600	38292560	8620	8630	8630	8620	36
566	20250103	100500	37982120	8630	8630	8630	8630	47
567	20250103	100400	37576510	8620	8630	8630	8620	15
568	20250103	100300	37447160	8620	8630	8630	8620	9
569	20250103	100200	37369540	8630	8650	8650	8630	152
570	20250103	100100	36056810	8640	8640	8640	8640	13
571	20250103	100000	35944490	8650	8640	8650	8630	229
572	20250103	095900	33966020	8640	8620	8650	8620	335
573	20250103	095800	31074210	8610	8620	8620	8610	133
574	20250103	095700	29929030	8590	8610	8610	8590	272
575	20250103	095600	27588050	8590	8600	8610	8590	80
576	20250103	095500	26900420	8600	8600	8600	8600	34
577	20250103	095400	26608020	8590	8580	8590	8580	33
578	20250103	095300	26324730	8580	8580	8580	8580	0
579	20250103	095200	26324730	8580	8580	8580	8570	89
580	20250103	095100	25561630	8600	8600	8600	8600	2
581	20250103	095000	25544430	8600	8590	8600	8590	150
582	20250103	094900	24254770	8610	8580	8610	8580	81
583	20250103	094800	23559760	8590	8580	8590	8570	129
584	20250103	094700	22453400	8590	8590	8590	8590	34
585	20250103	094600	22161340	8590	8580	8590	8580	22
586	20250103	094500	21972560	8590	8590	8590	8590	0
587	20250103	094400	21972560	8590	8590	8590	8590	35
588	20250103	094300	21671910	8590	8580	8590	8580	58
589	20250103	094200	21174210	8600	8610	8610	8590	32
590	20250103	094100	20899010	8610	8600	8620	8600	55
591	20250103	094000	20425980	8590	8590	8590	8590	19
592	20250103	093900	20262770	8590	8590	8590	8590	26
593	20250103	093800	20039430	8600	8600	8600	8590	56
594	20250103	093700	19558300	8590	8580	8590	8580	19
595	20250103	093600	19395130	8580	8580	8580	8580	1
596	20250103	093500	19386550	8580	8580	8590	8580	56
597	20250103	093400	18906040	8560	8560	8560	8560	0
598	20250103	093300	18906040	8560	8590	8590	8560	61
599	20250103	093200	18383670	8580	8590	8590	8580	27
600	20250103	093100	18152000	8570	8570	8570	8560	26
601	20250103	093000	17929270	8560	8560	8560	8550	860
602	20250103	092900	10567710	8560	8560	8560	8560	17
603	20250103	092800	10422190	8560	8570	8570	8560	109
604	20250103	092700	9488800	8560	8560	8560	8560	15
605	20250103	092600	9360400	8570	8570	8570	8570	3
606	20250103	092500	9334690	8560	8560	8560	8560	0
607	20250103	092400	9334690	8560	8550	8560	8550	114
608	20250103	092300	8359880	8550	8540	8550	8540	29
609	20250103	092200	8112020	8540	8540	8540	8540	26
610	20250103	092100	7889980	8550	8550	8560	8540	186
611	20250103	092000	6299810	8560	8560	8560	8560	5
612	20250103	091900	6257010	8560	8570	8570	8550	80
613	20250103	091800	5572380	8590	8590	8590	8590	0
614	20250103	091700	5572380	8590	8590	8590	8590	0
615	20250103	091600	5572380	8590	8590	8590	8590	0
616	20250103	091500	5572380	8590	8530	8590	8530	290
617	20250103	091400	3086520	8530	8540	8540	8530	46
618	20250103	091300	2694130	8540	8530	8540	8530	16
619	20250103	091200	2557590	8540	8540	8540	8540	1
620	20250103	091100	2549050	8550	8530	8550	8530	28
621	20250103	091000	2309870	8530	8530	8530	8530	0
622	20250103	090900	2309870	8530	8530	8530	8530	64
623	20250103	090800	1763950	8590	8590	8590	8590	1
624	20250103	090700	1755360	8540	8540	8540	8540	11
625	20250103	090600	1661420	8550	8530	8550	8530	49
626	20250103	090500	1243250	8540	8560	8560	8530	49
627	20250103	090400	824070	8560	8560	8560	8560	8
628	20250103	090300	755590	8580	8580	8580	8580	0
629	20250103	090200	755590	8580	8580	8580	8580	68
630	20250103	090100	172150	8630	8630	8630	8630	0
631	20250103	090000	172150	8630	8580	8630	8580	20