KissMeData/282720/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	210500	332396270	9390	9390	9390	9390	941
3	20250108	210400	332396270	9390	9390	9390	9390	0
4	20250108	210300	332396270	9390	9390	9390	9390	0
5	20250108	210200	332396270	9390	9390	9390	9390	0
6	20250108	210100	332396270	9390	9390	9390	9390	0
7	20250108	210000	332396270	9390	9390	9390	9390	0
8	20250108	205900	332396270	9390	9390	9390	9390	0
9	20250108	205800	332396270	9390	9390	9390	9390	0
10	20250108	205700	332396270	9390	9390	9390	9390	0
11	20250108	205600	332396270	9390	9390	9390	9390	0
12	20250108	205500	332396270	9390	9390	9390	9390	0
13	20250108	205400	332396270	9390	9390	9390	9390	0
14	20250108	205300	332396270	9390	9390	9390	9390	0
15	20250108	205200	332396270	9390	9390	9390	9390	0
16	20250108	205100	332396270	9390	9390	9390	9390	0
17	20250108	205000	332396270	9390	9390	9390	9390	0
18	20250108	204900	332396270	9390	9390	9390	9390	0
19	20250108	204800	332396270	9390	9390	9390	9390	0
20	20250108	204700	332396270	9390	9390	9390	9390	0
21	20250108	204600	332396270	9390	9390	9390	9390	0
22	20250108	204500	332396270	9390	9390	9390	9390	0
23	20250108	204400	332396270	9390	9390	9390	9390	0
24	20250108	204300	332396270	9390	9390	9390	9390	0
25	20250108	204200	332396270	9390	9390	9390	9390	0
26	20250108	204100	332396270	9390	9390	9390	9390	0
27	20250108	204000	332396270	9390	9390	9390	9390	0
28	20250108	203900	332396270	9390	9390	9390	9390	0
29	20250108	203800	332396270	9390	9390	9390	9390	0
30	20250108	203700	332396270	9390	9390	9390	9390	0
31	20250108	203600	332396270	9390	9390	9390	9390	0
32	20250108	203500	332396270	9390	9390	9390	9390	941
33	20250108	203400	332396270	9390	9390	9390	9390	0
34	20250108	203300	332396270	9390	9390	9390	9390	0
35	20250108	203200	332396270	9390	9390	9390	9390	0
36	20250108	203100	332396270	9390	9390	9390	9390	0
37	20250108	203000	332396270	9390	9390	9390	9390	0
38	20250108	202900	332396270	9390	9390	9390	9390	0
39	20250108	202800	332396270	9390	9390	9390	9390	0
40	20250108	202700	332396270	9390	9390	9390	9390	0
41	20250108	202600	332396270	9390	9390	9390	9390	0
42	20250108	202500	332396270	9390	9390	9390	9390	0
43	20250108	202400	332396270	9390	9390	9390	9390	0
44	20250108	202300	332396270	9390	9390	9390	9390	0
45	20250108	202200	332396270	9390	9390	9390	9390	0
46	20250108	202100	332396270	9390	9390	9390	9390	0
47	20250108	202000	332396270	9390	9390	9390	9390	0
48	20250108	201900	332396270	9390	9390	9390	9390	0
49	20250108	201800	332396270	9390	9390	9390	9390	0
50	20250108	201700	332396270	9390	9390	9390	9390	0
51	20250108	201600	332396270	9390	9390	9390	9390	0
52	20250108	201500	332396270	9390	9390	9390	9390	0
53	20250108	201400	332396270	9390	9390	9390	9390	0
54	20250108	201300	332396270	9390	9390	9390	9390	0
55	20250108	201200	332396270	9390	9390	9390	9390	0
56	20250108	201100	332396270	9390	9390	9390	9390	0
57	20250108	201000	332396270	9390	9390	9390	9390	0
58	20250108	200900	332396270	9390	9390	9390	9390	0
59	20250108	200800	332396270	9390	9390	9390	9390	0
60	20250108	200700	332396270	9390	9390	9390	9390	0
61	20250108	200600	332396270	9390	9390	9390	9390	0
62	20250108	200500	332396270	9390	9390	9390	9390	941
63	20250108	200400	332396270	9390	9390	9390	9390	0
64	20250108	200300	332396270	9390	9390	9390	9390	0
65	20250108	200200	332396270	9390	9390	9390	9390	0
66	20250108	200100	332396270	9390	9390	9390	9390	0
67	20250108	200000	332396270	9390	9390	9390	9390	0
68	20250108	195900	332396270	9390	9390	9390	9390	0
69	20250108	195800	332396270	9390	9390	9390	9390	0
70	20250108	195700	332396270	9390	9390	9390	9390	0
71	20250108	195600	332396270	9390	9390	9390	9390	0
72	20250108	195500	332396270	9390	9390	9390	9390	0
73	20250108	195400	332396270	9390	9390	9390	9390	0
74	20250108	195300	332396270	9390	9390	9390	9390	0
75	20250108	195200	332396270	9390	9390	9390	9390	0
76	20250108	195100	332396270	9390	9390	9390	9390	0
77	20250108	195000	332396270	9390	9390	9390	9390	0
78	20250108	194900	332396270	9390	9390	9390	9390	0
79	20250108	194800	332396270	9390	9390	9390	9390	0
80	20250108	194700	332396270	9390	9390	9390	9390	0
81	20250108	194600	332396270	9390	9390	9390	9390	0
82	20250108	194500	332396270	9390	9390	9390	9390	0
83	20250108	194400	332396270	9390	9390	9390	9390	0
84	20250108	194300	332396270	9390	9390	9390	9390	0
85	20250108	194200	332396270	9390	9390	9390	9390	0
86	20250108	194100	332396270	9390	9390	9390	9390	0
87	20250108	194000	332396270	9390	9390	9390	9390	0
88	20250108	193900	332396270	9390	9390	9390	9390	0
89	20250108	193800	332396270	9390	9390	9390	9390	0
90	20250108	193700	332396270	9390	9390	9390	9390	0
91	20250108	193600	332396270	9390	9390	9390	9390	0
92	20250108	193500	332396270	9390	9390	9390	9390	941
93	20250108	193400	332396270	9390	9390	9390	9390	0
94	20250108	193300	332396270	9390	9390	9390	9390	0
95	20250108	193200	332396270	9390	9390	9390	9390	0
96	20250108	193100	332396270	9390	9390	9390	9390	0
97	20250108	193000	332396270	9390	9390	9390	9390	0
98	20250108	192900	332396270	9390	9390	9390	9390	0
99	20250108	192800	332396270	9390	9390	9390	9390	0
100	20250108	192700	332396270	9390	9390	9390	9390	0
101	20250108	192600	332396270	9390	9390	9390	9390	0
102	20250108	192500	332396270	9390	9390	9390	9390	0
103	20250108	192400	332396270	9390	9390	9390	9390	0
104	20250108	192300	332396270	9390	9390	9390	9390	0
105	20250108	192200	332396270	9390	9390	9390	9390	0
106	20250108	192100	332396270	9390	9390	9390	9390	0
107	20250108	192000	332396270	9390	9390	9390	9390	0
108	20250108	191900	332396270	9390	9390	9390	9390	0
109	20250108	191800	332396270	9390	9390	9390	9390	0
110	20250108	191700	332396270	9390	9390	9390	9390	0
111	20250108	191600	332396270	9390	9390	9390	9390	0
112	20250108	191500	332396270	9390	9390	9390	9390	0
113	20250108	191400	332396270	9390	9390	9390	9390	0
114	20250108	191300	332396270	9390	9390	9390	9390	0
115	20250108	191200	332396270	9390	9390	9390	9390	0
116	20250108	191100	332396270	9390	9390	9390	9390	0
117	20250108	191000	332396270	9390	9390	9390	9390	0
118	20250108	190900	332396270	9390	9390	9390	9390	0
119	20250108	190800	332396270	9390	9390	9390	9390	0
120	20250108	190700	332396270	9390	9390	9390	9390	0
121	20250108	190600	332396270	9390	9390	9390	9390	0
122	20250108	190500	332396270	9390	9390	9390	9390	941
123	20250108	190400	332396270	9390	9390	9390	9390	0
124	20250108	190300	332396270	9390	9390	9390	9390	0
125	20250108	190200	332396270	9390	9390	9390	9390	0
126	20250108	190100	332396270	9390	9390	9390	9390	0
127	20250108	190000	332396270	9390	9390	9390	9390	0
128	20250108	185900	332396270	9390	9390	9390	9390	0
129	20250108	185800	332396270	9390	9390	9390	9390	0
130	20250108	185700	332396270	9390	9390	9390	9390	0
131	20250108	185600	332396270	9390	9390	9390	9390	0
132	20250108	185500	332396270	9390	9390	9390	9390	0
133	20250108	185400	332396270	9390	9390	9390	9390	0
134	20250108	185300	332396270	9390	9390	9390	9390	0
135	20250108	185200	332396270	9390	9390	9390	9390	0
136	20250108	185100	332396270	9390	9390	9390	9390	0
137	20250108	185000	332396270	9390	9390	9390	9390	0
138	20250108	184900	332396270	9390	9390	9390	9390	0
139	20250108	184800	332396270	9390	9390	9390	9390	0
140	20250108	184700	332396270	9390	9390	9390	9390	0
141	20250108	184600	332396270	9390	9390	9390	9390	0
142	20250108	184500	332396270	9390	9390	9390	9390	0
143	20250108	184400	332396270	9390	9390	9390	9390	0
144	20250108	184300	332396270	9390	9390	9390	9390	0
145	20250108	184200	332396270	9390	9390	9390	9390	0
146	20250108	184100	332396270	9390	9390	9390	9390	0
147	20250108	184000	332396270	9390	9390	9390	9390	0
148	20250108	183900	332396270	9390	9390	9390	9390	0
149	20250108	183800	332396270	9390	9390	9390	9390	0
150	20250108	183700	332396270	9390	9390	9390	9390	0
151	20250108	183600	332396270	9390	9390	9390	9390	0
152	20250108	183500	332396270	9390	9390	9390	9390	941
153	20250108	183400	332396270	9390	9390	9390	9390	0
154	20250108	183300	332396270	9390	9390	9390	9390	0
155	20250108	183200	332396270	9390	9390	9390	9390	0
156	20250108	183100	332396270	9390	9390	9390	9390	0
157	20250108	183000	332396270	9390	9390	9390	9390	0
158	20250108	182900	332396270	9390	9390	9390	9390	0
159	20250108	182800	332396270	9390	9390	9390	9390	0
160	20250108	182700	332396270	9390	9390	9390	9390	0
161	20250108	182600	332396270	9390	9390	9390	9390	0
162	20250108	182500	332396270	9390	9390	9390	9390	0
163	20250108	182400	332396270	9390	9390	9390	9390	0
164	20250108	182300	332396270	9390	9390	9390	9390	0
165	20250108	182200	332396270	9390	9390	9390	9390	0
166	20250108	182100	332396270	9390	9390	9390	9390	0
167	20250108	182000	332396270	9390	9390	9390	9390	0
168	20250108	181900	332396270	9390	9390	9390	9390	0
169	20250108	181800	332396270	9390	9390	9390	9390	0
170	20250108	181700	332396270	9390	9390	9390	9390	0
171	20250108	181600	332396270	9390	9390	9390	9390	0
172	20250108	181500	332396270	9390	9390	9390	9390	0
173	20250108	181400	332396270	9390	9390	9390	9390	0
174	20250108	181300	332396270	9390	9390	9390	9390	0
175	20250108	181200	332396270	9390	9390	9390	9390	0
176	20250108	181100	332396270	9390	9390	9390	9390	0
177	20250108	181000	332396270	9390	9390	9390	9390	0
178	20250108	180900	332396270	9390	9390	9390	9390	0
179	20250108	180800	332396270	9390	9390	9390	9390	0
180	20250108	180700	332396270	9390	9390	9390	9390	0
181	20250108	180600	332396270	9390	9390	9390	9390	0
182	20250108	180500	332396270	9390	9390	9390	9390	941
183	20250108	180400	332396270	9390	9390	9390	9390	0
184	20250108	180300	332396270	9390	9390	9390	9390	0
185	20250108	180200	332396270	9390	9390	9390	9390	0
186	20250108	180100	332396270	9390	9390	9390	9390	0
187	20250108	180000	332396270	9390	9390	9390	9390	0
188	20250108	175900	332396270	9390	9390	9390	9390	0
189	20250108	175800	332396270	9390	9390	9390	9390	0
190	20250108	175700	332396270	9390	9390	9390	9390	0
191	20250108	175600	332396270	9390	9390	9390	9390	0
192	20250108	175500	332396270	9390	9390	9390	9390	0
193	20250108	175400	332396270	9390	9390	9390	9390	0
194	20250108	175300	332396270	9390	9390	9390	9390	0
195	20250108	175200	332396270	9390	9390	9390	9390	0
196	20250108	175100	332396270	9390	9390	9390	9390	0
197	20250108	175000	332396270	9390	9390	9390	9390	0
198	20250108	174900	332396270	9390	9390	9390	9390	0
199	20250108	174800	332396270	9390	9390	9390	9390	0
200	20250108	174700	332396270	9390	9390	9390	9390	0
201	20250108	174600	332396270	9390	9390	9390	9390	0
202	20250108	174500	332396270	9390	9390	9390	9390	0
203	20250108	174400	332396270	9390	9390	9390	9390	0
204	20250108	174300	332396270	9390	9390	9390	9390	0
205	20250108	174200	332396270	9390	9390	9390	9390	0
206	20250108	174100	332396270	9390	9390	9390	9390	0
207	20250108	174000	332396270	9390	9390	9390	9390	0
208	20250108	173900	332396270	9390	9390	9390	9390	0
209	20250108	173800	332396270	9390	9390	9390	9390	0
210	20250108	173700	332396270	9390	9390	9390	9390	0
211	20250108	173600	332396270	9390	9390	9390	9390	0
212	20250108	173500	332396270	9390	9390	9390	9390	941
213	20250108	173400	332396270	9390	9390	9390	9390	0
214	20250108	173300	332396270	9390	9390	9390	9390	0
215	20250108	173200	332396270	9390	9390	9390	9390	0
216	20250108	173100	332396270	9390	9390	9390	9390	0
217	20250108	173000	332396270	9390	9390	9390	9390	0
218	20250108	172900	332396270	9390	9390	9390	9390	0
219	20250108	172800	332396270	9390	9390	9390	9390	0
220	20250108	172700	332396270	9390	9390	9390	9390	0
221	20250108	172600	332396270	9390	9390	9390	9390	0
222	20250108	172500	332396270	9390	9390	9390	9390	0
223	20250108	172400	332396270	9390	9390	9390	9390	0
224	20250108	172300	332396270	9390	9390	9390	9390	0
225	20250108	172200	332396270	9390	9390	9390	9390	0
226	20250108	172100	332396270	9390	9390	9390	9390	0
227	20250108	172000	332396270	9390	9390	9390	9390	0
228	20250108	171900	332396270	9390	9390	9390	9390	0
229	20250108	171800	332396270	9390	9390	9390	9390	0
230	20250108	171700	332396270	9390	9390	9390	9390	0
231	20250108	171600	332396270	9390	9390	9390	9390	0
232	20250108	171500	332396270	9390	9390	9390	9390	0
233	20250108	171400	332396270	9390	9390	9390	9390	0
234	20250108	171300	332396270	9390	9390	9390	9390	0
235	20250108	171200	332396270	9390	9390	9390	9390	0
236	20250108	171100	332396270	9390	9390	9390	9390	0
237	20250108	171000	332396270	9390	9390	9390	9390	0
238	20250108	170900	332396270	9390	9390	9390	9390	0
239	20250108	170800	332396270	9390	9390	9390	9390	0
240	20250108	170700	332396270	9390	9390	9390	9390	0
241	20250108	170600	332396270	9390	9390	9390	9390	0
242	20250108	170500	332396270	9390	9390	9390	9390	941
243	20250108	170400	332396270	9390	9390	9390	9390	0
244	20250108	170300	332396270	9390	9390	9390	9390	0
245	20250108	170200	332396270	9390	9390	9390	9390	0
246	20250108	170100	332396270	9390	9390	9390	9390	0
247	20250108	170000	332396270	9390	9390	9390	9390	0
248	20250108	165900	332396270	9390	9390	9390	9390	0
249	20250108	165800	332396270	9390	9390	9390	9390	0
250	20250108	165700	332396270	9390	9390	9390	9390	0
251	20250108	165600	332396270	9390	9390	9390	9390	0
252	20250108	165500	332396270	9390	9390	9390	9390	0
253	20250108	165400	332396270	9390	9390	9390	9390	0
254	20250108	165300	332396270	9390	9390	9390	9390	0
255	20250108	165200	332396270	9390	9390	9390	9390	0
256	20250108	165100	332396270	9390	9390	9390	9390	0
257	20250108	165000	332396270	9390	9390	9390	9390	0
258	20250108	164900	332396270	9390	9390	9390	9390	0
259	20250108	164800	332396270	9390	9390	9390	9390	0
260	20250108	164700	332396270	9390	9390	9390	9390	0
261	20250108	164600	332396270	9390	9390	9390	9390	0
262	20250108	164500	332396270	9390	9390	9390	9390	0
263	20250108	164400	332396270	9390	9390	9390	9390	0
264	20250108	164300	332396270	9390	9390	9390	9390	0
265	20250108	164200	332396270	9390	9390	9390	9390	0
266	20250108	164100	332396270	9390	9390	9390	9390	0
267	20250108	164000	332396270	9390	9390	9390	9390	0
268	20250108	163900	332396270	9390	9390	9390	9390	0
269	20250108	163800	332396270	9390	9390	9390	9390	0
270	20250108	163700	332396270	9390	9390	9390	9390	0
271	20250108	163600	332396270	9390	9390	9390	9390	0
272	20250108	163500	332396270	9390	9390	9390	9390	941
273	20250108	163400	332396270	9390	9390	9390	9390	0
274	20250108	163300	332396270	9390	9390	9390	9390	0
275	20250108	163200	332396270	9390	9390	9390	9390	0
276	20250108	163100	332396270	9390	9390	9390	9390	0
277	20250108	163000	332396270	9390	9390	9390	9390	0
278	20250108	162900	332396270	9390	9390	9390	9390	0
279	20250108	162800	332396270	9390	9390	9390	9390	0
280	20250108	162700	332396270	9390	9390	9390	9390	0
281	20250108	162600	332396270	9390	9390	9390	9390	0
282	20250108	162500	332396270	9390	9390	9390	9390	0
283	20250108	162400	332396270	9390	9390	9390	9390	0
284	20250108	162300	332396270	9390	9390	9390	9390	0
285	20250108	162200	332396270	9390	9390	9390	9390	0
286	20250108	162100	332396270	9390	9390	9390	9390	0
287	20250108	162000	332396270	9390	9390	9390	9390	0
288	20250108	161900	332396270	9390	9390	9390	9390	0
289	20250108	161800	332396270	9390	9390	9390	9390	0
290	20250108	161700	332396270	9390	9390	9390	9390	0
291	20250108	161600	332396270	9390	9390	9390	9390	0
292	20250108	161500	332396270	9390	9390	9390	9390	0
293	20250108	161400	332396270	9390	9390	9390	9390	0
294	20250108	161300	332396270	9390	9390	9390	9390	0
295	20250108	161200	332396270	9390	9390	9390	9390	0
296	20250108	161100	332396270	9390	9390	9390	9390	0
297	20250108	161000	332396270	9390	9390	9390	9390	0
298	20250108	160900	332396270	9390	9390	9390	9390	0
299	20250108	160800	332396270	9390	9390	9390	9390	0
300	20250108	160700	332396270	9390	9390	9390	9390	0
301	20250108	160600	332396270	9390	9390	9390	9390	0
302	20250108	160500	332396270	9390	9390	9390	9390	941
303	20250108	160400	332396270	9390	9390	9390	9390	0
304	20250108	160300	332396270	9390	9390	9390	9390	0
305	20250108	160200	332396270	9390	9390	9390	9390	0
306	20250108	160100	332396270	9390	9390	9390	9390	0
307	20250108	160000	332396270	9390	9390	9390	9390	0
308	20250108	155900	332396270	9390	9390	9390	9390	0
309	20250108	155800	332396270	9390	9390	9390	9390	0
310	20250108	155700	332396270	9390	9390	9390	9390	0
311	20250108	155600	332396270	9390	9390	9390	9390	0
312	20250108	155500	332396270	9390	9390	9390	9390	0
313	20250108	155400	332396270	9390	9390	9390	9390	0
314	20250108	155300	332396270	9390	9390	9390	9390	0
315	20250108	155200	332396270	9390	9390	9390	9390	0
316	20250108	155100	332396270	9390	9390	9390	9390	0
317	20250108	155000	332396270	9390	9390	9390	9390	0
318	20250108	154900	332396270	9390	9390	9390	9390	0
319	20250108	154800	332396270	9390	9390	9390	9390	0
320	20250108	154700	332396270	9390	9390	9390	9390	0
321	20250108	154600	332396270	9390	9390	9390	9390	0
322	20250108	154500	332396270	9390	9390	9390	9390	0
323	20250108	154400	332396270	9390	9390	9390	9390	0
324	20250108	154300	332396270	9390	9390	9390	9390	0
325	20250108	154200	332396270	9390	9390	9390	9390	0
326	20250108	154100	332396270	9390	9390	9390	9390	0
327	20250108	154000	332396270	9390	9390	9390	9390	0
328	20250108	153900	332396270	9390	9390	9390	9390	0
329	20250108	153800	332396270	9390	9390	9390	9390	0
330	20250108	153700	332396270	9390	9390	9390	9390	0
331	20250108	153600	332396270	9390	9390	9390	9390	0
332	20250108	153500	332396270	9390	9390	9390	9390	941
333	20250108	153400	332396270	9390	9390	9390	9390	0
334	20250108	153300	332396270	9390	9390	9390	9390	0
335	20250108	153200	332396270	9390	9390	9390	9390	0
336	20250108	153100	332396270	9390	9390	9390	9390	0
337	20250108	153000	332396270	9390	9390	9390	9390	941
338	20250108	152900	323560280	9390	9390	9390	9390	0
339	20250108	152800	323560280	9390	9390	9390	9390	0
340	20250108	152700	323560280	9390	9390	9390	9390	0
341	20250108	152600	323560280	9390	9390	9390	9390	0
342	20250108	152500	323560280	9390	9390	9390	9390	0
343	20250108	152400	323560280	9390	9390	9390	9390	0
344	20250108	152300	323560280	9390	9390	9390	9390	0
345	20250108	152200	323560280	9390	9390	9390	9390	0
346	20250108	152100	323560280	9390	9390	9390	9390	0
347	20250108	152000	323560280	9390	9390	9390	9390	0
348	20250108	151900	323560280	9390	9390	9390	9390	18
349	20250108	151800	323391260	9390	9350	9390	9340	316
350	20250108	151700	320438820	9380	9350	9380	9350	502
351	20250108	151600	315733120	9390	9390	9390	9390	0
352	20250108	151500	315733120	9390	9390	9390	9390	0
353	20250108	151400	315733120	9390	9390	9390	9390	0
354	20250108	151300	315733120	9390	9390	9390	9390	0
355	20250108	151200	315733120	9390	9390	9390	9390	0
356	20250108	151100	315733120	9390	9390	9390	9390	30
357	20250108	151000	315451420	9390	9390	9390	9390	0
358	20250108	150900	315451420	9390	9390	9390	9390	0
359	20250108	150800	315451420	9390	9350	9390	9350	5
360	20250108	150700	315404630	9380	9390	9390	9380	45
361	20250108	150600	314982460	9390	9390	9390	9390	1
362	20250108	150500	314973070	9410	9410	9410	9410	0
363	20250108	150400	314973070	9410	9410	9410	9410	0
364	20250108	150300	314973070	9410	9410	9410	9410	0
365	20250108	150200	314973070	9410	9410	9410	9410	0
366	20250108	150100	314973070	9410	9360	9410	9350	194
367	20250108	150000	313158650	9400	9400	9400	9400	192
368	20250108	145900	311353850	9390	9390	9390	9390	169
369	20250108	145800	309766940	9390	9390	9390	9390	0
370	20250108	145700	309766940	9390	9390	9390	9390	0
371	20250108	145600	309766940	9390	9390	9390	9390	0
372	20250108	145500	309766940	9390	9390	9390	9390	0
373	20250108	145400	309766940	9390	9390	9390	9390	2
374	20250108	145300	309748160	9390	9360	9390	9360	186
375	20250108	145200	308006120	9360	9360	9360	9360	0
376	20250108	145100	308006120	9360	9360	9360	9360	200
377	20250108	145000	306134120	9360	9360	9360	9360	0
378	20250108	144900	306134120	9360	9360	9360	9360	0
379	20250108	144800	306134120	9360	9360	9360	9360	0
380	20250108	144700	306134120	9360	9360	9360	9360	0
381	20250108	144600	306134120	9360	9370	9370	9360	612
382	20250108	144500	300403800	9370	9370	9370	9370	10
383	20250108	144400	300310100	9400	9400	9400	9400	0
384	20250108	144300	300310100	9400	9400	9400	9400	21
385	20250108	144200	300112700	9370	9370	9370	9370	100
386	20250108	144100	299175700	9370	9370	9370	9370	500
387	20250108	144000	294490700	9360	9360	9360	9360	0
388	20250108	143900	294490700	9360	9360	9360	9360	0
389	20250108	143800	294490700	9360	9360	9360	9360	431
390	20250108	143700	290456540	9370	9370	9370	9370	100
391	20250108	143600	289519540	9370	9370	9370	9370	0
392	20250108	143500	289519540	9370	9370	9370	9370	0
393	20250108	143400	289519540	9370	9370	9370	9370	0
394	20250108	143300	289519540	9370	9370	9370	9370	308
395	20250108	143200	286633580	9370	9370	9370	9370	0
396	20250108	143100	286633580	9370	9370	9370	9370	0
397	20250108	143000	286633580	9370	9370	9370	9370	0
398	20250108	142900	286633580	9370	9370	9370	9370	0
399	20250108	142800	286633580	9370	9370	9370	9370	500
400	20250108	142700	281948580	9370	9370	9370	9370	0
401	20250108	142600	281948580	9370	9400	9400	9370	840
402	20250108	142500	274072870	9410	9410	9410	9410	0
403	20250108	142400	274072870	9410	9410	9410	9410	1
404	20250108	142300	274063460	9400	9400	9400	9400	50
405	20250108	142200	273593460	9400	9400	9400	9400	1
406	20250108	142100	273584060	9400	9400	9400	9400	0
407	20250108	142000	273584060	9400	9400	9400	9400	0
408	20250108	141900	273584060	9400	9400	9400	9400	0
409	20250108	141800	273584060	9400	9400	9400	9400	0
410	20250108	141700	273584060	9400	9400	9400	9400	0
411	20250108	141600	273584060	9400	9400	9400	9400	0
412	20250108	141500	273584060	9400	9400	9400	9400	0
413	20250108	141400	273584060	9400	9400	9400	9400	0
414	20250108	141300	273584060	9400	9400	9400	9400	153
415	20250108	141200	272145860	9400	9410	9410	9400	119
416	20250108	141100	271026950	9420	9420	9420	9420	0
417	20250108	141000	271026950	9420	9420	9420	9420	15
418	20250108	140900	270885650	9420	9420	9420	9420	0
419	20250108	140800	270885650	9420	9420	9420	9420	0
420	20250108	140700	270885650	9420	9420	9420	9420	0
421	20250108	140600	270885650	9420	9420	9420	9420	0
422	20250108	140500	270885650	9420	9420	9420	9420	0
423	20250108	140400	270885650	9420	9420	9420	9420	0
424	20250108	140300	270885650	9420	9420	9420	9420	0
425	20250108	140200	270885650	9420	9420	9420	9420	150
426	20250108	140100	269472650	9420	9420	9420	9420	0
427	20250108	140000	269472650	9420	9420	9420	9420	0
428	20250108	135900	269472650	9420	9420	9420	9420	300
429	20250108	135800	266646650	9400	9400	9400	9400	0
430	20250108	135700	266646650	9400	9400	9400	9400	0
431	20250108	135600	266646650	9400	9400	9400	9400	99
432	20250108	135500	265716050	9420	9420	9420	9420	0
433	20250108	135400	265716050	9420	9420	9420	9420	0
434	20250108	135300	265716050	9420	9430	9430	9420	132
435	20250108	135200	264471390	9430	9400	9430	9400	1094
436	20250108	135100	254182400	9400	9400	9400	9400	2381
437	20250108	135000	231801000	9400	9400	9400	9400	2
438	20250108	134900	231782200	9410	9410	9410	9410	0
439	20250108	134800	231782200	9410	9410	9410	9410	10
440	20250108	134700	231688100	9420	9420	9420	9420	10
441	20250108	134600	231593900	9400	9400	9400	9400	0
442	20250108	134500	231593900	9400	9400	9400	9400	1
443	20250108	134400	231584500	9420	9420	9420	9420	0
444	20250108	134300	231584500	9420	9420	9420	9420	0
445	20250108	134200	231584500	9420	9420	9420	9420	0
446	20250108	134100	231584500	9420	9420	9420	9420	109
447	20250108	134000	230557720	9410	9410	9410	9410	0
448	20250108	133900	230557720	9410	9410	9410	9410	0
449	20250108	133800	230557720	9410	9410	9410	9410	0
450	20250108	133700	230557720	9410	9410	9410	9410	0
451	20250108	133600	230557720	9410	9410	9410	9410	0
452	20250108	133500	230557720	9410	9410	9410	9410	415
453	20250108	133400	226652570	9400	9400	9400	9400	20
454	20250108	133300	226464570	9400	9400	9400	9400	50
455	20250108	133200	225994570	9400	9400	9400	9400	0
456	20250108	133100	225994570	9400	9400	9400	9400	30
457	20250108	133000	225712570	9400	9400	9400	9400	0
458	20250108	132900	225712570	9400	9400	9400	9400	0
459	20250108	132800	225712570	9400	9400	9400	9400	1
460	20250108	132700	225703170	9400	9400	9400	9400	0
461	20250108	132600	225703170	9400	9400	9400	9400	0
462	20250108	132500	225703170	9400	9400	9400	9400	6
463	20250108	132400	225646770	9370	9370	9370	9370	0
464	20250108	132300	225646770	9370	9370	9370	9370	0
465	20250108	132200	225646770	9370	9370	9370	9370	0
466	20250108	132100	225646770	9370	9370	9370	9370	0
467	20250108	132000	225646770	9370	9370	9370	9370	0
468	20250108	131900	225646770	9370	9370	9370	9370	63
469	20250108	131800	225056460	9400	9400	9400	9400	0
470	20250108	131700	225056460	9400	9400	9400	9400	0
471	20250108	131600	225056460	9400	9400	9400	9400	53
472	20250108	131500	224558260	9410	9410	9410	9410	8
473	20250108	131400	224482980	9410	9410	9410	9410	1
474	20250108	131300	224473570	9400	9400	9410	9400	51
475	20250108	131200	223994160	9400	9390	9400	9390	40
476	20250108	131100	223618550	9370	9370	9370	9370	0
477	20250108	131000	223618550	9370	9390	9390	9370	3
478	20250108	130900	223590400	9390	9390	9390	9390	59
479	20250108	130800	223036390	9390	9400	9400	9390	15
480	20250108	130700	222895420	9400	9400	9400	9390	70
481	20250108	130600	222238020	9400	9390	9400	9390	8
482	20250108	130500	222162860	9370	9370	9370	9370	0
483	20250108	130400	222162860	9370	9370	9370	9370	100
484	20250108	130300	221225860	9370	9370	9370	9370	0
485	20250108	130200	221225860	9370	9370	9370	9370	0
486	20250108	130100	221225860	9370	9370	9370	9370	0
487	20250108	130000	221225860	9370	9370	9370	9370	0
488	20250108	125900	221225860	9370	9370	9370	9370	0
489	20250108	125800	221225860	9370	9370	9370	9370	0
490	20250108	125700	221225860	9370	9370	9370	9370	0
491	20250108	125600	221225860	9370	9370	9370	9370	300
492	20250108	125500	218414860	9370	9370	9370	9370	0
493	20250108	125400	218414860	9370	9370	9370	9370	0
494	20250108	125300	218414860	9370	9370	9370	9370	0
495	20250108	125200	218414860	9370	9370	9370	9370	100
496	20250108	125100	217477860	9370	9370	9370	9370	0
497	20250108	125000	217477860	9370	9370	9370	9370	0
498	20250108	124900	217477860	9370	9370	9370	9370	0
499	20250108	124800	217477860	9370	9370	9370	9370	0
500	20250108	124700	217477860	9370	9370	9370	9370	0
501	20250108	124600	217477860	9370	9370	9370	9370	0
502	20250108	124500	217477860	9370	9370	9370	9370	100
503	20250108	124400	216540860	9380	9380	9380	9380	0
504	20250108	124300	216540860	9380	9380	9380	9380	3
505	20250108	124200	216512720	9380	9380	9380	9380	0
506	20250108	124100	216512720	9380	9380	9380	9380	0
507	20250108	124000	216512720	9380	9380	9380	9380	0
508	20250108	123900	216512720	9380	9380	9380	9380	0
509	20250108	123800	216512720	9380	9380	9380	9380	0
510	20250108	123700	216512720	9380	9380	9380	9380	0
511	20250108	123600	216512720	9380	9380	9380	9380	100
512	20250108	123500	215574720	9380	9380	9380	9380	0
513	20250108	123400	215574720	9380	9380	9380	9380	0
514	20250108	123300	215574720	9380	9390	9390	9380	538
515	20250108	123200	210525250	9400	9400	9400	9400	0
516	20250108	123100	210525250	9400	9400	9400	9400	0
517	20250108	123000	210525250	9400	9400	9400	9400	27
518	20250108	122900	210271450	9420	9420	9420	9420	0
519	20250108	122800	210271450	9420	9410	9420	9410	202
520	20250108	122700	208368730	9400	9400	9400	9400	0
521	20250108	122600	208368730	9400	9400	9400	9400	6
522	20250108	122500	208312330	9400	9400	9400	9400	80
523	20250108	122400	207560330	9390	9390	9390	9390	0
524	20250108	122300	207560330	9390	9390	9390	9390	153
525	20250108	122200	206123660	9390	9390	9390	9390	0
526	20250108	122100	206123660	9390	9390	9390	9390	0
527	20250108	122000	206123660	9390	9390	9390	9390	0
528	20250108	121900	206123660	9390	9390	9390	9390	0
529	20250108	121800	206123660	9390	9390	9390	9390	0
530	20250108	121700	206123660	9390	9390	9390	9390	0
531	20250108	121600	206123660	9390	9390	9390	9390	10
532	20250108	121500	206029760	9390	9390	9390	9390	43
533	20250108	121400	205625990	9390	9390	9390	9390	43
534	20250108	121300	205222220	9390	9390	9390	9390	0
535	20250108	121200	205222220	9390	9390	9390	9390	0
536	20250108	121100	205222220	9390	9400	9400	9390	12
537	20250108	121000	205109430	9400	9400	9400	9400	1
538	20250108	120900	205100030	9400	9400	9400	9400	0
539	20250108	120800	205100030	9400	9400	9400	9400	0
540	20250108	120700	205100030	9400	9400	9400	9400	0
541	20250108	120600	205100030	9400	9400	9400	9400	1
542	20250108	120500	205090630	9400	9400	9400	9400	0
543	20250108	120400	205090630	9400	9400	9400	9400	0
544	20250108	120300	205090630	9400	9400	9400	9400	0
545	20250108	120200	205090630	9400	9400	9400	9400	1
546	20250108	120100	205081230	9390	9390	9390	9390	0
547	20250108	120000	205081230	9390	9390	9390	9390	0
548	20250108	115900	205081230	9390	9390	9390	9390	0
549	20250108	115800	205081230	9390	9390	9390	9390	5
550	20250108	115700	205034280	9390	9390	9390	9390	2
551	20250108	115600	205015500	9390	9390	9390	9390	1
552	20250108	115500	205006110	9400	9400	9400	9400	0
553	20250108	115400	205006110	9400	9400	9400	9400	0
554	20250108	115300	205006110	9400	9400	9400	9400	60
555	20250108	115200	204442110	9400	9400	9400	9400	0
556	20250108	115100	204442110	9400	9400	9400	9400	0
557	20250108	115000	204442110	9400	9400	9400	9400	0
558	20250108	114900	204442110	9400	9400	9400	9400	0
559	20250108	114800	204442110	9400	9400	9400	9400	0
560	20250108	114700	204442110	9400	9400	9400	9400	0
561	20250108	114600	204442110	9400	9400	9400	9400	0
562	20250108	114500	204442110	9400	9400	9400	9400	0
563	20250108	114400	204442110	9400	9400	9400	9400	0
564	20250108	114300	204442110	9400	9400	9400	9400	0
565	20250108	114200	204442110	9400	9400	9400	9400	205
566	20250108	114100	202515110	9400	9400	9400	9400	0
567	20250108	114000	202515110	9400	9400	9400	9400	0
568	20250108	113900	202515110	9400	9400	9400	9400	324
569	20250108	113800	199469510	9400	9400	9400	9400	7
570	20250108	113700	199403710	9400	9400	9400	9400	0
571	20250108	113600	199403710	9400	9400	9400	9400	0
572	20250108	113500	199403710	9400	9400	9400	9400	0
573	20250108	113400	199403710	9400	9410	9410	9400	2000
574	20250108	113300	180603000	9410	9410	9410	9410	2214
575	20250108	113200	159769260	9410	9410	9410	9410	0
576	20250108	113100	159769260	9410	9420	9420	9410	640
577	20250108	113000	153740560	9420	9440	9440	9420	1162
578	20250108	112900	142773360	9450	9450	9450	9450	0
579	20250108	112800	142773360	9450	9450	9450	9450	0
580	20250108	112700	142773360	9450	9450	9450	9450	0
581	20250108	112600	142773360	9450	9450	9450	9450	0
582	20250108	112500	142773360	9450	9450	9450	9450	43
583	20250108	112400	142367010	9450	9450	9450	9450	0
584	20250108	112300	142367010	9450	9450	9450	9450	0
585	20250108	112200	142367010	9450	9450	9450	9450	0
586	20250108	112100	142367010	9450	9450	9450	9450	0
587	20250108	112000	142367010	9450	9450	9460	9450	1344
588	20250108	111900	129666160	9450	9430	9450	9430	1000
589	20250108	111800	120223480	9420	9420	9420	9420	29
590	20250108	111700	119950300	9420	9420	9420	9420	30
591	20250108	111600	119667700	9420	9420	9420	9420	0
592	20250108	111500	119667700	9420	9420	9420	9420	0
593	20250108	111400	119667700	9420	9420	9420	9420	21
594	20250108	111300	119469880	9420	9420	9420	9420	2
595	20250108	111200	119451040	9410	9410	9410	9410	81
596	20250108	111100	118688830	9410	9420	9420	9410	13
597	20250108	111000	118566390	9420	9420	9420	9420	100
598	20250108	110900	117624390	9410	9400	9410	9400	288
599	20250108	110800	114916970	9400	9400	9400	9400	0
600	20250108	110700	114916970	9400	9390	9400	9390	98
601	20250108	110600	113996690	9380	9380	9380	9380	6
602	20250108	110500	113940410	9380	9380	9380	9380	1
603	20250108	110400	113931030	9380	9380	9380	9380	0
604	20250108	110300	113931030	9380	9380	9380	9380	0
605	20250108	110200	113931030	9380	9380	9380	9380	2
606	20250108	110100	113912270	9380	9380	9380	9380	200
607	20250108	110000	112036270	9380	9370	9380	9370	100
608	20250108	105900	111098920	9370	9370	9370	9370	1
609	20250108	105800	111089550	9370	9370	9370	9370	0
610	20250108	105700	111089550	9370	9370	9370	9370	0
611	20250108	105600	111089550	9370	9370	9370	9370	20
612	20250108	105500	110902150	9380	9380	9380	9380	0
613	20250108	105400	110902150	9380	9380	9380	9380	0
614	20250108	105300	110902150	9380	9370	9380	9370	348
615	20250108	105200	107638830	9360	9340	9360	9340	53
616	20250108	105100	107142990	9340	9340	9340	9340	0
617	20250108	105000	107142990	9340	9340	9340	9340	0
618	20250108	104900	107142990	9340	9340	9340	9340	0
619	20250108	104800	107142990	9340	9340	9340	9340	1
620	20250108	104700	107133650	9340	9340	9340	9340	0
621	20250108	104600	107133650	9340	9340	9340	9340	0
622	20250108	104500	107133650	9340	9340	9340	9340	0
623	20250108	104400	107133650	9340	9340	9340	9340	0
624	20250108	104300	107133650	9340	9340	9340	9340	17
625	20250108	104200	106974870	9320	9320	9320	9320	5
626	20250108	104100	106928270	9320	9320	9320	9320	216
627	20250108	104000	104915150	9340	9340	9340	9340	42
628	20250108	103900	104522870	9320	9330	9330	9320	870
629	20250108	103800	96414460	9320	9320	9320	9320	0
630	20250108	103700	96414460	9320	9320	9320	9320	0
631	20250108	103600	96414460	9320	9320	9320	9320	0
632	20250108	103500	96414460	9320	9320	9320	9320	0
633	20250108	103400	96414460	9320	9320	9320	9320	0
634	20250108	103300	96414460	9320	9320	9320	9320	25
635	20250108	103200	96181460	9340	9330	9340	9330	114
636	20250108	103100	95117250	9330	9330	9330	9330	9
637	20250108	103000	95033280	9330	9330	9330	9330	0
638	20250108	102900	95033280	9330	9350	9350	9330	148
639	20250108	102800	93652400	9350	9350	9350	9350	0
640	20250108	102700	93652400	9350	9350	9350	9350	0
641	20250108	102600	93652400	9350	9350	9350	9350	0
642	20250108	102500	93652400	9350	9350	9350	9350	1
643	20250108	102400	93643050	9330	9330	9330	9330	0
644	20250108	102300	93643050	9330	9330	9330	9330	323
645	20250108	102200	90629460	9330	9330	9330	9330	0
646	20250108	102100	90629460	9330	9330	9330	9330	0
647	20250108	102000	90629460	9330	9330	9330	9330	0
648	20250108	101900	90629460	9330	9330	9330	9330	1
649	20250108	101800	90620130	9350	9350	9350	9350	1
650	20250108	101700	90610780	9350	9350	9350	9350	2
651	20250108	101600	90592080	9350	9350	9350	9350	2
652	20250108	101500	90573380	9320	9320	9320	9320	0
653	20250108	101400	90573380	9320	9330	9330	9320	91
654	20250108	101300	89724930	9320	9320	9320	9320	0
655	20250108	101200	89724930	9320	9320	9320	9320	0
656	20250108	101100	89724930	9320	9320	9320	9320	0
657	20250108	101000	89724930	9320	9320	9320	9320	0
658	20250108	100900	89724930	9320	9310	9320	9310	369
659	20250108	100800	86289010	9320	9320	9320	9320	2
660	20250108	100700	86270370	9320	9320	9320	9320	0
661	20250108	100600	86270370	9320	9320	9320	9320	1
662	20250108	100500	86261050	9320	9320	9320	9320	130
663	20250108	100400	85049450	9320	9320	9320	9320	0
664	20250108	100300	85049450	9320	9320	9320	9320	2
665	20250108	100200	85030810	9320	9320	9320	9320	10
666	20250108	100100	84937610	9320	9320	9320	9320	2
667	20250108	100000	84918970	9320	9320	9320	9320	0
668	20250108	095900	84918970	9320	9320	9320	9320	0
669	20250108	095800	84918970	9320	9320	9320	9320	0
670	20250108	095700	84918970	9320	9320	9320	9320	0
671	20250108	095600	84918970	9320	9320	9320	9320	0
672	20250108	095500	84918970	9320	9320	9320	9320	0
673	20250108	095400	84918970	9320	9360	9360	9320	293
674	20250108	095300	82186330	9320	9320	9320	9320	2
675	20250108	095200	82167690	9320	9320	9320	9320	0
676	20250108	095100	82167690	9320	9370	9370	9320	346
677	20250108	095000	78942520	9370	9370	9370	9370	0
678	20250108	094900	78942520	9370	9370	9370	9370	0
679	20250108	094800	78942520	9370	9370	9370	9370	8
680	20250108	094700	78867560	9370	9370	9370	9370	0
681	20250108	094600	78867560	9370	9370	9370	9370	0
682	20250108	094500	78867560	9370	9370	9370	9370	3
683	20250108	094400	78839450	9370	9370	9370	9370	1
684	20250108	094300	78830080	9370	9370	9370	9370	2
685	20250108	094200	78811340	9370	9340	9370	9340	897
686	20250108	094100	70433270	9340	9340	9340	9340	0
687	20250108	094000	70433270	9340	9340	9340	9340	0
688	20250108	093900	70433270	9340	9340	9340	9340	0
689	20250108	093800	70433270	9340	9340	9340	9340	0
690	20250108	093700	70433270	9340	9340	9340	9340	0
691	20250108	093600	70433270	9340	9340	9340	9340	0
692	20250108	093500	70433270	9340	9340	9340	9340	0
693	20250108	093400	70433270	9340	9340	9340	9340	269
694	20250108	093300	67920810	9320	9320	9320	9320	0
695	20250108	093200	67920810	9320	9320	9320	9320	0
696	20250108	093100	67920810	9320	9320	9320	9320	0
697	20250108	093000	67920810	9320	9320	9320	9320	122
698	20250108	092900	66783770	9320	9330	9330	9320	233
699	20250108	092800	64611190	9340	9340	9340	9340	10
700	20250108	092700	64517790	9350	9350	9350	9350	11
701	20250108	092600	64414940	9380	9380	9380	9380	0
702	20250108	092500	64414940	9380	9380	9380	9380	41
703	20250108	092400	64030360	9380	9380	9380	9380	1
704	20250108	092300	64020980	9380	9380	9380	9380	1
705	20250108	092200	64011600	9370	9370	9370	9370	10
706	20250108	092100	63917900	9370	9370	9370	9370	0
707	20250108	092000	63917900	9370	9370	9370	9370	0
708	20250108	091900	63917900	9370	9370	9370	9370	19
709	20250108	091800	63739870	9380	9380	9380	9380	0
710	20250108	091700	63739870	9380	9380	9380	9380	0
711	20250108	091600	63739870	9380	9380	9380	9380	102
712	20250108	091500	62783110	9320	9370	9370	9320	76
713	20250108	091400	62071040	9370	9370	9370	9370	2
714	20250108	091300	62052300	9340	9290	9340	9290	96
715	20250108	091200	61159470	9230	9280	9280	9230	334
716	20250108	091100	58067970	9280	9270	9280	9250	739
717	20250108	091000	51225400	9280	9340	9340	9280	1292
718	20250108	090900	39215890	9370	9370	9370	9370	3
719	20250108	090800	39187780	9380	9380	9380	9380	0
720	20250108	090700	39187780	9380	9310	9380	9310	63
721	20250108	090600	38597700	9380	9300	9380	9300	21
722	20250108	090500	38402240	9400	9310	9400	9290	259
723	20250108	090400	35989730	9310	9320	9320	9310	106
724	20250108	090300	35002820	9310	9330	9330	9300	791
725	20250108	090200	27645410	9390	9440	9450	9380	449
726	20250108	090100	23406370	9380	9440	9440	9380	302
727	20250108	090000	20558960	9440	9340	9440	9310	2185