KissMeData/380540/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212900	637793134	1360	1360	1360	1360	3039
3	20250106	212800	637793134	1360	1360	1360	1360	0
4	20250106	212700	637793134	1360	1360	1360	1360	0
5	20250106	212600	637793134	1360	1360	1360	1360	0
6	20250106	212500	637793134	1360	1360	1360	1360	0
7	20250106	212400	637793134	1360	1360	1360	1360	0
8	20250106	212300	637793134	1360	1360	1360	1360	0
9	20250106	212200	637793134	1360	1360	1360	1360	0
10	20250106	212100	637793134	1360	1360	1360	1360	0
11	20250106	212000	637793134	1360	1360	1360	1360	0
12	20250106	211900	637793134	1360	1360	1360	1360	0
13	20250106	211800	637793134	1360	1360	1360	1360	0
14	20250106	211700	637793134	1360	1360	1360	1360	0
15	20250106	211600	637793134	1360	1360	1360	1360	0
16	20250106	211500	637793134	1360	1360	1360	1360	0
17	20250106	211400	637793134	1360	1360	1360	1360	0
18	20250106	211300	637793134	1360	1360	1360	1360	0
19	20250106	211200	637793134	1360	1360	1360	1360	0
20	20250106	211100	637793134	1360	1360	1360	1360	0
21	20250106	211000	637793134	1360	1360	1360	1360	0
22	20250106	210900	637793134	1360	1360	1360	1360	0
23	20250106	210800	637793134	1360	1360	1360	1360	0
24	20250106	210700	637793134	1360	1360	1360	1360	0
25	20250106	210600	637793134	1360	1360	1360	1360	0
26	20250106	210500	637793134	1360	1360	1360	1360	0
27	20250106	210400	637793134	1360	1360	1360	1360	0
28	20250106	210300	637793134	1360	1360	1360	1360	0
29	20250106	210200	637793134	1360	1360	1360	1360	0
30	20250106	210100	637793134	1360	1360	1360	1360	0
31	20250106	210000	637793134	1360	1360	1360	1360	0
32	20250106	205900	637793134	1360	1360	1360	1360	3039
33	20250106	205800	637793134	1360	1360	1360	1360	0
34	20250106	205700	637793134	1360	1360	1360	1360	0
35	20250106	205600	637793134	1360	1360	1360	1360	0
36	20250106	205500	637793134	1360	1360	1360	1360	0
37	20250106	205400	637793134	1360	1360	1360	1360	0
38	20250106	205300	637793134	1360	1360	1360	1360	0
39	20250106	205200	637793134	1360	1360	1360	1360	0
40	20250106	205100	637793134	1360	1360	1360	1360	0
41	20250106	205000	637793134	1360	1360	1360	1360	0
42	20250106	204900	637793134	1360	1360	1360	1360	0
43	20250106	204800	637793134	1360	1360	1360	1360	0
44	20250106	204700	637793134	1360	1360	1360	1360	0
45	20250106	204600	637793134	1360	1360	1360	1360	0
46	20250106	204500	637793134	1360	1360	1360	1360	0
47	20250106	204400	637793134	1360	1360	1360	1360	0
48	20250106	204300	637793134	1360	1360	1360	1360	0
49	20250106	204200	637793134	1360	1360	1360	1360	0
50	20250106	204100	637793134	1360	1360	1360	1360	0
51	20250106	204000	637793134	1360	1360	1360	1360	0
52	20250106	203900	637793134	1360	1360	1360	1360	0
53	20250106	203800	637793134	1360	1360	1360	1360	0
54	20250106	203700	637793134	1360	1360	1360	1360	0
55	20250106	203600	637793134	1360	1360	1360	1360	0
56	20250106	203500	637793134	1360	1360	1360	1360	0
57	20250106	203400	637793134	1360	1360	1360	1360	0
58	20250106	203300	637793134	1360	1360	1360	1360	0
59	20250106	203200	637793134	1360	1360	1360	1360	0
60	20250106	203100	637793134	1360	1360	1360	1360	0
61	20250106	203000	637793134	1360	1360	1360	1360	0
62	20250106	202900	637793134	1360	1360	1360	1360	3039
63	20250106	202800	637793134	1360	1360	1360	1360	0
64	20250106	202700	637793134	1360	1360	1360	1360	0
65	20250106	202600	637793134	1360	1360	1360	1360	0
66	20250106	202500	637793134	1360	1360	1360	1360	0
67	20250106	202400	637793134	1360	1360	1360	1360	0
68	20250106	202300	637793134	1360	1360	1360	1360	0
69	20250106	202200	637793134	1360	1360	1360	1360	0
70	20250106	202100	637793134	1360	1360	1360	1360	0
71	20250106	202000	637793134	1360	1360	1360	1360	0
72	20250106	201900	637793134	1360	1360	1360	1360	0
73	20250106	201800	637793134	1360	1360	1360	1360	0
74	20250106	201700	637793134	1360	1360	1360	1360	0
75	20250106	201600	637793134	1360	1360	1360	1360	0
76	20250106	201500	637793134	1360	1360	1360	1360	0
77	20250106	201400	637793134	1360	1360	1360	1360	0
78	20250106	201300	637793134	1360	1360	1360	1360	0
79	20250106	201200	637793134	1360	1360	1360	1360	0
80	20250106	201100	637793134	1360	1360	1360	1360	0
81	20250106	201000	637793134	1360	1360	1360	1360	0
82	20250106	200900	637793134	1360	1360	1360	1360	0
83	20250106	200800	637793134	1360	1360	1360	1360	0
84	20250106	200700	637793134	1360	1360	1360	1360	0
85	20250106	200600	637793134	1360	1360	1360	1360	0
86	20250106	200500	637793134	1360	1360	1360	1360	0
87	20250106	200400	637793134	1360	1360	1360	1360	0
88	20250106	200300	637793134	1360	1360	1360	1360	0
89	20250106	200200	637793134	1360	1360	1360	1360	0
90	20250106	200100	637793134	1360	1360	1360	1360	0
91	20250106	200000	637793134	1360	1360	1360	1360	0
92	20250106	195900	637793134	1360	1360	1360	1360	3039
93	20250106	195800	637793134	1360	1360	1360	1360	0
94	20250106	195700	637793134	1360	1360	1360	1360	0
95	20250106	195600	637793134	1360	1360	1360	1360	0
96	20250106	195500	637793134	1360	1360	1360	1360	0
97	20250106	195400	637793134	1360	1360	1360	1360	0
98	20250106	195300	637793134	1360	1360	1360	1360	0
99	20250106	195200	637793134	1360	1360	1360	1360	0
100	20250106	195100	637793134	1360	1360	1360	1360	0
101	20250106	195000	637793134	1360	1360	1360	1360	0
102	20250106	194900	637793134	1360	1360	1360	1360	0
103	20250106	194800	637793134	1360	1360	1360	1360	0
104	20250106	194700	637793134	1360	1360	1360	1360	0
105	20250106	194600	637793134	1360	1360	1360	1360	0
106	20250106	194500	637793134	1360	1360	1360	1360	0
107	20250106	194400	637793134	1360	1360	1360	1360	0
108	20250106	194300	637793134	1360	1360	1360	1360	0
109	20250106	194200	637793134	1360	1360	1360	1360	0
110	20250106	194100	637793134	1360	1360	1360	1360	0
111	20250106	194000	637793134	1360	1360	1360	1360	0
112	20250106	193900	637793134	1360	1360	1360	1360	0
113	20250106	193800	637793134	1360	1360	1360	1360	0
114	20250106	193700	637793134	1360	1360	1360	1360	0
115	20250106	193600	637793134	1360	1360	1360	1360	0
116	20250106	193500	637793134	1360	1360	1360	1360	0
117	20250106	193400	637793134	1360	1360	1360	1360	0
118	20250106	193300	637793134	1360	1360	1360	1360	0
119	20250106	193200	637793134	1360	1360	1360	1360	0
120	20250106	193100	637793134	1360	1360	1360	1360	0
121	20250106	193000	637793134	1360	1360	1360	1360	0
122	20250106	192900	637793134	1360	1360	1360	1360	3039
123	20250106	192800	637793134	1360	1360	1360	1360	0
124	20250106	192700	637793134	1360	1360	1360	1360	0
125	20250106	192600	637793134	1360	1360	1360	1360	0
126	20250106	192500	637793134	1360	1360	1360	1360	0
127	20250106	192400	637793134	1360	1360	1360	1360	0
128	20250106	192300	637793134	1360	1360	1360	1360	0
129	20250106	192200	637793134	1360	1360	1360	1360	0
130	20250106	192100	637793134	1360	1360	1360	1360	0
131	20250106	192000	637793134	1360	1360	1360	1360	0
132	20250106	191900	637793134	1360	1360	1360	1360	0
133	20250106	191800	637793134	1360	1360	1360	1360	0
134	20250106	191700	637793134	1360	1360	1360	1360	0
135	20250106	191600	637793134	1360	1360	1360	1360	0
136	20250106	191500	637793134	1360	1360	1360	1360	0
137	20250106	191400	637793134	1360	1360	1360	1360	0
138	20250106	191300	637793134	1360	1360	1360	1360	0
139	20250106	191200	637793134	1360	1360	1360	1360	0
140	20250106	191100	637793134	1360	1360	1360	1360	0
141	20250106	191000	637793134	1360	1360	1360	1360	0
142	20250106	190900	637793134	1360	1360	1360	1360	0
143	20250106	190800	637793134	1360	1360	1360	1360	0
144	20250106	190700	637793134	1360	1360	1360	1360	0
145	20250106	190600	637793134	1360	1360	1360	1360	0
146	20250106	190500	637793134	1360	1360	1360	1360	0
147	20250106	190400	637793134	1360	1360	1360	1360	0
148	20250106	190300	637793134	1360	1360	1360	1360	0
149	20250106	190200	637793134	1360	1360	1360	1360	0
150	20250106	190100	637793134	1360	1360	1360	1360	0
151	20250106	190000	637793134	1360	1360	1360	1360	0
152	20250106	185900	637793134	1360	1360	1360	1360	3039
153	20250106	185800	637793134	1360	1360	1360	1360	0
154	20250106	185700	637793134	1360	1360	1360	1360	0
155	20250106	185600	637793134	1360	1360	1360	1360	0
156	20250106	185500	637793134	1360	1360	1360	1360	0
157	20250106	185400	637793134	1360	1360	1360	1360	0
158	20250106	185300	637793134	1360	1360	1360	1360	0
159	20250106	185200	637793134	1360	1360	1360	1360	0
160	20250106	185100	637793134	1360	1360	1360	1360	0
161	20250106	185000	637793134	1360	1360	1360	1360	0
162	20250106	184900	637793134	1360	1360	1360	1360	0
163	20250106	184800	637793134	1360	1360	1360	1360	0
164	20250106	184700	637793134	1360	1360	1360	1360	0
165	20250106	184600	637793134	1360	1360	1360	1360	0
166	20250106	184500	637793134	1360	1360	1360	1360	0
167	20250106	184400	637793134	1360	1360	1360	1360	0
168	20250106	184300	637793134	1360	1360	1360	1360	0
169	20250106	184200	637793134	1360	1360	1360	1360	0
170	20250106	184100	637793134	1360	1360	1360	1360	0
171	20250106	184000	637793134	1360	1360	1360	1360	0
172	20250106	183900	637793134	1360	1360	1360	1360	0
173	20250106	183800	637793134	1360	1360	1360	1360	0
174	20250106	183700	637793134	1360	1360	1360	1360	0
175	20250106	183600	637793134	1360	1360	1360	1360	0
176	20250106	183500	637793134	1360	1360	1360	1360	0
177	20250106	183400	637793134	1360	1360	1360	1360	0
178	20250106	183300	637793134	1360	1360	1360	1360	0
179	20250106	183200	637793134	1360	1360	1360	1360	0
180	20250106	183100	637793134	1360	1360	1360	1360	0
181	20250106	183000	637793134	1360	1360	1360	1360	0
182	20250106	182900	637793134	1360	1360	1360	1360	3039
183	20250106	182800	637793134	1360	1360	1360	1360	0
184	20250106	182700	637793134	1360	1360	1360	1360	0
185	20250106	182600	637793134	1360	1360	1360	1360	0
186	20250106	182500	637793134	1360	1360	1360	1360	0
187	20250106	182400	637793134	1360	1360	1360	1360	0
188	20250106	182300	637793134	1360	1360	1360	1360	0
189	20250106	182200	637793134	1360	1360	1360	1360	0
190	20250106	182100	637793134	1360	1360	1360	1360	0
191	20250106	182000	637793134	1360	1360	1360	1360	0
192	20250106	181900	637793134	1360	1360	1360	1360	0
193	20250106	181800	637793134	1360	1360	1360	1360	0
194	20250106	181700	637793134	1360	1360	1360	1360	0
195	20250106	181600	637793134	1360	1360	1360	1360	0
196	20250106	181500	637793134	1360	1360	1360	1360	0
197	20250106	181400	637793134	1360	1360	1360	1360	0
198	20250106	181300	637793134	1360	1360	1360	1360	0
199	20250106	181200	637793134	1360	1360	1360	1360	0
200	20250106	181100	637793134	1360	1360	1360	1360	0
201	20250106	181000	637793134	1360	1360	1360	1360	0
202	20250106	180900	637793134	1360	1360	1360	1360	0
203	20250106	180800	637793134	1360	1360	1360	1360	0
204	20250106	180700	637793134	1360	1360	1360	1360	0
205	20250106	180600	637793134	1360	1360	1360	1360	0
206	20250106	180500	637793134	1360	1360	1360	1360	0
207	20250106	180400	637793134	1360	1360	1360	1360	0
208	20250106	180300	637793134	1360	1360	1360	1360	0
209	20250106	180200	637793134	1360	1360	1360	1360	0
210	20250106	180100	637793134	1360	1360	1360	1360	0
211	20250106	180000	637793134	1360	1360	1360	1360	0
212	20250106	175900	637793134	1360	1360	1360	1360	3039
213	20250106	175800	637793134	1360	1360	1360	1360	0
214	20250106	175700	637793134	1360	1360	1360	1360	0
215	20250106	175600	637793134	1360	1360	1360	1360	0
216	20250106	175500	637793134	1360	1360	1360	1360	0
217	20250106	175400	637793134	1360	1360	1360	1360	0
218	20250106	175300	637793134	1360	1360	1360	1360	0
219	20250106	175200	637793134	1360	1360	1360	1360	0
220	20250106	175100	637793134	1360	1360	1360	1360	0
221	20250106	175000	637793134	1360	1360	1360	1360	0
222	20250106	174900	637793134	1360	1360	1360	1360	0
223	20250106	174800	637793134	1360	1360	1360	1360	0
224	20250106	174700	637793134	1360	1360	1360	1360	0
225	20250106	174600	637793134	1360	1360	1360	1360	0
226	20250106	174500	637793134	1360	1360	1360	1360	0
227	20250106	174400	637793134	1360	1360	1360	1360	0
228	20250106	174300	637793134	1360	1360	1360	1360	0
229	20250106	174200	637793134	1360	1360	1360	1360	0
230	20250106	174100	637793134	1360	1360	1360	1360	0
231	20250106	174000	637793134	1360	1360	1360	1360	0
232	20250106	173900	637793134	1360	1360	1360	1360	0
233	20250106	173800	637793134	1360	1360	1360	1360	0
234	20250106	173700	637793134	1360	1360	1360	1360	0
235	20250106	173600	637793134	1360	1360	1360	1360	0
236	20250106	173500	637793134	1360	1360	1360	1360	0
237	20250106	173400	637793134	1360	1360	1360	1360	0
238	20250106	173300	637793134	1360	1360	1360	1360	0
239	20250106	173200	637793134	1360	1360	1360	1360	0
240	20250106	173100	637793134	1360	1360	1360	1360	0
241	20250106	173000	637793134	1360	1360	1360	1360	0
242	20250106	172900	637793134	1360	1360	1360	1360	3039
243	20250106	172800	637793134	1360	1360	1360	1360	0
244	20250106	172700	637793134	1360	1360	1360	1360	0
245	20250106	172600	637793134	1360	1360	1360	1360	0
246	20250106	172500	637793134	1360	1360	1360	1360	0
247	20250106	172400	637793134	1360	1360	1360	1360	0
248	20250106	172300	637793134	1360	1360	1360	1360	0
249	20250106	172200	637793134	1360	1360	1360	1360	0
250	20250106	172100	637793134	1360	1360	1360	1360	0
251	20250106	172000	637793134	1360	1360	1360	1360	0
252	20250106	171900	637793134	1360	1360	1360	1360	0
253	20250106	171800	637793134	1360	1360	1360	1360	0
254	20250106	171700	637793134	1360	1360	1360	1360	0
255	20250106	171600	637793134	1360	1360	1360	1360	0
256	20250106	171500	637793134	1360	1360	1360	1360	0
257	20250106	171400	637793134	1360	1360	1360	1360	0
258	20250106	171300	637793134	1360	1360	1360	1360	0
259	20250106	171200	637793134	1360	1360	1360	1360	0
260	20250106	171100	637793134	1360	1360	1360	1360	0
261	20250106	171000	637793134	1360	1360	1360	1360	0
262	20250106	170900	637793134	1360	1360	1360	1360	0
263	20250106	170800	637793134	1360	1360	1360	1360	0
264	20250106	170700	637793134	1360	1360	1360	1360	0
265	20250106	170600	637793134	1360	1360	1360	1360	0
266	20250106	170500	637793134	1360	1360	1360	1360	0
267	20250106	170400	637793134	1360	1360	1360	1360	0
268	20250106	170300	637793134	1360	1360	1360	1360	0
269	20250106	170200	637793134	1360	1360	1360	1360	0
270	20250106	170100	637793134	1360	1360	1360	1360	0
271	20250106	170000	637793134	1360	1360	1360	1360	0
272	20250106	165900	637793134	1360	1360	1360	1360	3039
273	20250106	165800	637793134	1360	1360	1360	1360	0
274	20250106	165700	637793134	1360	1360	1360	1360	0
275	20250106	165600	637793134	1360	1360	1360	1360	0
276	20250106	165500	637793134	1360	1360	1360	1360	0
277	20250106	165400	637793134	1360	1360	1360	1360	0
278	20250106	165300	637793134	1360	1360	1360	1360	0
279	20250106	165200	637793134	1360	1360	1360	1360	0
280	20250106	165100	637793134	1360	1360	1360	1360	0
281	20250106	165000	637793134	1360	1360	1360	1360	0
282	20250106	164900	637793134	1360	1360	1360	1360	0
283	20250106	164800	637793134	1360	1360	1360	1360	0
284	20250106	164700	637793134	1360	1360	1360	1360	0
285	20250106	164600	637793134	1360	1360	1360	1360	0
286	20250106	164500	637793134	1360	1360	1360	1360	0
287	20250106	164400	637793134	1360	1360	1360	1360	0
288	20250106	164300	637793134	1360	1360	1360	1360	0
289	20250106	164200	637793134	1360	1360	1360	1360	0
290	20250106	164100	637793134	1360	1360	1360	1360	0
291	20250106	164000	637793134	1360	1360	1360	1360	0
292	20250106	163900	637793134	1360	1360	1360	1360	0
293	20250106	163800	637793134	1360	1360	1360	1360	0
294	20250106	163700	637793134	1360	1360	1360	1360	0
295	20250106	163600	637793134	1360	1360	1360	1360	0
296	20250106	163500	637793134	1360	1360	1360	1360	0
297	20250106	163400	637793134	1360	1360	1360	1360	0
298	20250106	163300	637793134	1360	1360	1360	1360	0
299	20250106	163200	637793134	1360	1360	1360	1360	0
300	20250106	163100	637793134	1360	1360	1360	1360	0
301	20250106	163000	637793134	1360	1360	1360	1360	0
302	20250106	162900	637793134	1360	1360	1360	1360	3039
303	20250106	162800	637793134	1360	1360	1360	1360	0
304	20250106	162700	637793134	1360	1360	1360	1360	0
305	20250106	162600	637793134	1360	1360	1360	1360	0
306	20250106	162500	637793134	1360	1360	1360	1360	0
307	20250106	162400	637793134	1360	1360	1360	1360	0
308	20250106	162300	637793134	1360	1360	1360	1360	0
309	20250106	162200	637793134	1360	1360	1360	1360	0
310	20250106	162100	637793134	1360	1360	1360	1360	0
311	20250106	162000	637793134	1360	1360	1360	1360	0
312	20250106	161900	637793134	1360	1360	1360	1360	0
313	20250106	161800	637793134	1360	1360	1360	1360	0
314	20250106	161700	637793134	1360	1360	1360	1360	0
315	20250106	161600	637793134	1360	1360	1360	1360	0
316	20250106	161500	637793134	1360	1360	1360	1360	0
317	20250106	161400	637793134	1360	1360	1360	1360	0
318	20250106	161300	637793134	1360	1360	1360	1360	0
319	20250106	161200	637793134	1360	1360	1360	1360	0
320	20250106	161100	637793134	1360	1360	1360	1360	0
321	20250106	161000	637793134	1360	1360	1360	1360	0
322	20250106	160900	637793134	1360	1360	1360	1360	0
323	20250106	160800	637793134	1360	1360	1360	1360	0
324	20250106	160700	637793134	1360	1360	1360	1360	0
325	20250106	160600	637793134	1360	1360	1360	1360	0
326	20250106	160500	637793134	1360	1360	1360	1360	0
327	20250106	160400	637793134	1360	1360	1360	1360	0
328	20250106	160300	637793134	1360	1360	1360	1360	0
329	20250106	160200	637793134	1360	1360	1360	1360	0
330	20250106	160100	637793134	1360	1360	1360	1360	0
331	20250106	160000	637793134	1360	1360	1360	1360	0
332	20250106	155900	637793134	1360	1360	1360	1360	3039
333	20250106	155800	637793134	1360	1360	1360	1360	0
334	20250106	155700	637793134	1360	1360	1360	1360	0
335	20250106	155600	637793134	1360	1360	1360	1360	0
336	20250106	155500	637793134	1360	1360	1360	1360	0
337	20250106	155400	637793134	1360	1360	1360	1360	0
338	20250106	155300	637793134	1360	1360	1360	1360	0
339	20250106	155200	637793134	1360	1360	1360	1360	0
340	20250106	155100	637793134	1360	1360	1360	1360	0
341	20250106	155000	637793134	1360	1360	1360	1360	0
342	20250106	154900	637793134	1360	1360	1360	1360	0
343	20250106	154800	637793134	1360	1360	1360	1360	0
344	20250106	154700	637793134	1360	1360	1360	1360	0
345	20250106	154600	637793134	1360	1360	1360	1360	0
346	20250106	154500	637793134	1360	1360	1360	1360	0
347	20250106	154400	637793134	1360	1360	1360	1360	0
348	20250106	154300	637793134	1360	1360	1360	1360	0
349	20250106	154200	637793134	1360	1360	1360	1360	0
350	20250106	154100	637793134	1360	1360	1360	1360	0
351	20250106	154000	637793134	1360	1360	1360	1360	0
352	20250106	153900	637793134	1360	1360	1360	1360	0
353	20250106	153800	637793134	1360	1360	1360	1360	0
354	20250106	153700	637793134	1360	1360	1360	1360	0
355	20250106	153600	637793134	1360	1360	1360	1360	0
356	20250106	153500	637793134	1360	1360	1360	1360	0
357	20250106	153400	637793134	1360	1360	1360	1360	0
358	20250106	153300	637793134	1360	1360	1360	1360	0
359	20250106	153200	637793134	1360	1360	1360	1360	0
360	20250106	153100	637793134	1360	1360	1360	1360	0
361	20250106	153000	637793134	1360	1360	1360	1360	3039
362	20250106	152900	633660094	1349	1349	1349	1349	0
363	20250106	152800	633660094	1349	1349	1349	1349	0
364	20250106	152700	633660094	1349	1349	1349	1349	0
365	20250106	152600	633660094	1349	1349	1349	1349	0
366	20250106	152500	633660094	1349	1349	1349	1349	0
367	20250106	152400	633660094	1349	1349	1349	1349	0
368	20250106	152300	633660094	1349	1349	1349	1349	0
369	20250106	152200	633660094	1349	1349	1349	1349	0
370	20250106	152100	633660094	1349	1349	1349	1349	0
371	20250106	152000	633660094	1349	1349	1349	1349	0
372	20250106	151900	633660094	1349	1351	1358	1349	4474
373	20250106	151800	627610079	1358	1352	1358	1351	512
374	20250106	151700	626918164	1358	1358	1358	1358	135
375	20250106	151600	626734834	1358	1358	1358	1358	0
376	20250106	151500	626734834	1358	1351	1358	1351	93
377	20250106	151400	626608722	1358	1358	1358	1358	0
378	20250106	151300	626608722	1358	1358	1358	1358	10
379	20250106	151200	626595142	1358	1358	1358	1358	100
380	20250106	151100	626459342	1358	1358	1358	1358	0
381	20250106	151000	626459342	1358	1351	1358	1351	501
382	20250106	150900	625782484	1357	1357	1357	1357	0
383	20250106	150800	625782484	1357	1357	1357	1357	1105
384	20250106	150700	624282999	1357	1352	1357	1351	484
385	20250106	150600	623628452	1356	1352	1356	1352	401
386	20250106	150500	623086296	1353	1356	1356	1353	1442
387	20250106	150400	621132444	1355	1355	1355	1355	0
388	20250106	150300	621132444	1355	1355	1355	1355	834
389	20250106	150200	620002374	1355	1354	1355	1354	201
390	20250106	150100	619730219	1355	1356	1356	1353	596
391	20250106	150000	618923640	1355	1355	1355	1355	0
392	20250106	145900	618923640	1355	1355	1355	1355	0
393	20250106	145800	618923640	1355	1355	1355	1355	815
394	20250106	145700	617819315	1355	1355	1355	1355	0
395	20250106	145600	617819315	1355	1355	1355	1352	410
396	20250106	145500	617264683	1355	1351	1355	1351	4212
397	20250106	145400	611571402	1350	1350	1350	1350	501
398	20250106	145300	610895052	1350	1350	1350	1350	2
399	20250106	145200	610892352	1350	1350	1350	1350	0
400	20250106	145100	610892352	1350	1350	1350	1350	58
401	20250106	145000	610814052	1350	1350	1350	1350	0
402	20250106	144900	610814052	1350	1350	1350	1350	2
403	20250106	144800	610811352	1351	1340	1351	1340	157
404	20250106	144700	610600961	1352	1352	1352	1352	117
405	20250106	144600	610442777	1354	1354	1354	1354	0
406	20250106	144500	610442777	1354	1354	1354	1354	2
407	20250106	144400	610440069	1355	1349	1355	1349	349
408	20250106	144300	609969262	1359	1359	1359	1359	1
409	20250106	144200	609967903	1359	1350	1359	1350	487
410	20250106	144100	609310444	1364	1364	1364	1364	0
411	20250106	144000	609310444	1364	1364	1364	1364	0
412	20250106	143900	609310444	1364	1364	1364	1364	1
413	20250106	143800	609309080	1349	1349	1349	1349	568
414	20250106	143700	608542848	1349	1349	1349	1349	176
415	20250106	143600	608305424	1349	1349	1349	1349	158
416	20250106	143500	608092282	1349	1338	1349	1338	12
417	20250106	143400	608076105	1349	1349	1349	1349	3
418	20250106	143300	608072058	1349	1349	1349	1349	0
419	20250106	143200	608072058	1349	1349	1349	1349	1
420	20250106	143100	608070709	1334	1339	1339	1333	10646
421	20250106	143000	593865134	1348	1348	1348	1348	0
422	20250106	142900	593865134	1348	1348	1348	1348	0
423	20250106	142800	593865134	1348	1348	1348	1348	0
424	20250106	142700	593865134	1348	1339	1348	1339	21
425	20250106	142600	593837006	1348	1348	1348	1341	81
426	20250106	142500	593728028	1348	1348	1348	1348	0
427	20250106	142400	593728028	1348	1348	1348	1348	0
428	20250106	142300	593728028	1348	1348	1348	1348	0
429	20250106	142200	593728028	1348	1348	1348	1348	0
430	20250106	142100	593728028	1348	1348	1348	1348	0
431	20250106	142000	593728028	1348	1348	1348	1348	0
432	20250106	141900	593728028	1348	1348	1348	1348	106
433	20250106	141800	593585140	1349	1349	1349	1349	29
434	20250106	141700	593546019	1349	1349	1349	1349	30
435	20250106	141600	593505549	1349	1344	1349	1344	742
436	20250106	141500	592507128	1348	1348	1348	1337	3
437	20250106	141400	592503095	1340	1350	1350	1335	15621
438	20250106	141300	571618240	1340	1345	1345	1340	2659
439	20250106	141200	568049041	1367	1367	1367	1367	0
440	20250106	141100	568049041	1367	1367	1367	1367	0
441	20250106	141000	568049041	1367	1343	1367	1343	112
442	20250106	140900	567896225	1352	1352	1352	1352	105
443	20250106	140800	567754265	1352	1352	1352	1352	0
444	20250106	140700	567754265	1352	1352	1352	1352	739
445	20250106	140600	566755137	1352	1352	1352	1352	0
446	20250106	140500	566755137	1352	1352	1352	1352	0
447	20250106	140400	566755137	1352	1352	1352	1352	110
448	20250106	140300	566606417	1352	1352	1352	1352	1110
449	20250106	140200	565105697	1352	1352	1352	1352	0
450	20250106	140100	565105697	1352	1352	1352	1352	0
451	20250106	140000	565105697	1352	1352	1352	1352	164
452	20250106	135900	564883969	1352	1351	1352	1351	3495
453	20250106	135800	560159228	1351	1351	1351	1351	0
454	20250106	135700	560159228	1351	1351	1351	1351	1
455	20250106	135600	560157877	1352	1351	1352	1340	903
456	20250106	135500	558938015	1352	1352	1352	1352	0
457	20250106	135400	558938015	1352	1352	1352	1352	100
458	20250106	135300	558802815	1352	1355	1355	1351	20380
459	20250106	135200	531245162	1367	1367	1367	1367	0
460	20250106	135100	531245162	1367	1367	1367	1367	7
461	20250106	135000	531235593	1367	1367	1367	1367	0
462	20250106	134900	531235593	1367	1358	1367	1355	1252
463	20250106	134800	529536469	1367	1367	1367	1367	0
464	20250106	134700	529536469	1367	1367	1367	1367	0
465	20250106	134600	529536469	1367	1367	1367	1367	0
466	20250106	134500	529536469	1367	1367	1367	1367	0
467	20250106	134400	529536469	1367	1367	1367	1367	0
468	20250106	134300	529536469	1367	1367	1367	1367	0
469	20250106	134200	529536469	1367	1367	1367	1367	1
470	20250106	134100	529535102	1362	1362	1362	1362	1
471	20250106	134000	529533740	1364	1364	1364	1364	270
472	20250106	133900	529165460	1366	1366	1366	1366	0
473	20250106	133800	529165460	1366	1366	1366	1366	0
474	20250106	133700	529165460	1366	1358	1366	1358	1601
475	20250106	133600	526991294	1368	1368	1368	1368	0
476	20250106	133500	526991294	1368	1368	1368	1368	0
477	20250106	133400	526991294	1368	1368	1368	1368	0
478	20250106	133300	526991294	1368	1358	1368	1358	201
479	20250106	133200	526718326	1369	1369	1369	1369	0
480	20250106	133100	526718326	1369	1369	1369	1369	0
481	20250106	133000	526718326	1369	1369	1369	1369	0
482	20250106	132900	526718326	1369	1369	1369	1369	0
483	20250106	132800	526718326	1369	1359	1369	1357	501
484	20250106	132700	526037951	1369	1366	1369	1366	2
485	20250106	132600	526035216	1365	1365	1365	1365	0
486	20250106	132500	526035216	1365	1365	1365	1365	1
487	20250106	132400	526033851	1365	1365	1365	1365	846
488	20250106	132300	524879061	1365	1365	1365	1365	70
489	20250106	132200	524783511	1365	1365	1365	1365	116
490	20250106	132100	524625171	1367	1367	1367	1367	87
491	20250106	132000	524506242	1367	1367	1367	1367	500
492	20250106	131900	523822742	1369	1367	1369	1367	609
493	20250106	131800	522990023	1369	1359	1369	1359	572
494	20250106	131700	522210167	1370	1370	1370	1370	0
495	20250106	131600	522210167	1370	1370	1370	1370	0
496	20250106	131500	522210167	1370	1370	1370	1370	1
497	20250106	131400	522208797	1370	1370	1370	1370	2
498	20250106	131300	522206057	1371	1371	1371	1371	0
499	20250106	131200	522206057	1371	1371	1371	1371	0
500	20250106	131100	522206057	1371	1371	1371	1371	0
501	20250106	131000	522206057	1371	1371	1371	1371	0
502	20250106	130900	522206057	1371	1368	1371	1368	143
503	20250106	130800	522010226	1368	1367	1368	1367	65
504	20250106	130700	521921370	1367	1362	1367	1362	68
505	20250106	130600	521828749	1361	1359	1361	1358	2426
506	20250106	130500	518533477	1362	1367	1367	1362	839
507	20250106	130400	517390251	1363	1363	1363	1363	34
508	20250106	130300	517343909	1371	1371	1371	1371	0
509	20250106	130200	517343909	1371	1371	1371	1371	1
510	20250106	130100	517342538	1363	1363	1363	1363	10
511	20250106	130000	517328908	1373	1373	1373	1373	0
512	20250106	125900	517328908	1373	1373	1373	1373	0
513	20250106	125800	517328908	1373	1373	1373	1373	0
514	20250106	125700	517328908	1373	1373	1373	1373	3
515	20250106	125600	517324789	1373	1373	1373	1373	50
516	20250106	125500	517256139	1374	1374	1374	1374	0
517	20250106	125400	517256139	1374	1359	1374	1359	162
518	20250106	125300	517034509	1374	1374	1374	1374	20
519	20250106	125200	517007029	1374	1374	1374	1374	0
520	20250106	125100	517007029	1374	1374	1374	1374	0
521	20250106	125000	517007029	1374	1372	1374	1372	5448
522	20250106	124900	509532324	1360	1366	1366	1360	14
523	20250106	124800	509513242	1372	1372	1372	1372	0
524	20250106	124700	509513242	1372	1371	1372	1367	34
525	20250106	124600	509466704	1372	1372	1372	1372	2
526	20250106	124500	509463960	1371	1371	1371	1371	810
527	20250106	124400	508353450	1371	1371	1371	1371	0
528	20250106	124300	508353450	1371	1357	1371	1357	301
529	20250106	124200	507944293	1357	1372	1372	1357	4
530	20250106	124100	507938835	1371	1371	1371	1371	14
531	20250106	124000	507919641	1350	1365	1372	1350	5544
532	20250106	123900	500394191	1372	1372	1372	1372	594
533	20250106	123800	499579223	1373	1374	1374	1361	601
534	20250106	123700	498758500	1374	1374	1374	1360	4653
535	20250106	123600	492415332	1375	1374	1375	1374	2375
536	20250106	123500	489149741	1374	1374	1374	1374	440
537	20250106	123400	488545181	1374	1374	1374	1374	388
538	20250106	123300	488012069	1369	1374	1374	1369	1223
539	20250106	123200	486334821	1374	1374	1374	1369	117
540	20250106	123100	486174174	1370	1373	1374	1370	1418
541	20250106	123000	484230145	1375	1376	1383	1375	2092
542	20250106	122900	481353493	1384	1369	1385	1369	31076
543	20250106	122800	438651026	1369	1367	1369	1367	36684
544	20250106	122700	388471565	1367	1360	1367	1360	1177
545	20250106	122600	386870145	1367	1367	1367	1367	103
546	20250106	122500	386729344	1366	1366	1366	1357	267
547	20250106	122400	386364631	1366	1360	1366	1360	311
548	20250106	122300	385940087	1365	1356	1365	1356	13592
549	20250106	122200	367456571	1344	1348	1348	1343	508
550	20250106	122100	366772822	1358	1358	1358	1358	0
551	20250106	122000	366772822	1358	1358	1358	1358	0
552	20250106	121900	366772822	1358	1358	1358	1358	101
553	20250106	121800	366635664	1358	1357	1358	1357	4
554	20250106	121700	366630233	1357	1349	1357	1349	176
555	20250106	121600	366391409	1357	1357	1357	1357	378
556	20250106	121500	365878463	1358	1358	1358	1358	0
557	20250106	121400	365878463	1358	1358	1358	1358	97
558	20250106	121300	365746737	1358	1355	1358	1355	120
559	20250106	121200	365584121	1355	1355	1355	1355	780
560	20250106	121100	364527221	1355	1355	1355	1354	324
561	20250106	121000	364088211	1350	1344	1352	1344	31000
562	20250106	120900	322243343	1344	1344	1344	1344	300
563	20250106	120800	321840143	1344	1344	1344	1344	0
564	20250106	120700	321840143	1344	1344	1344	1344	0
565	20250106	120600	321840143	1344	1344	1344	1344	0
566	20250106	120500	321840143	1344	1344	1344	1344	100
567	20250106	120400	321705743	1336	1336	1336	1336	0
568	20250106	120300	321705743	1336	1344	1344	1336	125
569	20250106	120200	321537751	1344	1344	1344	1344	15
570	20250106	120100	321517591	1344	1344	1344	1344	1
571	20250106	120000	321516247	1344	1344	1344	1344	2
572	20250106	115900	321513559	1344	1344	1344	1344	1
573	20250106	115800	321512215	1346	1346	1346	1346	0
574	20250106	115700	321512215	1346	1346	1346	1346	0
575	20250106	115600	321512215	1346	1346	1346	1346	92
576	20250106	115500	321388383	1346	1346	1346	1346	0
577	20250106	115400	321388383	1346	1346	1346	1346	0
578	20250106	115300	321388383	1346	1346	1346	1346	0
579	20250106	115200	321388383	1346	1345	1346	1345	22
580	20250106	115100	321358792	1345	1345	1345	1345	149
581	20250106	115000	321158387	1335	1335	1335	1335	100
582	20250106	114900	321024887	1346	1346	1346	1346	0
583	20250106	114800	321024887	1346	1346	1346	1346	0
584	20250106	114700	321024887	1346	1346	1346	1346	1
585	20250106	114600	321023541	1346	1345	1346	1345	160
586	20250106	114500	320808187	1345	1345	1345	1345	4
587	20250106	114400	320802807	1335	1335	1335	1335	10
588	20250106	114300	320789457	1346	1346	1346	1346	1
589	20250106	114200	320788111	1346	1346	1346	1346	0
590	20250106	114100	320788111	1346	1346	1346	1346	0
591	20250106	114000	320788111	1346	1346	1346	1346	66
592	20250106	113900	320699275	1346	1346	1346	1346	0
593	20250106	113800	320699275	1346	1346	1346	1346	0
594	20250106	113700	320699275	1346	1346	1346	1346	0
595	20250106	113600	320699275	1346	1346	1346	1346	0
596	20250106	113500	320699275	1346	1344	1346	1344	573
597	20250106	113400	319929028	1344	1344	1344	1344	0
598	20250106	113300	319929028	1344	1342	1344	1334	17
599	20250106	113200	319906259	1342	1342	1342	1342	481
600	20250106	113100	319260757	1342	1342	1342	1342	1
601	20250106	113000	319259415	1342	1342	1342	1342	2
602	20250106	112900	319256731	1341	1340	1341	1340	109
603	20250106	112800	319110575	1342	1342	1342	1342	0
604	20250106	112700	319110575	1342	1342	1342	1342	0
605	20250106	112600	319110575	1342	1342	1342	1342	20
606	20250106	112500	319083735	1342	1342	1342	1342	0
607	20250106	112400	319083735	1342	1342	1342	1342	0
608	20250106	112300	319083735	1342	1340	1342	1340	162
609	20250106	112200	318866651	1340	1337	1340	1337	2752
610	20250106	112100	315185279	1337	1337	1337	1337	200
611	20250106	112000	314917879	1338	1338	1338	1338	0
612	20250106	111900	314917879	1338	1338	1338	1338	0
613	20250106	111800	314917879	1338	1338	1338	1338	121
614	20250106	111700	314755981	1338	1338	1338	1338	88
615	20250106	111600	314638237	1330	1338	1344	1330	10100
616	20250106	111500	301185223	1347	1347	1347	1347	1
617	20250106	111400	301183876	1347	1347	1347	1347	43
618	20250106	111300	301125955	1338	1338	1338	1338	230
619	20250106	111200	300818215	1348	1348	1348	1348	12
620	20250106	111100	300802039	1338	1338	1338	1338	0
621	20250106	111000	300802039	1338	1338	1338	1338	1
622	20250106	110900	300800701	1349	1349	1349	1349	1
623	20250106	110800	300799352	1338	1338	1338	1338	0
624	20250106	110700	300799352	1338	1338	1338	1338	0
625	20250106	110600	300799352	1338	1343	1350	1338	61
626	20250106	110500	300717427	1351	1343	1351	1343	101
627	20250106	110400	300581776	1351	1351	1351	1351	0
628	20250106	110300	300581776	1351	1344	1351	1343	2001
629	20250106	110200	297894266	1352	1352	1352	1352	0
630	20250106	110100	297894266	1352	1350	1352	1350	100
631	20250106	110000	297759072	1344	1344	1344	1344	1224
632	20250106	105900	296114016	1343	1343	1343	1343	759
633	20250106	105800	295094679	1343	1343	1343	1343	0
634	20250106	105700	295094679	1343	1343	1343	1343	0
635	20250106	105600	295094679	1343	1343	1343	1343	0
636	20250106	105500	295094679	1343	1342	1343	1342	1300
637	20250106	105400	293349025	1342	1342	1342	1342	225
638	20250106	105300	293047075	1342	1342	1342	1342	0
639	20250106	105200	293047075	1342	1342	1342	1342	300
640	20250106	105100	292644475	1342	1342	1342	1342	301
641	20250106	105000	292240533	1338	1338	1338	1338	859
642	20250106	104900	291091191	1330	1331	1331	1330	5100
643	20250106	104800	284308097	1330	1339	1339	1330	15300
644	20250106	104700	263911934	1346	1346	1346	1346	168
645	20250106	104600	263685806	1346	1346	1346	1346	1
646	20250106	104500	263684460	1346	1346	1346	1339	303
647	20250106	104400	263278722	1346	1346	1346	1346	1
648	20250106	104300	263277376	1346	1345	1346	1345	315
649	20250106	104200	262853688	1345	1345	1345	1345	0
650	20250106	104100	262853688	1345	1345	1345	1345	0
651	20250106	104000	262853688	1345	1345	1345	1345	0
652	20250106	103900	262853688	1345	1345	1345	1345	1000
653	20250106	103800	261508688	1345	1345	1345	1345	81
654	20250106	103700	261399743	1345	1346	1346	1345	1105
655	20250106	103600	259913413	1345	1345	1345	1345	0
656	20250106	103500	259913413	1345	1345	1345	1345	494
657	20250106	103400	259248983	1345	1345	1345	1345	1
658	20250106	103300	259247638	1345	1345	1345	1345	6
659	20250106	103200	259239568	1345	1345	1345	1345	3
660	20250106	103100	259235533	1339	1337	1339	1337	1703
661	20250106	103000	256955218	1339	1339	1339	1339	1
662	20250106	102900	256953879	1339	1339	1339	1339	0
663	20250106	102800	256953879	1339	1339	1339	1339	55
664	20250106	102700	256880234	1339	1339	1339	1338	1339
665	20250106	102600	255087412	1339	1355	1355	1339	27898
666	20250106	102500	217664680	1357	1357	1357	1357	1058
667	20250106	102400	216228974	1359	1359	1359	1359	3
668	20250106	102300	216224897	1359	1359	1359	1359	251
669	20250106	102200	215883788	1359	1350	1359	1350	13210
670	20250106	102100	197995762	1340	1349	1349	1340	8237
671	20250106	102000	186956076	1339	1339	1339	1339	0
672	20250106	101900	186956076	1339	1349	1350	1339	101
673	20250106	101800	186819815	1338	1352	1352	1338	77
674	20250106	101700	186715725	1352	1352	1352	1352	111
675	20250106	101600	186565653	1344	1342	1344	1338	3224
676	20250106	101500	182248958	1340	1353	1353	1340	3
677	20250106	101400	182244916	1353	1353	1353	1353	2
678	20250106	101300	182242210	1353	1353	1353	1353	2
679	20250106	101200	182239504	1354	1354	1354	1354	72
680	20250106	101100	182142016	1354	1370	1370	1354	8234
681	20250106	101000	170942323	1372	1362	1372	1362	3247
682	20250106	100900	166509115	1364	1364	1364	1364	251
683	20250106	100800	166166751	1364	1364	1364	1364	212
684	20250106	100700	165877583	1364	1362	1364	1362	56
685	20250106	100600	165801259	1361	1351	1361	1351	11391
686	20250106	100500	150358847	1350	1350	1350	1350	0
687	20250106	100400	150358847	1350	1350	1350	1350	11111
688	20250106	100300	135358997	1350	1350	1350	1350	1
689	20250106	100200	135357647	1350	1350	1350	1350	0
690	20250106	100100	135357647	1350	1349	1350	1349	300
691	20250106	100000	134952897	1339	1340	1340	1339	4916
692	20250106	095900	128367159	1349	1349	1349	1349	5001
693	20250106	095800	121620810	1349	1349	1349	1349	0
694	20250106	095700	121620810	1349	1349	1349	1349	0
695	20250106	095600	121620810	1349	1349	1349	1349	82
696	20250106	095500	121510192	1349	1348	1349	1348	200
697	20250106	095400	121240395	1349	1349	1349	1349	0
698	20250106	095300	121240395	1349	1349	1349	1349	1
699	20250106	095200	121239046	1347	1347	1347	1347	0
700	20250106	095100	121239046	1347	1347	1347	1347	100
701	20250106	095000	121104346	1348	1348	1348	1348	3237
702	20250106	094900	116740870	1348	1347	1348	1347	1533
703	20250106	094800	114675812	1348	1348	1348	1348	4
704	20250106	094700	114670420	1348	1346	1348	1346	1226
705	20250106	094600	113020000	1346	1342	1346	1342	380
706	20250106	094500	112509136	1340	1340	1340	1340	0
707	20250106	094400	112509136	1340	1340	1340	1340	0
708	20250106	094300	112509136	1340	1340	1340	1340	1
709	20250106	094200	112507796	1329	1341	1341	1329	44
710	20250106	094100	112449260	1327	1327	1327	1327	0
711	20250106	094000	112449260	1327	1327	1344	1327	402
712	20250106	093900	111913153	1326	1326	1328	1326	587
713	20250106	093800	111134464	1347	1330	1347	1330	500
714	20250106	093700	110465770	1323	1323	1323	1323	604
715	20250106	093600	109666678	1323	1329	1329	1323	1413
716	20250106	093500	107795862	1324	1324	1324	1324	1
717	20250106	093400	107794538	1325	1328	1328	1325	1392
718	20250106	093300	105949890	1329	1329	1329	1329	301
719	20250106	093200	105549861	1330	1333	1333	1330	461
720	20250106	093100	104936428	1333	1335	1335	1333	4029
721	20250106	093000	99560363	1335	1348	1348	1334	2013
722	20250106	092900	96870697	1341	1341	1341	1341	34
723	20250106	092800	96825103	1341	1341	1341	1341	0
724	20250106	092700	96825103	1341	1348	1348	1341	2707
725	20250106	092600	93190067	1341	1348	1348	1341	145
726	20250106	092500	92994922	1347	1344	1347	1344	716
727	20250106	092400	92031202	1342	1341	1342	1341	56
728	20250106	092300	91956051	1341	1341	1341	1341	55
729	20250106	092200	91882296	1340	1340	1340	1340	2200
730	20250106	092100	88934296	1339	1339	1339	1336	836
731	20250106	092000	87817127	1339	1339	1339	1339	7
732	20250106	091900	87807754	1339	1339	1339	1339	2
733	20250106	091800	87805076	1340	1340	1340	1340	0
734	20250106	091700	87805076	1340	1335	1340	1335	3897
735	20250106	091600	82585697	1339	1339	1339	1339	110
736	20250106	091500	82438407	1339	1339	1339	1338	2010
737	20250106	091400	79747122	1339	1339	1339	1339	2098
738	20250106	091300	76937900	1335	1340	1340	1335	1015
739	20250106	091200	75577875	1335	1335	1335	1335	0
740	20250106	091100	75577875	1335	1334	1336	1334	1895
741	20250106	091000	73047800	1334	1340	1340	1334	174
742	20250106	090900	72815587	1343	1336	1343	1335	3015
743	20250106	090800	68771123	1335	1319	1335	1319	7528
744	20250106	090700	58774952	1319	1318	1319	1318	1146
745	20250106	090600	57263880	1318	1317	1318	1317	1123
746	20250106	090500	55783782	1317	1318	1318	1317	133
747	20250106	090400	55608566	1310	1311	1311	1310	4000
748	20250106	090300	50367757	1312	1312	1312	1312	925
749	20250106	090200	49154157	1312	1327	1327	1312	2047
750	20250106	090100	46467830	1309	1309	1309	1309	0
751	20250106	090000	46467830	1309	1305	1309	1305	35606