KissMeData/388870/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	213100	574795280	8930	8930	8930	8930	553
3	20250109	213000	574795280	8930	8930	8930	8930	0
4	20250109	212900	574795280	8930	8930	8930	8930	0
5	20250109	212800	574795280	8930	8930	8930	8930	0
6	20250109	212700	574795280	8930	8930	8930	8930	0
7	20250109	212600	574795280	8930	8930	8930	8930	0
8	20250109	212500	574795280	8930	8930	8930	8930	0
9	20250109	212400	574795280	8930	8930	8930	8930	0
10	20250109	212300	574795280	8930	8930	8930	8930	0
11	20250109	212200	574795280	8930	8930	8930	8930	0
12	20250109	212100	574795280	8930	8930	8930	8930	0
13	20250109	212000	574795280	8930	8930	8930	8930	0
14	20250109	211900	574795280	8930	8930	8930	8930	0
15	20250109	211800	574795280	8930	8930	8930	8930	0
16	20250109	211700	574795280	8930	8930	8930	8930	0
17	20250109	211600	574795280	8930	8930	8930	8930	0
18	20250109	211500	574795280	8930	8930	8930	8930	0
19	20250109	211400	574795280	8930	8930	8930	8930	0
20	20250109	211300	574795280	8930	8930	8930	8930	0
21	20250109	211200	574795280	8930	8930	8930	8930	0
22	20250109	211100	574795280	8930	8930	8930	8930	0
23	20250109	211000	574795280	8930	8930	8930	8930	0
24	20250109	210900	574795280	8930	8930	8930	8930	0
25	20250109	210800	574795280	8930	8930	8930	8930	0
26	20250109	210700	574795280	8930	8930	8930	8930	0
27	20250109	210600	574795280	8930	8930	8930	8930	0
28	20250109	210500	574795280	8930	8930	8930	8930	0
29	20250109	210400	574795280	8930	8930	8930	8930	0
30	20250109	210300	574795280	8930	8930	8930	8930	0
31	20250109	210200	574795280	8930	8930	8930	8930	0
32	20250109	210100	574795280	8930	8930	8930	8930	553
33	20250109	210000	574795280	8930	8930	8930	8930	0
34	20250109	205900	574795280	8930	8930	8930	8930	0
35	20250109	205800	574795280	8930	8930	8930	8930	0
36	20250109	205700	574795280	8930	8930	8930	8930	0
37	20250109	205600	574795280	8930	8930	8930	8930	0
38	20250109	205500	574795280	8930	8930	8930	8930	0
39	20250109	205400	574795280	8930	8930	8930	8930	0
40	20250109	205300	574795280	8930	8930	8930	8930	0
41	20250109	205200	574795280	8930	8930	8930	8930	0
42	20250109	205100	574795280	8930	8930	8930	8930	0
43	20250109	205000	574795280	8930	8930	8930	8930	0
44	20250109	204900	574795280	8930	8930	8930	8930	0
45	20250109	204800	574795280	8930	8930	8930	8930	0
46	20250109	204700	574795280	8930	8930	8930	8930	0
47	20250109	204600	574795280	8930	8930	8930	8930	0
48	20250109	204500	574795280	8930	8930	8930	8930	0
49	20250109	204400	574795280	8930	8930	8930	8930	0
50	20250109	204300	574795280	8930	8930	8930	8930	0
51	20250109	204200	574795280	8930	8930	8930	8930	0
52	20250109	204100	574795280	8930	8930	8930	8930	0
53	20250109	204000	574795280	8930	8930	8930	8930	0
54	20250109	203900	574795280	8930	8930	8930	8930	0
55	20250109	203800	574795280	8930	8930	8930	8930	0
56	20250109	203700	574795280	8930	8930	8930	8930	0
57	20250109	203600	574795280	8930	8930	8930	8930	0
58	20250109	203500	574795280	8930	8930	8930	8930	0
59	20250109	203400	574795280	8930	8930	8930	8930	0
60	20250109	203300	574795280	8930	8930	8930	8930	0
61	20250109	203200	574795280	8930	8930	8930	8930	0
62	20250109	203100	574795280	8930	8930	8930	8930	553
63	20250109	203000	574795280	8930	8930	8930	8930	0
64	20250109	202900	574795280	8930	8930	8930	8930	0
65	20250109	202800	574795280	8930	8930	8930	8930	0
66	20250109	202700	574795280	8930	8930	8930	8930	0
67	20250109	202600	574795280	8930	8930	8930	8930	0
68	20250109	202500	574795280	8930	8930	8930	8930	0
69	20250109	202400	574795280	8930	8930	8930	8930	0
70	20250109	202300	574795280	8930	8930	8930	8930	0
71	20250109	202200	574795280	8930	8930	8930	8930	0
72	20250109	202100	574795280	8930	8930	8930	8930	0
73	20250109	202000	574795280	8930	8930	8930	8930	0
74	20250109	201900	574795280	8930	8930	8930	8930	0
75	20250109	201800	574795280	8930	8930	8930	8930	0
76	20250109	201700	574795280	8930	8930	8930	8930	0
77	20250109	201600	574795280	8930	8930	8930	8930	0
78	20250109	201500	574795280	8930	8930	8930	8930	0
79	20250109	201400	574795280	8930	8930	8930	8930	0
80	20250109	201300	574795280	8930	8930	8930	8930	0
81	20250109	201200	574795280	8930	8930	8930	8930	0
82	20250109	201100	574795280	8930	8930	8930	8930	0
83	20250109	201000	574795280	8930	8930	8930	8930	0
84	20250109	200900	574795280	8930	8930	8930	8930	0
85	20250109	200800	574795280	8930	8930	8930	8930	0
86	20250109	200700	574795280	8930	8930	8930	8930	0
87	20250109	200600	574795280	8930	8930	8930	8930	0
88	20250109	200500	574795280	8930	8930	8930	8930	0
89	20250109	200400	574795280	8930	8930	8930	8930	0
90	20250109	200300	574795280	8930	8930	8930	8930	0
91	20250109	200200	574795280	8930	8930	8930	8930	0
92	20250109	200100	574795280	8930	8930	8930	8930	553
93	20250109	200000	574795280	8930	8930	8930	8930	0
94	20250109	195900	574795280	8930	8930	8930	8930	0
95	20250109	195800	574795280	8930	8930	8930	8930	0
96	20250109	195700	574795280	8930	8930	8930	8930	0
97	20250109	195600	574795280	8930	8930	8930	8930	0
98	20250109	195500	574795280	8930	8930	8930	8930	0
99	20250109	195400	574795280	8930	8930	8930	8930	0
100	20250109	195300	574795280	8930	8930	8930	8930	0
101	20250109	195200	574795280	8930	8930	8930	8930	0
102	20250109	195100	574795280	8930	8930	8930	8930	0
103	20250109	195000	574795280	8930	8930	8930	8930	0
104	20250109	194900	574795280	8930	8930	8930	8930	0
105	20250109	194800	574795280	8930	8930	8930	8930	0
106	20250109	194700	574795280	8930	8930	8930	8930	0
107	20250109	194600	574795280	8930	8930	8930	8930	0
108	20250109	194500	574795280	8930	8930	8930	8930	0
109	20250109	194400	574795280	8930	8930	8930	8930	0
110	20250109	194300	574795280	8930	8930	8930	8930	0
111	20250109	194200	574795280	8930	8930	8930	8930	0
112	20250109	194100	574795280	8930	8930	8930	8930	0
113	20250109	194000	574795280	8930	8930	8930	8930	0
114	20250109	193900	574795280	8930	8930	8930	8930	0
115	20250109	193800	574795280	8930	8930	8930	8930	0
116	20250109	193700	574795280	8930	8930	8930	8930	0
117	20250109	193600	574795280	8930	8930	8930	8930	0
118	20250109	193500	574795280	8930	8930	8930	8930	0
119	20250109	193400	574795280	8930	8930	8930	8930	0
120	20250109	193300	574795280	8930	8930	8930	8930	0
121	20250109	193200	574795280	8930	8930	8930	8930	0
122	20250109	193100	574795280	8930	8930	8930	8930	553
123	20250109	193000	574795280	8930	8930	8930	8930	0
124	20250109	192900	574795280	8930	8930	8930	8930	0
125	20250109	192800	574795280	8930	8930	8930	8930	0
126	20250109	192700	574795280	8930	8930	8930	8930	0
127	20250109	192600	574795280	8930	8930	8930	8930	0
128	20250109	192500	574795280	8930	8930	8930	8930	0
129	20250109	192400	574795280	8930	8930	8930	8930	0
130	20250109	192300	574795280	8930	8930	8930	8930	0
131	20250109	192200	574795280	8930	8930	8930	8930	0
132	20250109	192100	574795280	8930	8930	8930	8930	0
133	20250109	192000	574795280	8930	8930	8930	8930	0
134	20250109	191900	574795280	8930	8930	8930	8930	0
135	20250109	191800	574795280	8930	8930	8930	8930	0
136	20250109	191700	574795280	8930	8930	8930	8930	0
137	20250109	191600	574795280	8930	8930	8930	8930	0
138	20250109	191500	574795280	8930	8930	8930	8930	0
139	20250109	191400	574795280	8930	8930	8930	8930	0
140	20250109	191300	574795280	8930	8930	8930	8930	0
141	20250109	191200	574795280	8930	8930	8930	8930	0
142	20250109	191100	574795280	8930	8930	8930	8930	0
143	20250109	191000	574795280	8930	8930	8930	8930	0
144	20250109	190900	574795280	8930	8930	8930	8930	0
145	20250109	190800	574795280	8930	8930	8930	8930	0
146	20250109	190700	574795280	8930	8930	8930	8930	0
147	20250109	190600	574795280	8930	8930	8930	8930	0
148	20250109	190500	574795280	8930	8930	8930	8930	0
149	20250109	190400	574795280	8930	8930	8930	8930	0
150	20250109	190300	574795280	8930	8930	8930	8930	0
151	20250109	190200	574795280	8930	8930	8930	8930	0
152	20250109	190100	574795280	8930	8930	8930	8930	553
153	20250109	190000	574795280	8930	8930	8930	8930	0
154	20250109	185900	574795280	8930	8930	8930	8930	0
155	20250109	185800	574795280	8930	8930	8930	8930	0
156	20250109	185700	574795280	8930	8930	8930	8930	0
157	20250109	185600	574795280	8930	8930	8930	8930	0
158	20250109	185500	574795280	8930	8930	8930	8930	0
159	20250109	185400	574795280	8930	8930	8930	8930	0
160	20250109	185300	574795280	8930	8930	8930	8930	0
161	20250109	185200	574795280	8930	8930	8930	8930	0
162	20250109	185100	574795280	8930	8930	8930	8930	0
163	20250109	185000	574795280	8930	8930	8930	8930	0
164	20250109	184900	574795280	8930	8930	8930	8930	0
165	20250109	184800	574795280	8930	8930	8930	8930	0
166	20250109	184700	574795280	8930	8930	8930	8930	0
167	20250109	184600	574795280	8930	8930	8930	8930	0
168	20250109	184500	574795280	8930	8930	8930	8930	0
169	20250109	184400	574795280	8930	8930	8930	8930	0
170	20250109	184300	574795280	8930	8930	8930	8930	0
171	20250109	184200	574795280	8930	8930	8930	8930	0
172	20250109	184100	574795280	8930	8930	8930	8930	0
173	20250109	184000	574795280	8930	8930	8930	8930	0
174	20250109	183900	574795280	8930	8930	8930	8930	0
175	20250109	183800	574795280	8930	8930	8930	8930	0
176	20250109	183700	574795280	8930	8930	8930	8930	0
177	20250109	183600	574795280	8930	8930	8930	8930	0
178	20250109	183500	574795280	8930	8930	8930	8930	0
179	20250109	183400	574795280	8930	8930	8930	8930	0
180	20250109	183300	574795280	8930	8930	8930	8930	0
181	20250109	183200	574795280	8930	8930	8930	8930	0
182	20250109	183100	574795280	8930	8930	8930	8930	553
183	20250109	183000	574795280	8930	8930	8930	8930	0
184	20250109	182900	574795280	8930	8930	8930	8930	0
185	20250109	182800	574795280	8930	8930	8930	8930	0
186	20250109	182700	574795280	8930	8930	8930	8930	0
187	20250109	182600	574795280	8930	8930	8930	8930	0
188	20250109	182500	574795280	8930	8930	8930	8930	0
189	20250109	182400	574795280	8930	8930	8930	8930	0
190	20250109	182300	574795280	8930	8930	8930	8930	0
191	20250109	182200	574795280	8930	8930	8930	8930	0
192	20250109	182100	574795280	8930	8930	8930	8930	0
193	20250109	182000	574795280	8930	8930	8930	8930	0
194	20250109	181900	574795280	8930	8930	8930	8930	0
195	20250109	181800	574795280	8930	8930	8930	8930	0
196	20250109	181700	574795280	8930	8930	8930	8930	0
197	20250109	181600	574795280	8930	8930	8930	8930	0
198	20250109	181500	574795280	8930	8930	8930	8930	0
199	20250109	181400	574795280	8930	8930	8930	8930	0
200	20250109	181300	574795280	8930	8930	8930	8930	0
201	20250109	181200	574795280	8930	8930	8930	8930	0
202	20250109	181100	574795280	8930	8930	8930	8930	0
203	20250109	181000	574795280	8930	8930	8930	8930	0
204	20250109	180900	574795280	8930	8930	8930	8930	0
205	20250109	180800	574795280	8930	8930	8930	8930	0
206	20250109	180700	574795280	8930	8930	8930	8930	0
207	20250109	180600	574795280	8930	8930	8930	8930	0
208	20250109	180500	574795280	8930	8930	8930	8930	0
209	20250109	180400	574795280	8930	8930	8930	8930	0
210	20250109	180300	574795280	8930	8930	8930	8930	0
211	20250109	180200	574795280	8930	8930	8930	8930	0
212	20250109	180100	574795280	8930	8930	8930	8930	553
213	20250109	180000	574795280	8930	8930	8930	8930	0
214	20250109	175900	574795280	8930	8930	8930	8930	0
215	20250109	175800	574795280	8930	8930	8930	8930	0
216	20250109	175700	574795280	8930	8930	8930	8930	0
217	20250109	175600	574795280	8930	8930	8930	8930	0
218	20250109	175500	574795280	8930	8930	8930	8930	0
219	20250109	175400	574795280	8930	8930	8930	8930	0
220	20250109	175300	574795280	8930	8930	8930	8930	0
221	20250109	175200	574795280	8930	8930	8930	8930	0
222	20250109	175100	574795280	8930	8930	8930	8930	0
223	20250109	175000	574795280	8930	8930	8930	8930	0
224	20250109	174900	574795280	8930	8930	8930	8930	0
225	20250109	174800	574795280	8930	8930	8930	8930	0
226	20250109	174700	574795280	8930	8930	8930	8930	0
227	20250109	174600	574795280	8930	8930	8930	8930	0
228	20250109	174500	574795280	8930	8930	8930	8930	0
229	20250109	174400	574795280	8930	8930	8930	8930	0
230	20250109	174300	574795280	8930	8930	8930	8930	0
231	20250109	174200	574795280	8930	8930	8930	8930	0
232	20250109	174100	574795280	8930	8930	8930	8930	0
233	20250109	174000	574795280	8930	8930	8930	8930	0
234	20250109	173900	574795280	8930	8930	8930	8930	0
235	20250109	173800	574795280	8930	8930	8930	8930	0
236	20250109	173700	574795280	8930	8930	8930	8930	0
237	20250109	173600	574795280	8930	8930	8930	8930	0
238	20250109	173500	574795280	8930	8930	8930	8930	0
239	20250109	173400	574795280	8930	8930	8930	8930	0
240	20250109	173300	574795280	8930	8930	8930	8930	0
241	20250109	173200	574795280	8930	8930	8930	8930	0
242	20250109	173100	574795280	8930	8930	8930	8930	553
243	20250109	173000	574795280	8930	8930	8930	8930	0
244	20250109	172900	574795280	8930	8930	8930	8930	0
245	20250109	172800	574795280	8930	8930	8930	8930	0
246	20250109	172700	574795280	8930	8930	8930	8930	0
247	20250109	172600	574795280	8930	8930	8930	8930	0
248	20250109	172500	574795280	8930	8930	8930	8930	0
249	20250109	172400	574795280	8930	8930	8930	8930	0
250	20250109	172300	574795280	8930	8930	8930	8930	0
251	20250109	172200	574795280	8930	8930	8930	8930	0
252	20250109	172100	574795280	8930	8930	8930	8930	0
253	20250109	172000	574795280	8930	8930	8930	8930	0
254	20250109	171900	574795280	8930	8930	8930	8930	0
255	20250109	171800	574795280	8930	8930	8930	8930	0
256	20250109	171700	574795280	8930	8930	8930	8930	0
257	20250109	171600	574795280	8930	8930	8930	8930	0
258	20250109	171500	574795280	8930	8930	8930	8930	0
259	20250109	171400	574795280	8930	8930	8930	8930	0
260	20250109	171300	574795280	8930	8930	8930	8930	0
261	20250109	171200	574795280	8930	8930	8930	8930	0
262	20250109	171100	574795280	8930	8930	8930	8930	0
263	20250109	171000	574795280	8930	8930	8930	8930	0
264	20250109	170900	574795280	8930	8930	8930	8930	0
265	20250109	170800	574795280	8930	8930	8930	8930	0
266	20250109	170700	574795280	8930	8930	8930	8930	0
267	20250109	170600	574795280	8930	8930	8930	8930	0
268	20250109	170500	574795280	8930	8930	8930	8930	0
269	20250109	170400	574795280	8930	8930	8930	8930	0
270	20250109	170300	574795280	8930	8930	8930	8930	0
271	20250109	170200	574795280	8930	8930	8930	8930	0
272	20250109	170100	574795280	8930	8930	8930	8930	553
273	20250109	170000	574795280	8930	8930	8930	8930	0
274	20250109	165900	574795280	8930	8930	8930	8930	0
275	20250109	165800	574795280	8930	8930	8930	8930	0
276	20250109	165700	574795280	8930	8930	8930	8930	0
277	20250109	165600	574795280	8930	8930	8930	8930	0
278	20250109	165500	574795280	8930	8930	8930	8930	0
279	20250109	165400	574795280	8930	8930	8930	8930	0
280	20250109	165300	574795280	8930	8930	8930	8930	0
281	20250109	165200	574795280	8930	8930	8930	8930	0
282	20250109	165100	574795280	8930	8930	8930	8930	0
283	20250109	165000	574795280	8930	8930	8930	8930	0
284	20250109	164900	574795280	8930	8930	8930	8930	0
285	20250109	164800	574795280	8930	8930	8930	8930	0
286	20250109	164700	574795280	8930	8930	8930	8930	0
287	20250109	164600	574795280	8930	8930	8930	8930	0
288	20250109	164500	574795280	8930	8930	8930	8930	0
289	20250109	164400	574795280	8930	8930	8930	8930	0
290	20250109	164300	574795280	8930	8930	8930	8930	0
291	20250109	164200	574795280	8930	8930	8930	8930	0
292	20250109	164100	574795280	8930	8930	8930	8930	0
293	20250109	164000	574795280	8930	8930	8930	8930	0
294	20250109	163900	574795280	8930	8930	8930	8930	0
295	20250109	163800	574795280	8930	8930	8930	8930	0
296	20250109	163700	574795280	8930	8930	8930	8930	0
297	20250109	163600	574795280	8930	8930	8930	8930	0
298	20250109	163500	574795280	8930	8930	8930	8930	0
299	20250109	163400	574795280	8930	8930	8930	8930	0
300	20250109	163300	574795280	8930	8930	8930	8930	0
301	20250109	163200	574795280	8930	8930	8930	8930	0
302	20250109	163100	574795280	8930	8930	8930	8930	553
303	20250109	163000	574795280	8930	8930	8930	8930	0
304	20250109	162900	574795280	8930	8930	8930	8930	0
305	20250109	162800	574795280	8930	8930	8930	8930	0
306	20250109	162700	574795280	8930	8930	8930	8930	0
307	20250109	162600	574795280	8930	8930	8930	8930	0
308	20250109	162500	574795280	8930	8930	8930	8930	0
309	20250109	162400	574795280	8930	8930	8930	8930	0
310	20250109	162300	574795280	8930	8930	8930	8930	0
311	20250109	162200	574795280	8930	8930	8930	8930	0
312	20250109	162100	574795280	8930	8930	8930	8930	0
313	20250109	162000	574795280	8930	8930	8930	8930	0
314	20250109	161900	574795280	8930	8930	8930	8930	0
315	20250109	161800	574795280	8930	8930	8930	8930	0
316	20250109	161700	574795280	8930	8930	8930	8930	0
317	20250109	161600	574795280	8930	8930	8930	8930	0
318	20250109	161500	574795280	8930	8930	8930	8930	0
319	20250109	161400	574795280	8930	8930	8930	8930	0
320	20250109	161300	574795280	8930	8930	8930	8930	0
321	20250109	161200	574795280	8930	8930	8930	8930	0
322	20250109	161100	574795280	8930	8930	8930	8930	0
323	20250109	161000	574795280	8930	8930	8930	8930	0
324	20250109	160900	574795280	8930	8930	8930	8930	0
325	20250109	160800	574795280	8930	8930	8930	8930	0
326	20250109	160700	574795280	8930	8930	8930	8930	0
327	20250109	160600	574795280	8930	8930	8930	8930	0
328	20250109	160500	574795280	8930	8930	8930	8930	0
329	20250109	160400	574795280	8930	8930	8930	8930	0
330	20250109	160300	574795280	8930	8930	8930	8930	0
331	20250109	160200	574795280	8930	8930	8930	8930	0
332	20250109	160100	574795280	8930	8930	8930	8930	553
333	20250109	160000	574795280	8930	8930	8930	8930	0
334	20250109	155900	574795280	8930	8930	8930	8930	0
335	20250109	155800	574795280	8930	8930	8930	8930	0
336	20250109	155700	574795280	8930	8930	8930	8930	0
337	20250109	155600	574795280	8930	8930	8930	8930	0
338	20250109	155500	574795280	8930	8930	8930	8930	0
339	20250109	155400	574795280	8930	8930	8930	8930	0
340	20250109	155300	574795280	8930	8930	8930	8930	0
341	20250109	155200	574795280	8930	8930	8930	8930	0
342	20250109	155100	574795280	8930	8930	8930	8930	0
343	20250109	155000	574795280	8930	8930	8930	8930	0
344	20250109	154900	574795280	8930	8930	8930	8930	0
345	20250109	154800	574795280	8930	8930	8930	8930	0
346	20250109	154700	574795280	8930	8930	8930	8930	0
347	20250109	154600	574795280	8930	8930	8930	8930	0
348	20250109	154500	574795280	8930	8930	8930	8930	0
349	20250109	154400	574795280	8930	8930	8930	8930	0
350	20250109	154300	574795280	8930	8930	8930	8930	0
351	20250109	154200	574795280	8930	8930	8930	8930	0
352	20250109	154100	574795280	8930	8930	8930	8930	0
353	20250109	154000	574795280	8930	8930	8930	8930	0
354	20250109	153900	574795280	8930	8930	8930	8930	0
355	20250109	153800	574795280	8930	8930	8930	8930	0
356	20250109	153700	574795280	8930	8930	8930	8930	0
357	20250109	153600	574795280	8930	8930	8930	8930	0
358	20250109	153500	574795280	8930	8930	8930	8930	0
359	20250109	153400	574795280	8930	8930	8930	8930	0
360	20250109	153300	574795280	8930	8930	8930	8930	0
361	20250109	153200	574795280	8930	8930	8930	8930	0
362	20250109	153100	574795280	8930	8930	8930	8930	553
363	20250109	153000	574795280	8930	8930	8930	8930	553
364	20250109	152900	569856990	8960	8960	8960	8960	0
365	20250109	152800	569856990	8960	8960	8960	8960	0
366	20250109	152700	569856990	8960	8960	8960	8960	0
367	20250109	152600	569856990	8960	8960	8960	8960	0
368	20250109	152500	569856990	8960	8960	8960	8960	0
369	20250109	152400	569856990	8960	8960	8960	8960	0
370	20250109	152300	569856990	8960	8960	8960	8960	0
371	20250109	152200	569856990	8960	8960	8960	8960	0
372	20250109	152100	569856990	8960	8960	8960	8960	0
373	20250109	152000	569856990	8960	8960	8960	8960	0
374	20250109	151900	569856990	8960	8960	8960	8950	567
375	20250109	151800	564777300	8930	8960	8960	8930	101
376	20250109	151700	563875340	8960	8940	8960	8930	357
377	20250109	151600	560685170	8950	8940	8960	8940	304
378	20250109	151500	557967340	8970	8950	8970	8940	355
379	20250109	151400	554790390	8970	8970	8970	8960	96
380	20250109	151300	553929700	8970	8970	8970	8960	205
381	20250109	151200	552090950	8970	8960	8970	8960	979
382	20250109	151100	543315230	8970	8970	8970	8970	297
383	20250109	151000	540651140	8970	8970	8970	8970	116
384	20250109	150900	539610620	8970	8950	8970	8950	55
385	20250109	150800	539118130	8960	8960	8960	8940	203
386	20250109	150700	537303180	8960	8960	8960	8940	334
387	20250109	150600	534310860	8960	8950	8970	8950	412
388	20250109	150500	530622980	8970	8970	8970	8970	334
389	20250109	150400	527627000	8970	8950	8970	8950	148
390	20250109	150300	526302230	8950	8950	8950	8950	69
391	20250109	150200	525684680	8960	8960	8960	8960	209
392	20250109	150100	523812040	8960	8950	8960	8930	775
393	20250109	150000	516871490	8950	8930	8950	8930	718
394	20250109	145900	510448170	8930	8930	8930	8930	102
395	20250109	145800	509537310	8940	8940	8940	8940	6
396	20250109	145700	509483670	8940	8940	8940	8940	437
397	20250109	145600	505576890	8940	8940	8940	8920	228
398	20250109	145500	503538910	8930	8900	8930	8900	1327
399	20250109	145400	491728460	8880	8880	8880	8880	0
400	20250109	145300	491728460	8880	8900	8900	8880	139
401	20250109	145200	490491740	8900	8900	8900	8900	15
402	20250109	145100	490358240	8900	8900	8900	8900	112
403	20250109	145000	489361440	8900	8900	8900	8900	10
404	20250109	144900	489272440	8900	8900	8900	8900	0
405	20250109	144800	489272440	8900	8900	8900	8900	0
406	20250109	144700	489272440	8900	8890	8900	8890	269
407	20250109	144600	486878370	8900	8890	8900	8890	209
408	20250109	144500	485020330	8890	8900	8900	8890	85
409	20250109	144400	484264530	8900	8900	8900	8900	9
410	20250109	144300	484184430	8900	8900	8900	8860	106
411	20250109	144200	483245030	8900	8900	8900	8900	90
412	20250109	144100	482444030	8900	8900	8900	8900	0
413	20250109	144000	482444030	8900	8870	8900	8860	155
414	20250109	143900	481069410	8900	8870	8900	8870	48
415	20250109	143800	480643560	8900	8890	8900	8870	445
416	20250109	143700	476687980	8890	8890	8900	8880	40
417	20250109	143600	476332440	8900	8900	8900	8870	407
418	20250109	143500	472722140	8870	8900	8900	8870	51
419	20250109	143400	472268270	8900	8900	8900	8880	1002
420	20250109	143300	463350490	8900	8870	8900	8870	2957
421	20250109	143200	437047770	8900	8930	8930	8890	1481
422	20250109	143100	423829080	8930	8930	8930	8930	8
423	20250109	143000	423757640	8890	8890	8890	8890	0
424	20250109	142900	423757640	8890	8890	8890	8890	270
425	20250109	142800	421357340	8940	8900	8940	8890	309
426	20250109	142700	418609900	8910	8910	8910	8910	544
427	20250109	142600	413762860	8890	8900	8910	8890	58
428	20250109	142500	413246110	8910	8880	8910	8880	2
429	20250109	142400	413228320	8910	8880	8910	8880	1096
430	20250109	142300	403486570	8870	8870	8870	8870	687
431	20250109	142200	397392880	8860	8860	8860	8860	0
432	20250109	142100	397392880	8860	8860	8860	8860	131
433	20250109	142000	396232220	8860	8860	8860	8860	0
434	20250109	141900	396232220	8860	8860	8860	8860	0
435	20250109	141800	396232220	8860	8860	8860	8860	69
436	20250109	141700	395620880	8830	8830	8830	8830	17
437	20250109	141600	395470770	8830	8870	8870	8830	36
438	20250109	141500	395152810	8830	8870	8870	8830	35
439	20250109	141400	394843560	8870	8870	8870	8870	53
440	20250109	141300	394373450	8870	8870	8870	8860	550
441	20250109	141200	389495250	8870	8860	8870	8860	431
442	20250109	141100	385674480	8860	8860	8860	8860	0
443	20250109	141000	385674480	8860	8860	8860	8860	0
444	20250109	140900	385674480	8860	8860	8860	8860	0
445	20250109	140800	385674480	8860	8830	8860	8830	31
446	20250109	140700	385400720	8870	8870	8870	8870	10
447	20250109	140600	385312020	8870	8860	8870	8860	8
448	20250109	140500	385241070	8860	8860	8860	8860	1
449	20250109	140400	385232210	8870	8850	8870	8850	315
450	20250109	140300	382444130	8850	8840	8850	8840	60
451	20250109	140200	381913660	8830	8820	8840	8820	236
452	20250109	140100	379829850	8830	8830	8830	8830	0
453	20250109	140000	379829850	8830	8800	8830	8800	7
454	20250109	135900	379768130	8830	8830	8830	8830	0
455	20250109	135800	379768130	8830	8820	8830	8820	13
456	20250109	135700	379653460	8830	8820	8830	8820	10
457	20250109	135600	379565240	8830	8770	8830	8770	4747
458	20250109	135500	337804190	8770	8760	8780	8750	1245
459	20250109	135400	326890540	8780	8780	8780	8780	0
460	20250109	135300	326890540	8780	8780	8780	8780	0
461	20250109	135200	326890540	8780	8780	8780	8780	1
462	20250109	135100	326881760	8750	8750	8750	8750	0
463	20250109	135000	326881760	8750	8770	8770	8750	300
464	20250109	134900	324253480	8780	8780	8780	8780	1
465	20250109	134800	324244700	8770	8770	8770	8770	0
466	20250109	134700	324244700	8770	8770	8770	8770	1
467	20250109	134600	324235930	8780	8770	8780	8770	210
468	20250109	134500	322394130	8770	8770	8770	8770	40
469	20250109	134400	322043330	8760	8760	8760	8760	10
470	20250109	134300	321955730	8760	8760	8760	8760	0
471	20250109	134200	321955730	8760	8760	8760	8760	0
472	20250109	134100	321955730	8760	8760	8760	8760	100
473	20250109	134000	321079730	8760	8760	8760	8760	50
474	20250109	133900	320641730	8750	8750	8750	8750	20
475	20250109	133800	320466730	8750	8750	8750	8750	0
476	20250109	133700	320466730	8750	8750	8750	8750	0
477	20250109	133600	320466730	8750	8750	8750	8750	122
478	20250109	133500	319399230	8780	8760	8780	8750	1116
479	20250109	133400	309629720	8780	8780	8780	8780	0
480	20250109	133300	309629720	8780	8770	8780	8770	57
481	20250109	133200	309129360	8770	8770	8770	8770	219
482	20250109	133100	307208730	8780	8780	8780	8780	0
483	20250109	133000	307208730	8780	8780	8780	8780	10
484	20250109	132900	307120930	8790	8790	8790	8790	0
485	20250109	132800	307120930	8790	8790	8790	8790	250
486	20250109	132700	304923430	8790	8790	8790	8790	3
487	20250109	132600	304897060	8770	8790	8790	8770	10
488	20250109	132500	304809220	8790	8790	8800	8790	88
489	20250109	132400	304035690	8790	8790	8790	8790	113
490	20250109	132300	303042420	8790	8790	8790	8790	200
491	20250109	132200	301284420	8790	8790	8790	8790	1
492	20250109	132100	301275630	8760	8760	8760	8760	60
493	20250109	132000	300750030	8790	8770	8790	8770	16
494	20250109	131900	300609690	8770	8770	8770	8770	7
495	20250109	131800	300548300	8770	8770	8770	8770	10
496	20250109	131700	300460600	8770	8770	8770	8770	50
497	20250109	131600	300022100	8770	8770	8770	8770	60
498	20250109	131500	299495900	8770	8770	8770	8770	10
499	20250109	131400	299408200	8790	8790	8790	8790	0
500	20250109	131300	299408200	8790	8790	8790	8790	0
501	20250109	131200	299408200	8790	8790	8790	8790	50
502	20250109	131100	298968700	8800	8790	8800	8790	10
503	20250109	131000	298880780	8790	8790	8790	8790	0
504	20250109	130900	298880780	8790	8790	8790	8790	51
505	20250109	130800	298432490	8800	8800	8800	8800	0
506	20250109	130700	298432490	8800	8800	8800	8800	1
507	20250109	130600	298423690	8740	8800	8800	8740	1506
508	20250109	130500	285206800	8800	8800	8800	8800	0
509	20250109	130400	285206800	8800	8800	8800	8800	2
510	20250109	130300	285189200	8800	8800	8800	8800	1
511	20250109	130200	285180400	8790	8790	8790	8790	155
512	20250109	130100	283817950	8800	8800	8800	8800	291
513	20250109	130000	281257150	8810	8810	8810	8810	0
514	20250109	125900	281257150	8810	8810	8810	8810	0
515	20250109	125800	281257150	8810	8810	8810	8810	0
516	20250109	125700	281257150	8810	8810	8820	8810	37
517	20250109	125600	280931170	8810	8810	8810	8810	1
518	20250109	125500	280922360	8820	8820	8820	8820	80
519	20250109	125400	280216760	8820	8830	8830	8820	14
520	20250109	125300	280093170	8830	8830	8830	8830	199
521	20250109	125200	278336000	8820	8820	8820	8820	0
522	20250109	125100	278336000	8820	8820	8820	8820	0
523	20250109	125000	278336000	8820	8820	8820	8820	22
524	20250109	124900	278141960	8820	8830	8830	8810	29
525	20250109	124800	277886140	8830	8830	8830	8830	0
526	20250109	124700	277886140	8830	8830	8830	8830	55
527	20250109	124600	277400490	8830	8830	8830	8830	0
528	20250109	124500	277400490	8830	8830	8830	8830	0
529	20250109	124400	277400490	8830	8830	8830	8830	10
530	20250109	124300	277312190	8830	8830	8830	8830	4
531	20250109	124200	277276870	8830	8830	8830	8830	10
532	20250109	124100	277188570	8830	8830	8830	8830	26
533	20250109	124000	276958990	8830	8830	8830	8830	10
534	20250109	123900	276870690	8830	8830	8830	8830	39
535	20250109	123800	276526320	8830	8830	8830	8830	180
536	20250109	123700	274936920	8830	8830	8830	8830	0
537	20250109	123600	274936920	8830	8830	8830	8830	0
538	20250109	123500	274936920	8830	8830	8830	8830	1
539	20250109	123400	274928090	8830	8830	8830	8830	0
540	20250109	123300	274928090	8830	8800	8830	8800	5
541	20250109	123200	274883980	8830	8840	8840	8820	113
542	20250109	123100	273885220	8840	8840	8840	8840	0
543	20250109	123000	273885220	8840	8840	8840	8840	117
544	20250109	122900	272850940	8840	8840	8840	8840	0
545	20250109	122800	272850940	8840	8840	8840	8840	4
546	20250109	122700	272815580	8840	8840	8840	8840	14
547	20250109	122600	272691820	8810	8820	8820	8810	635
548	20250109	122500	267096470	8840	8840	8840	8840	3
549	20250109	122400	267069950	8810	8810	8810	8810	17
550	20250109	122300	266920180	8840	8840	8840	8840	0
551	20250109	122200	266920180	8840	8840	8840	8840	2
552	20250109	122100	266902500	8840	8840	8840	8840	110
553	20250109	122000	265930100	8840	8840	8840	8840	1
554	20250109	121900	265921260	8810	8810	8810	8810	1
555	20250109	121800	265912450	8840	8840	8840	8840	2
556	20250109	121700	265894770	8840	8830	8840	8830	124
557	20250109	121600	264798630	8810	8830	8830	8810	233
558	20250109	121500	262741260	8830	8830	8830	8810	122
559	20250109	121400	261664040	8830	8830	8830	8830	16
560	20250109	121300	261522760	8810	8810	8830	8810	16
561	20250109	121200	261381700	8830	8830	8830	8830	3
562	20250109	121100	261355210	8830	8830	8830	8830	0
563	20250109	121000	261355210	8830	8830	8830	8830	46
564	20250109	120900	260949030	8840	8840	8840	8840	0
565	20250109	120800	260949030	8840	8840	8840	8840	0
566	20250109	120700	260949030	8840	8840	8840	8840	0
567	20250109	120600	260949030	8840	8840	8840	8840	1
568	20250109	120500	260940190	8840	8840	8840	8840	0
569	20250109	120400	260940190	8840	8840	8840	8840	0
570	20250109	120300	260940190	8840	8840	8840	8840	0
571	20250109	120200	260940190	8840	8840	8840	8840	0
572	20250109	120100	260940190	8840	8840	8840	8840	0
573	20250109	120000	260940190	8840	8810	8840	8810	203
574	20250109	115900	259151670	8840	8840	8840	8840	0
575	20250109	115800	259151670	8840	8840	8840	8840	0
576	20250109	115700	259151670	8840	8840	8840	8800	27
577	20250109	115600	258913030	8840	8800	8840	8800	334
578	20250109	115500	255963810	8830	8830	8830	8800	105
579	20250109	115400	255036690	8830	8830	8830	8830	0
580	20250109	115300	255036690	8830	8830	8830	8830	3
581	20250109	115200	255010200	8800	8800	8800	8800	0
582	20250109	115100	255010200	8800	8830	8830	8800	204
583	20250109	115000	253208910	8790	8830	8830	8790	509
584	20250109	114900	248714480	8820	8820	8820	8820	20
585	20250109	114800	248538080	8790	8790	8790	8790	99
586	20250109	114700	247667870	8790	8800	8800	8790	147
587	20250109	114600	246375640	8800	8800	8800	8800	90
588	20250109	114500	245583640	8800	8820	8820	8800	388
589	20250109	114400	242166040	8800	8830	8830	8800	290
590	20250109	114300	239608340	8830	8800	8830	8800	104
591	20250109	114200	238690050	8830	8830	8830	8830	4
592	20250109	114100	238654730	8830	8810	8830	8810	4
593	20250109	114000	238619470	8840	8830	8840	8830	130
594	20250109	113900	237471350	8840	8840	8840	8840	0
595	20250109	113800	237471350	8840	8840	8840	8840	0
596	20250109	113700	237471350	8840	8840	8840	8840	0
597	20250109	113600	237471350	8840	8840	8840	8840	30
598	20250109	113500	237206150	8840	8830	8840	8830	53
599	20250109	113400	236737640	8850	8850	8850	8850	0
600	20250109	113300	236737640	8850	8850	8850	8850	0
601	20250109	113200	236737640	8850	8850	8850	8850	0
602	20250109	113100	236737640	8850	8850	8850	8850	3
603	20250109	113000	236711090	8840	8810	8850	8810	235
604	20250109	112900	234633720	8850	8850	8850	8850	0
605	20250109	112800	234633720	8850	8810	8850	8810	204
606	20250109	112700	232835900	8800	8780	8800	8770	1385
607	20250109	112600	220662760	8780	8780	8780	8760	578
608	20250109	112500	215588160	8760	8780	8780	8760	21
609	20250109	112400	215404180	8770	8770	8770	8770	109
610	20250109	112300	214448250	8770	8770	8770	8770	0
611	20250109	112200	214448250	8770	8770	8770	8770	4
612	20250109	112100	214413170	8770	8770	8770	8770	0
613	20250109	112000	214413170	8770	8770	8770	8770	24
614	20250109	111900	214202690	8710	8720	8770	8700	229
615	20250109	111800	212207860	8780	8720	8780	8720	513
616	20250109	111700	207734440	8780	8780	8780	8780	12
617	20250109	111600	207629080	8780	8780	8780	8780	0
618	20250109	111500	207629080	8780	8780	8780	8780	9
619	20250109	111400	207550060	8720	8720	8720	8720	10
620	20250109	111300	207462860	8780	8740	8780	8730	1719
621	20250109	111200	192454090	8780	8780	8780	8780	40
622	20250109	111100	192102890	8780	8780	8780	8780	3
623	20250109	111000	192076550	8730	8730	8730	8730	0
624	20250109	110900	192076550	8730	8770	8770	8730	13
625	20250109	110800	191962620	8780	8780	8780	8780	2
626	20250109	110700	191945060	8790	8790	8790	8790	0
627	20250109	110600	191945060	8790	8790	8790	8790	0
628	20250109	110500	191945060	8790	8790	8790	8790	3
629	20250109	110400	191918690	8790	8790	8790	8790	0
630	20250109	110300	191918690	8790	8770	8790	8770	280
631	20250109	110200	189460290	8770	8770	8770	8770	5
632	20250109	110100	189416440	8770	8770	8770	8770	10
633	20250109	110000	189328740	8790	8790	8790	8770	13
634	20250109	105900	189214590	8760	8760	8760	8760	108
635	20250109	105800	188268510	8760	8760	8760	8760	110
636	20250109	105700	187304910	8760	8760	8760	8760	4
637	20250109	105600	187269870	8760	8760	8760	8760	1
638	20250109	105500	187261110	8740	8740	8740	8740	10
639	20250109	105400	187173710	8760	8760	8760	8760	5
640	20250109	105300	187129910	8760	8760	8760	8760	100
641	20250109	105200	186253910	8760	8750	8760	8750	41
642	20250109	105100	185894830	8790	8790	8790	8790	0
643	20250109	105000	185894830	8790	8770	8790	8750	42
644	20250109	104900	185526350	8680	8780	8780	8680	843
645	20250109	104800	178178610	8760	8780	8780	8760	33
646	20250109	104700	177889470	8770	8780	8790	8770	58
647	20250109	104600	177380220	8780	8760	8790	8760	264
648	20250109	104500	175064770	8770	8770	8770	8770	0
649	20250109	104400	175064770	8770	8760	8770	8760	6
650	20250109	104300	175012190	8760	8760	8760	8760	200
651	20250109	104200	173260190	8760	8760	8760	8760	17
652	20250109	104100	173111270	8760	8760	8760	8760	3
653	20250109	104000	173084990	8720	8730	8760	8720	80
654	20250109	103900	172386590	8730	8730	8730	8730	10
655	20250109	103800	172299290	8730	8730	8730	8730	110
656	20250109	103700	171338990	8710	8710	8710	8710	0
657	20250109	103600	171338990	8710	8710	8710	8710	0
658	20250109	103500	171338990	8710	8710	8710	8710	67
659	20250109	103400	170755420	8710	8710	8710	8710	114
660	20250109	103300	169762480	8730	8730	8730	8730	203
661	20250109	103200	167990290	8710	8710	8710	8710	0
662	20250109	103100	167990290	8710	8710	8710	8710	2
663	20250109	103000	167972870	8710	8710	8710	8710	0
664	20250109	102900	167972870	8710	8710	8710	8710	0
665	20250109	102800	167972870	8710	8710	8710	8710	2
666	20250109	102700	167955450	8760	8760	8760	8760	1
667	20250109	102600	167946690	8710	8710	8710	8710	0
668	20250109	102500	167946690	8710	8710	8710	8710	100
669	20250109	102400	167075690	8770	8770	8770	8720	53
670	20250109	102300	166613380	8710	8770	8770	8710	32
671	20250109	102200	166333100	8770	8760	8770	8760	102
672	20250109	102100	165439570	8700	8710	8710	8700	210
673	20250109	102000	163612470	8770	8770	8770	8770	0
674	20250109	101900	163612470	8770	8770	8770	8770	0
675	20250109	101800	163612470	8770	8770	8770	8770	10
676	20250109	101700	163524770	8770	8720	8770	8690	214
677	20250109	101600	161661700	8740	8740	8740	8740	1
678	20250109	101500	161652960	8720	8740	8740	8720	13
679	20250109	101400	161539580	8770	8710	8770	8710	201
680	20250109	101300	159788810	8710	8700	8760	8700	3
681	20250109	101200	159762640	8770	8750	8770	8690	203
682	20250109	101100	157991590	8750	8760	8780	8750	112
683	20250109	101000	157010460	8790	8770	8790	8770	10
684	20250109	100900	156922580	8790	8790	8790	8790	0
685	20250109	100800	156922580	8790	8790	8790	8790	3
686	20250109	100700	156896210	8790	8790	8790	8790	0
687	20250109	100600	156896210	8790	8790	8790	8790	0
688	20250109	100500	156896210	8790	8790	8790	8790	1
689	20250109	100400	156887420	8750	8760	8760	8750	100
690	20250109	100300	156011530	8760	8760	8760	8760	1
691	20250109	100200	156002770	8760	8760	8770	8760	97
692	20250109	100100	155152930	8760	8770	8790	8760	72
693	20250109	100000	154521460	8800	8790	8800	8790	12
694	20250109	095900	154415870	8800	8780	8800	8780	79
695	20250109	095800	153721990	8780	8780	8780	8780	71
696	20250109	095700	153098610	8780	8770	8780	8770	245
697	20250109	095600	150947670	8760	8750	8760	8750	14
698	20250109	095500	150825040	8760	8750	8760	8750	130
699	20250109	095400	149686700	8750	8730	8750	8730	742
700	20250109	095300	143194320	8730	8720	8730	8700	301
701	20250109	095200	140572550	8730	8730	8730	8730	239
702	20250109	095100	138486080	8730	8660	8730	8660	2
703	20250109	095000	138468690	8730	8650	8730	8650	510
704	20250109	094900	134016680	8730	8650	8730	8650	27
705	20250109	094800	133782070	8630	8680	8730	8630	505
706	20250109	094700	129389860	8620	8630	8630	8620	90
707	20250109	094600	128613180	8630	8680	8680	8620	27
708	20250109	094500	128379680	8680	8620	8680	8610	27
709	20250109	094400	128146110	8530	8650	8650	8530	826
710	20250109	094300	121082090	8650	8650	8650	8650	36
711	20250109	094200	120770690	8650	8630	8650	8560	58
712	20250109	094100	120270200	8620	8570	8620	8570	707
713	20250109	094000	114206840	8570	8590	8620	8570	636
714	20250109	093900	108725930	8570	8570	8570	8570	2
715	20250109	093800	108708790	8600	8600	8600	8600	5
716	20250109	093700	108665790	8600	8570	8600	8570	337
717	20250109	093600	105773500	8520	8530	8530	8520	152
718	20250109	093500	104478310	8520	8570	8570	8510	1024
719	20250109	093400	95731630	8620	8620	8620	8620	58
720	20250109	093300	95231670	8560	8620	8620	8560	31
721	20250109	093200	94964510	8620	8560	8620	8550	16
722	20250109	093100	94827540	8560	8590	8590	8520	1855
723	20250109	093000	78968720	8590	8600	8600	8590	433
724	20250109	092900	75244950	8600	8600	8600	8600	119
725	20250109	092800	74221550	8620	8620	8620	8620	1
726	20250109	092700	74212930	8600	8650	8650	8600	2952
727	20250109	092600	48725860	8660	8660	8660	8660	341
728	20250109	092500	45772800	8660	8660	8660	8660	39
729	20250109	092400	45435060	8660	8660	8660	8660	38
730	20250109	092300	45105980	8660	8680	8680	8660	519
731	20250109	092200	40609890	8670	8670	8670	8670	11
732	20250109	092100	40514520	8670	8670	8670	8670	1
733	20250109	092000	40505850	8660	8660	8660	8660	8
734	20250109	091900	40436570	8660	8650	8660	8650	208
735	20250109	091800	38637290	8650	8680	8680	8650	67
736	20250109	091700	38055760	8650	8660	8660	8650	1098
737	20250109	091600	28556150	8650	8650	8650	8650	0
738	20250109	091500	28556150	8650	8680	8680	8650	401
739	20250109	091400	25084460	8650	8680	8680	8650	31
740	20250109	091300	24816020	8660	8700	8700	8660	106
741	20250109	091200	23897020	8700	8720	8720	8700	262
742	20250109	091100	21616330	8710	8720	8750	8710	348
743	20250109	091000	18585170	8710	8710	8710	8710	1
744	20250109	090900	18576460	8710	8710	8710	8710	382
745	20250109	090800	15249240	8740	8740	8740	8740	140
746	20250109	090700	14025640	8710	8720	8720	8710	213
747	20250109	090600	12170350	8710	8710	8730	8710	99
748	20250109	090500	11307840	8710	8750	8750	8710	512
749	20250109	090400	6838630	8760	8800	8800	8750	38
750	20250109	090300	6505150	8800	8930	8930	8800	183
751	20250109	090200	4892470	8850	8850	8850	8850	0
752	20250109	090100	4892470	8850	8890	8890	8850	427
753	20250109	090000	1109050	8900	8970	8970	8900	124