KissMeData/044450/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192800	209140390	8680	8680	8680	8680	509
3	20250107	192700	209140390	8680	8680	8680	8680	0
4	20250107	192600	209140390	8680	8680	8680	8680	0
5	20250107	192500	209140390	8680	8680	8680	8680	0
6	20250107	192400	209140390	8680	8680	8680	8680	0
7	20250107	192300	209140390	8680	8680	8680	8680	0
8	20250107	192200	209140390	8680	8680	8680	8680	0
9	20250107	192100	209140390	8680	8680	8680	8680	0
10	20250107	192000	209140390	8680	8680	8680	8680	0
11	20250107	191900	209140390	8680	8680	8680	8680	0
12	20250107	191800	209140390	8680	8680	8680	8680	0
13	20250107	191700	209140390	8680	8680	8680	8680	0
14	20250107	191600	209140390	8680	8680	8680	8680	0
15	20250107	191500	209140390	8680	8680	8680	8680	0
16	20250107	191400	209140390	8680	8680	8680	8680	0
17	20250107	191300	209140390	8680	8680	8680	8680	0
18	20250107	191200	209140390	8680	8680	8680	8680	0
19	20250107	191100	209140390	8680	8680	8680	8680	0
20	20250107	191000	209140390	8680	8680	8680	8680	0
21	20250107	190900	209140390	8680	8680	8680	8680	0
22	20250107	190800	209140390	8680	8680	8680	8680	0
23	20250107	190700	209140390	8680	8680	8680	8680	0
24	20250107	190600	209140390	8680	8680	8680	8680	0
25	20250107	190500	209140390	8680	8680	8680	8680	0
26	20250107	190400	209140390	8680	8680	8680	8680	0
27	20250107	190300	209140390	8680	8680	8680	8680	0
28	20250107	190200	209140390	8680	8680	8680	8680	0
29	20250107	190100	209140390	8680	8680	8680	8680	0
30	20250107	190000	209140390	8680	8680	8680	8680	0
31	20250107	185900	209140390	8680	8680	8680	8680	0
32	20250107	185800	209140390	8680	8680	8680	8680	509
33	20250107	185700	209140390	8680	8680	8680	8680	0
34	20250107	185600	209140390	8680	8680	8680	8680	0
35	20250107	185500	209140390	8680	8680	8680	8680	0
36	20250107	185400	209140390	8680	8680	8680	8680	0
37	20250107	185300	209140390	8680	8680	8680	8680	0
38	20250107	185200	209140390	8680	8680	8680	8680	0
39	20250107	185100	209140390	8680	8680	8680	8680	0
40	20250107	185000	209140390	8680	8680	8680	8680	0
41	20250107	184900	209140390	8680	8680	8680	8680	0
42	20250107	184800	209140390	8680	8680	8680	8680	0
43	20250107	184700	209140390	8680	8680	8680	8680	0
44	20250107	184600	209140390	8680	8680	8680	8680	0
45	20250107	184500	209140390	8680	8680	8680	8680	0
46	20250107	184400	209140390	8680	8680	8680	8680	0
47	20250107	184300	209140390	8680	8680	8680	8680	0
48	20250107	184200	209140390	8680	8680	8680	8680	0
49	20250107	184100	209140390	8680	8680	8680	8680	0
50	20250107	184000	209140390	8680	8680	8680	8680	0
51	20250107	183900	209140390	8680	8680	8680	8680	0
52	20250107	183800	209140390	8680	8680	8680	8680	0
53	20250107	183700	209140390	8680	8680	8680	8680	0
54	20250107	183600	209140390	8680	8680	8680	8680	0
55	20250107	183500	209140390	8680	8680	8680	8680	0
56	20250107	183400	209140390	8680	8680	8680	8680	0
57	20250107	183300	209140390	8680	8680	8680	8680	0
58	20250107	183200	209140390	8680	8680	8680	8680	0
59	20250107	183100	209140390	8680	8680	8680	8680	0
60	20250107	183000	209140390	8680	8680	8680	8680	0
61	20250107	182900	209140390	8680	8680	8680	8680	0
62	20250107	182800	209140390	8680	8680	8680	8680	509
63	20250107	182700	209140390	8680	8680	8680	8680	0
64	20250107	182600	209140390	8680	8680	8680	8680	0
65	20250107	182500	209140390	8680	8680	8680	8680	0
66	20250107	182400	209140390	8680	8680	8680	8680	0
67	20250107	182300	209140390	8680	8680	8680	8680	0
68	20250107	182200	209140390	8680	8680	8680	8680	0
69	20250107	182100	209140390	8680	8680	8680	8680	0
70	20250107	182000	209140390	8680	8680	8680	8680	0
71	20250107	181900	209140390	8680	8680	8680	8680	0
72	20250107	181800	209140390	8680	8680	8680	8680	0
73	20250107	181700	209140390	8680	8680	8680	8680	0
74	20250107	181600	209140390	8680	8680	8680	8680	0
75	20250107	181500	209140390	8680	8680	8680	8680	0
76	20250107	181400	209140390	8680	8680	8680	8680	0
77	20250107	181300	209140390	8680	8680	8680	8680	0
78	20250107	181200	209140390	8680	8680	8680	8680	0
79	20250107	181100	209140390	8680	8680	8680	8680	0
80	20250107	181000	209140390	8680	8680	8680	8680	0
81	20250107	180900	209140390	8680	8680	8680	8680	0
82	20250107	180800	209140390	8680	8680	8680	8680	0
83	20250107	180700	209140390	8680	8680	8680	8680	0
84	20250107	180600	209140390	8680	8680	8680	8680	0
85	20250107	180500	209140390	8680	8680	8680	8680	0
86	20250107	180400	209140390	8680	8680	8680	8680	0
87	20250107	180300	209140390	8680	8680	8680	8680	0
88	20250107	180200	209140390	8680	8680	8680	8680	0
89	20250107	180100	209140390	8680	8680	8680	8680	0
90	20250107	180000	209140390	8680	8680	8680	8680	0
91	20250107	175900	209140390	8680	8680	8680	8680	0
92	20250107	175800	209140390	8680	8680	8680	8680	509
93	20250107	175700	209140390	8680	8680	8680	8680	0
94	20250107	175600	209140390	8680	8680	8680	8680	0
95	20250107	175500	209140390	8680	8680	8680	8680	0
96	20250107	175400	209140390	8680	8680	8680	8680	0
97	20250107	175300	209140390	8680	8680	8680	8680	0
98	20250107	175200	209140390	8680	8680	8680	8680	0
99	20250107	175100	209140390	8680	8680	8680	8680	0
100	20250107	175000	209140390	8680	8680	8680	8680	0
101	20250107	174900	209140390	8680	8680	8680	8680	0
102	20250107	174800	209140390	8680	8680	8680	8680	0
103	20250107	174700	209140390	8680	8680	8680	8680	0
104	20250107	174600	209140390	8680	8680	8680	8680	0
105	20250107	174500	209140390	8680	8680	8680	8680	0
106	20250107	174400	209140390	8680	8680	8680	8680	0
107	20250107	174300	209140390	8680	8680	8680	8680	0
108	20250107	174200	209140390	8680	8680	8680	8680	0
109	20250107	174100	209140390	8680	8680	8680	8680	0
110	20250107	174000	209140390	8680	8680	8680	8680	0
111	20250107	173900	209140390	8680	8680	8680	8680	0
112	20250107	173800	209140390	8680	8680	8680	8680	0
113	20250107	173700	209140390	8680	8680	8680	8680	0
114	20250107	173600	209140390	8680	8680	8680	8680	0
115	20250107	173500	209140390	8680	8680	8680	8680	0
116	20250107	173400	209140390	8680	8680	8680	8680	0
117	20250107	173300	209140390	8680	8680	8680	8680	0
118	20250107	173200	209140390	8680	8680	8680	8680	0
119	20250107	173100	209140390	8680	8680	8680	8680	0
120	20250107	173000	209140390	8680	8680	8680	8680	0
121	20250107	172900	209140390	8680	8680	8680	8680	0
122	20250107	172800	209140390	8680	8680	8680	8680	509
123	20250107	172700	209140390	8680	8680	8680	8680	0
124	20250107	172600	209140390	8680	8680	8680	8680	0
125	20250107	172500	209140390	8680	8680	8680	8680	0
126	20250107	172400	209140390	8680	8680	8680	8680	0
127	20250107	172300	209140390	8680	8680	8680	8680	0
128	20250107	172200	209140390	8680	8680	8680	8680	0
129	20250107	172100	209140390	8680	8680	8680	8680	0
130	20250107	172000	209140390	8680	8680	8680	8680	0
131	20250107	171900	209140390	8680	8680	8680	8680	0
132	20250107	171800	209140390	8680	8680	8680	8680	0
133	20250107	171700	209140390	8680	8680	8680	8680	0
134	20250107	171600	209140390	8680	8680	8680	8680	0
135	20250107	171500	209140390	8680	8680	8680	8680	0
136	20250107	171400	209140390	8680	8680	8680	8680	0
137	20250107	171300	209140390	8680	8680	8680	8680	0
138	20250107	171200	209140390	8680	8680	8680	8680	0
139	20250107	171100	209140390	8680	8680	8680	8680	0
140	20250107	171000	209140390	8680	8680	8680	8680	0
141	20250107	170900	209140390	8680	8680	8680	8680	0
142	20250107	170800	209140390	8680	8680	8680	8680	0
143	20250107	170700	209140390	8680	8680	8680	8680	0
144	20250107	170600	209140390	8680	8680	8680	8680	0
145	20250107	170500	209140390	8680	8680	8680	8680	0
146	20250107	170400	209140390	8680	8680	8680	8680	0
147	20250107	170300	209140390	8680	8680	8680	8680	0
148	20250107	170200	209140390	8680	8680	8680	8680	0
149	20250107	170100	209140390	8680	8680	8680	8680	0
150	20250107	170000	209140390	8680	8680	8680	8680	0
151	20250107	165900	209140390	8680	8680	8680	8680	0
152	20250107	165800	209140390	8680	8680	8680	8680	509
153	20250107	165700	209140390	8680	8680	8680	8680	0
154	20250107	165600	209140390	8680	8680	8680	8680	0
155	20250107	165500	209140390	8680	8680	8680	8680	0
156	20250107	165400	209140390	8680	8680	8680	8680	0
157	20250107	165300	209140390	8680	8680	8680	8680	0
158	20250107	165200	209140390	8680	8680	8680	8680	0
159	20250107	165100	209140390	8680	8680	8680	8680	0
160	20250107	165000	209140390	8680	8680	8680	8680	0
161	20250107	164900	209140390	8680	8680	8680	8680	0
162	20250107	164800	209140390	8680	8680	8680	8680	0
163	20250107	164700	209140390	8680	8680	8680	8680	0
164	20250107	164600	209140390	8680	8680	8680	8680	0
165	20250107	164500	209140390	8680	8680	8680	8680	0
166	20250107	164400	209140390	8680	8680	8680	8680	0
167	20250107	164300	209140390	8680	8680	8680	8680	0
168	20250107	164200	209140390	8680	8680	8680	8680	0
169	20250107	164100	209140390	8680	8680	8680	8680	0
170	20250107	164000	209140390	8680	8680	8680	8680	0
171	20250107	163900	209140390	8680	8680	8680	8680	0
172	20250107	163800	209140390	8680	8680	8680	8680	0
173	20250107	163700	209140390	8680	8680	8680	8680	0
174	20250107	163600	209140390	8680	8680	8680	8680	0
175	20250107	163500	209140390	8680	8680	8680	8680	0
176	20250107	163400	209140390	8680	8680	8680	8680	0
177	20250107	163300	209140390	8680	8680	8680	8680	0
178	20250107	163200	209140390	8680	8680	8680	8680	0
179	20250107	163100	209140390	8680	8680	8680	8680	0
180	20250107	163000	209140390	8680	8680	8680	8680	0
181	20250107	162900	209140390	8680	8680	8680	8680	0
182	20250107	162800	209140390	8680	8680	8680	8680	509
183	20250107	162700	209140390	8680	8680	8680	8680	0
184	20250107	162600	209140390	8680	8680	8680	8680	0
185	20250107	162500	209140390	8680	8680	8680	8680	0
186	20250107	162400	209140390	8680	8680	8680	8680	0
187	20250107	162300	209140390	8680	8680	8680	8680	0
188	20250107	162200	209140390	8680	8680	8680	8680	0
189	20250107	162100	209140390	8680	8680	8680	8680	0
190	20250107	162000	209140390	8680	8680	8680	8680	0
191	20250107	161900	209140390	8680	8680	8680	8680	0
192	20250107	161800	209140390	8680	8680	8680	8680	0
193	20250107	161700	209140390	8680	8680	8680	8680	0
194	20250107	161600	209140390	8680	8680	8680	8680	0
195	20250107	161500	209140390	8680	8680	8680	8680	0
196	20250107	161400	209140390	8680	8680	8680	8680	0
197	20250107	161300	209140390	8680	8680	8680	8680	0
198	20250107	161200	209140390	8680	8680	8680	8680	0
199	20250107	161100	209140390	8680	8680	8680	8680	0
200	20250107	161000	209140390	8680	8680	8680	8680	0
201	20250107	160900	209140390	8680	8680	8680	8680	0
202	20250107	160800	209140390	8680	8680	8680	8680	0
203	20250107	160700	209140390	8680	8680	8680	8680	0
204	20250107	160600	209140390	8680	8680	8680	8680	0
205	20250107	160500	209140390	8680	8680	8680	8680	0
206	20250107	160400	209140390	8680	8680	8680	8680	0
207	20250107	160300	209140390	8680	8680	8680	8680	0
208	20250107	160200	209140390	8680	8680	8680	8680	0
209	20250107	160100	209140390	8680	8680	8680	8680	0
210	20250107	160000	209140390	8680	8680	8680	8680	0
211	20250107	155900	209140390	8680	8680	8680	8680	0
212	20250107	155800	209140390	8680	8680	8680	8680	509
213	20250107	155700	209140390	8680	8680	8680	8680	0
214	20250107	155600	209140390	8680	8680	8680	8680	0
215	20250107	155500	209140390	8680	8680	8680	8680	0
216	20250107	155400	209140390	8680	8680	8680	8680	0
217	20250107	155300	209140390	8680	8680	8680	8680	0
218	20250107	155200	209140390	8680	8680	8680	8680	0
219	20250107	155100	209140390	8680	8680	8680	8680	0
220	20250107	155000	209140390	8680	8680	8680	8680	0
221	20250107	154900	209140390	8680	8680	8680	8680	0
222	20250107	154800	209140390	8680	8680	8680	8680	0
223	20250107	154700	209140390	8680	8680	8680	8680	0
224	20250107	154600	209140390	8680	8680	8680	8680	0
225	20250107	154500	209140390	8680	8680	8680	8680	0
226	20250107	154400	209140390	8680	8680	8680	8680	0
227	20250107	154300	209140390	8680	8680	8680	8680	0
228	20250107	154200	209140390	8680	8680	8680	8680	0
229	20250107	154100	209140390	8680	8680	8680	8680	0
230	20250107	154000	209140390	8680	8680	8680	8680	0
231	20250107	153900	209140390	8680	8680	8680	8680	0
232	20250107	153800	209140390	8680	8680	8680	8680	0
233	20250107	153700	209140390	8680	8680	8680	8680	0
234	20250107	153600	209140390	8680	8680	8680	8680	0
235	20250107	153500	209140390	8680	8680	8680	8680	0
236	20250107	153400	209140390	8680	8680	8680	8680	0
237	20250107	153300	209140390	8680	8680	8680	8680	0
238	20250107	153200	209140390	8680	8680	8680	8680	0
239	20250107	153100	209140390	8680	8680	8680	8680	0
240	20250107	153000	209140390	8680	8680	8680	8680	509
241	20250107	152900	204722270	8610	8610	8610	8610	0
242	20250107	152800	204722270	8610	8610	8610	8610	0
243	20250107	152700	204722270	8610	8610	8610	8610	0
244	20250107	152600	204722270	8610	8610	8610	8610	0
245	20250107	152500	204722270	8610	8610	8610	8610	0
246	20250107	152400	204722270	8610	8610	8610	8610	0
247	20250107	152300	204722270	8610	8610	8610	8610	0
248	20250107	152200	204722270	8610	8610	8610	8610	0
249	20250107	152100	204722270	8610	8610	8610	8610	0
250	20250107	152000	204722270	8610	8610	8610	8610	0
251	20250107	151900	204722270	8610	8580	8610	8580	61
252	20250107	151800	204197670	8570	8580	8580	8570	123
253	20250107	151700	203143320	8590	8590	8590	8590	0
254	20250107	151600	203143320	8590	8590	8590	8590	20
255	20250107	151500	202971520	8590	8580	8590	8580	70
256	20250107	151400	202370880	8580	8580	8580	8580	78
257	20250107	151300	201701640	8580	8580	8580	8580	0
258	20250107	151200	201701640	8580	8580	8580	8580	0
259	20250107	151100	201701640	8580	8580	8580	8580	0
260	20250107	151000	201701640	8580	8580	8580	8580	73
261	20250107	150900	201075300	8580	8580	8580	8580	0
262	20250107	150800	201075300	8580	8580	8580	8580	0
263	20250107	150700	201075300	8580	8580	8580	8580	0
264	20250107	150600	201075300	8580	8580	8580	8580	74
265	20250107	150500	200440380	8590	8590	8590	8590	92
266	20250107	150400	199650100	8580	8580	8580	8580	275
267	20250107	150300	197290600	8580	8580	8580	8580	79
268	20250107	150200	196612780	8590	8590	8590	8590	1
269	20250107	150100	196604190	8590	8590	8590	8590	0
270	20250107	150000	196604190	8590	8590	8590	8590	3
271	20250107	145900	196578420	8590	8590	8590	8580	63
272	20250107	145800	196037390	8590	8590	8590	8590	21
273	20250107	145700	195857000	8590	8590	8590	8590	19
274	20250107	145600	195693790	8590	8590	8590	8590	1
275	20250107	145500	195685200	8590	8590	8600	8590	33
276	20250107	145400	195401550	8590	8590	8590	8590	29
277	20250107	145300	195152440	8590	8590	8590	8590	20
278	20250107	145200	194980640	8590	8600	8600	8590	11
279	20250107	145100	194886090	8600	8600	8600	8600	23
280	20250107	145000	194688290	8600	8600	8600	8600	18
281	20250107	144900	194533490	8600	8600	8600	8600	0
282	20250107	144800	194533490	8600	8600	8600	8600	28
283	20250107	144700	194292690	8600	8600	8600	8600	21
284	20250107	144600	194112090	8600	8600	8600	8600	19
285	20250107	144500	193948690	8600	8600	8600	8600	3
286	20250107	144400	193922890	8600	8600	8610	8600	24
287	20250107	144300	193716310	8610	8610	8610	8610	19
288	20250107	144200	193552720	8610	8610	8610	8610	38
289	20250107	144100	193225540	8610	8590	8610	8590	77
290	20250107	144000	192564050	8610	8610	8610	8610	25
291	20250107	143900	192348800	8610	8610	8610	8610	21
292	20250107	143800	192167990	8610	8610	8610	8610	0
293	20250107	143700	192167990	8610	8610	8610	8580	97
294	20250107	143600	191335010	8580	8600	8600	8580	320
295	20250107	143500	188587430	8590	8610	8610	8590	173
296	20250107	143400	187099590	8610	8610	8610	8610	0
297	20250107	143300	187099590	8610	8620	8620	8610	51
298	20250107	143200	186660180	8620	8620	8620	8620	18
299	20250107	143100	186505020	8620	8620	8620	8620	19
300	20250107	143000	186341240	8620	8620	8620	8620	8
301	20250107	142900	186272280	8640	8620	8640	8620	39
302	20250107	142800	185935560	8620	8620	8620	8620	19
303	20250107	142700	185771780	8620	8620	8620	8620	4
304	20250107	142600	185737300	8620	8620	8620	8620	46
305	20250107	142500	185340780	8650	8650	8650	8650	25
306	20250107	142400	185124530	8650	8650	8650	8650	18
307	20250107	142300	184968830	8650	8650	8650	8650	3
308	20250107	142200	184942880	8650	8650	8650	8650	21
309	20250107	142100	184761230	8650	8650	8650	8650	29
310	20250107	142000	184510380	8650	8650	8650	8650	19
311	20250107	141900	184346030	8650	8650	8650	8650	0
312	20250107	141800	184346030	8650	8650	8650	8650	25
313	20250107	141700	184129780	8650	8650	8650	8650	22
314	20250107	141600	183939480	8650	8650	8650	8650	0
315	20250107	141500	183939480	8650	8650	8650	8650	20
316	20250107	141400	183766480	8650	8650	8650	8650	24
317	20250107	141300	183558880	8650	8650	8650	8650	18
318	20250107	141200	183403180	8640	8620	8640	8620	191
319	20250107	141100	181756740	8620	8620	8620	8620	22
320	20250107	141000	181567100	8620	8620	8620	8620	24
321	20250107	140900	181360220	8620	8620	8620	8620	3
322	20250107	140800	181334360	8620	8600	8620	8600	92
323	20250107	140700	180542780	8620	8620	8620	8620	18
324	20250107	140600	180387620	8620	8620	8620	8620	26
325	20250107	140500	180163500	8620	8620	8620	8620	0
326	20250107	140400	180163500	8620	8610	8620	8600	376
327	20250107	140300	176927750	8620	8620	8620	8620	21
328	20250107	140200	176746730	8620	8620	8620	8620	26
329	20250107	140100	176522610	8620	8620	8620	8620	0
330	20250107	140000	176522610	8620	8620	8620	8620	36
331	20250107	135900	176212290	8620	8620	8620	8620	7
332	20250107	135800	176151950	8620	8620	8620	8620	3
333	20250107	135700	176126090	8620	8620	8620	8620	21
334	20250107	135600	175945070	8620	8650	8650	8620	70
335	20250107	135500	175341070	8650	8650	8650	8650	25
336	20250107	135400	175124820	8650	8650	8650	8650	0
337	20250107	135300	175124820	8650	8630	8650	8630	56
338	20250107	135200	174641160	8650	8650	8650	8650	21
339	20250107	135100	174459510	8650	8650	8650	8650	28
340	20250107	135000	174217310	8650	8650	8650	8650	2
341	20250107	134900	174200010	8650	8630	8650	8630	92
342	20250107	134800	173405690	8650	8650	8650	8650	19
343	20250107	134700	173241340	8650	8650	8650	8650	7
344	20250107	134600	173180790	8660	8660	8660	8660	21
345	20250107	134500	172998930	8660	8660	8660	8660	22
346	20250107	134400	172808410	8660	8660	8660	8660	18
347	20250107	134300	172652530	8660	8650	8660	8650	306
348	20250107	134200	170005570	8640	8650	8650	8640	44
349	20250107	134100	169625220	8650	8650	8650	8650	18
350	20250107	134000	169469520	8650	8650	8650	8650	29
351	20250107	133900	169218670	8640	8650	8650	8640	51
352	20250107	133800	168777730	8650	8650	8650	8650	22
353	20250107	133700	168587430	8660	8660	8660	8660	19
354	20250107	133600	168422890	8630	8620	8630	8620	1201
355	20250107	133500	158058270	8630	8630	8630	8630	19
356	20250107	133400	157894300	8610	8630	8630	8610	95
357	20250107	133300	157075930	8630	8630	8630	8630	19
358	20250107	133200	156911960	8630	8630	8630	8630	10
359	20250107	133100	156825660	8630	8630	8630	8630	18
360	20250107	133000	156670320	8630	8630	8630	8630	19
361	20250107	132900	156506350	8630	8630	8630	8630	18
362	20250107	132800	156351010	8630	8630	8630	8630	8
363	20250107	132700	156281970	8630	8630	8630	8630	19
364	20250107	132600	156118000	8630	8630	8630	8630	21
365	20250107	132500	155936770	8630	8630	8630	8630	0
366	20250107	132400	155936770	8630	8630	8630	8630	27
367	20250107	132300	155703760	8630	8620	8630	8620	150
368	20250107	132200	154410580	8620	8620	8620	8620	22
369	20250107	132100	154220940	8620	8620	8620	8620	10
370	20250107	132000	154134740	8620	8610	8620	8610	94
371	20250107	131900	153325220	8610	8610	8620	8610	40
372	20250107	131800	152980520	8610	8610	8610	8610	14
373	20250107	131700	152859980	8630	8610	8630	8610	37
374	20250107	131600	152540930	8610	8610	8630	8610	104
375	20250107	131500	151645110	8610	8610	8630	8610	37
376	20250107	131400	151326060	8610	8610	8610	8610	13
377	20250107	131300	151214130	8610	8610	8630	8610	44
378	20250107	131200	150834790	8620	8610	8630	8610	103
379	20250107	131100	149947590	8610	8630	8630	8610	1325
380	20250107	131000	138518450	8630	8620	8650	8620	1512
381	20250107	130900	125462550	8630	8620	8630	8620	155
382	20250107	130800	124126350	8620	8630	8630	8620	868
383	20250107	130700	116635520	8650	8650	8650	8650	0
384	20250107	130600	116635520	8650	8650	8650	8650	6
385	20250107	130500	116583620	8650	8650	8650	8650	0
386	20250107	130400	116583620	8650	8650	8650	8650	0
387	20250107	130300	116583620	8650	8650	8650	8650	3
388	20250107	130200	116557670	8650	8650	8650	8650	9
389	20250107	130100	116479820	8650	8650	8650	8650	0
390	20250107	130000	116479820	8650	8650	8650	8650	1
391	20250107	125900	116471170	8650	8650	8650	8650	0
392	20250107	125800	116471170	8650	8640	8650	8640	251
393	20250107	125700	114302450	8650	8660	8660	8650	11
394	20250107	125600	114207220	8660	8660	8660	8660	3
395	20250107	125500	114181240	8660	8660	8660	8660	0
396	20250107	125400	114181240	8660	8640	8660	8640	101
397	20250107	125300	113308480	8640	8640	8640	8640	0
398	20250107	125200	113308480	8640	8640	8640	8640	0
399	20250107	125100	113308480	8640	8640	8640	8640	67
400	20250107	125000	112729600	8640	8640	8640	8630	55
401	20250107	124900	112254850	8640	8640	8640	8640	0
402	20250107	124800	112254850	8640	8640	8640	8640	23
403	20250107	124700	112056130	8660	8660	8660	8640	502
404	20250107	124600	107718710	8660	8660	8660	8660	0
405	20250107	124500	107718710	8660	8660	8660	8660	3
406	20250107	124400	107692730	8650	8650	8650	8650	3
407	20250107	124300	107666780	8650	8660	8660	8650	96
408	20250107	124200	106836320	8660	8660	8660	8660	1
409	20250107	124100	106827660	8650	8650	8650	8650	0
410	20250107	124000	106827660	8650	8650	8650	8650	0
411	20250107	123900	106827660	8650	8660	8660	8650	78
412	20250107	123800	106152870	8660	8660	8660	8660	3
413	20250107	123700	106126890	8650	8650	8650	8650	0
414	20250107	123600	106126890	8650	8650	8650	8650	70
415	20250107	123500	105521390	8660	8660	8660	8660	7
416	20250107	123400	105460770	8650	8650	8650	8650	130
417	20250107	123300	104336270	8640	8660	8660	8640	4
418	20250107	123200	104301650	8640	8660	8660	8640	72
419	20250107	123100	103679510	8660	8660	8660	8660	7
420	20250107	123000	103618890	8640	8640	8640	8640	0
421	20250107	122900	103618890	8640	8640	8640	8640	0
422	20250107	122800	103618890	8640	8660	8660	8640	76
423	20250107	122700	102962110	8660	8660	8660	8660	0
424	20250107	122600	102962110	8660	8660	8660	8660	6
425	20250107	122500	102910150	8660	8640	8660	8640	61
426	20250107	122400	102383090	8660	8660	8660	8660	7
427	20250107	122300	102322470	8650	8650	8650	8650	0
428	20250107	122200	102322470	8650	8650	8650	8650	218
429	20250107	122100	100436770	8660	8650	8660	8650	119
430	20250107	122000	99407310	8660	8660	8660	8660	12
431	20250107	121900	99303390	8650	8650	8650	8650	0
432	20250107	121800	99303390	8650	8650	8650	8650	0
433	20250107	121700	99303390	8650	8660	8660	8650	70
434	20250107	121600	98697880	8660	8660	8660	8660	7
435	20250107	121500	98637260	8650	8650	8650	8650	0
436	20250107	121400	98637260	8650	8650	8650	8650	63
437	20250107	121300	98092310	8660	8660	8660	8660	3
438	20250107	121200	98066330	8660	8650	8660	8650	56
439	20250107	121100	97581870	8650	8650	8650	8650	559
440	20250107	121000	92746520	8660	8660	8660	8660	1
441	20250107	120900	92737860	8680	8680	8680	8680	12
442	20250107	120800	92633700	8680	8670	8680	8660	409
443	20250107	120700	89091610	8680	8660	8680	8660	4
444	20250107	120600	89056950	8680	8680	8680	8680	0
445	20250107	120500	89056950	8680	8680	8680	8680	7
446	20250107	120400	88996190	8680	8660	8680	8660	166
447	20250107	120300	87558610	8660	8660	8660	8660	69
448	20250107	120200	86961070	8680	8680	8680	8680	3
449	20250107	120100	86935030	8680	8680	8680	8680	10
450	20250107	120000	86848230	8680	8680	8680	8680	1
451	20250107	115900	86839550	8660	8660	8660	8660	69
452	20250107	115800	86242010	8680	8680	8680	8680	0
453	20250107	115700	86242010	8680	8680	8680	8680	6
454	20250107	115600	86189930	8660	8660	8660	8660	144
455	20250107	115500	84942890	8660	8660	8660	8660	3
456	20250107	115400	84916910	8660	8660	8660	8660	4
457	20250107	115300	84882270	8660	8660	8660	8660	4
458	20250107	115200	84847630	8660	8660	8660	8660	296
459	20250107	115100	82284270	8680	8680	8680	8680	1
460	20250107	115000	82275590	8680	8680	8680	8680	11
461	20250107	114900	82180110	8680	8680	8680	8680	3
462	20250107	114800	82154070	8660	8660	8660	8660	69
463	20250107	114700	81556530	8680	8680	8680	8680	0
464	20250107	114600	81556530	8680	8680	8680	8680	6
465	20250107	114500	81504450	8660	8660	8660	8660	0
466	20250107	114400	81504450	8660	8680	8680	8660	72
467	20250107	114300	80880870	8680	8680	8680	8680	4
468	20250107	114200	80846150	8680	8680	8680	8680	8
469	20250107	114100	80776710	8680	8680	8680	8680	0
470	20250107	114000	80776710	8680	8680	8680	8680	0
471	20250107	113900	80776710	8680	8680	8680	8680	0
472	20250107	113800	80776710	8680	8680	8680	8680	8
473	20250107	113700	80707270	8680	8680	8680	8660	352
474	20250107	113600	77658830	8680	8680	8680	8680	0
475	20250107	113500	77658830	8680	8680	8680	8680	4
476	20250107	113400	77624110	8680	8680	8680	8680	4
477	20250107	113300	77589390	8660	8660	8660	8660	24
478	20250107	113200	77381550	8680	8680	8680	8680	0
479	20250107	113100	77381550	8680	8680	8680	8680	11
480	20250107	113000	77286070	8660	8660	8660	8660	92
481	20250107	112900	76489350	8660	8660	8660	8660	0
482	20250107	112800	76489350	8660	8660	8660	8660	50
483	20250107	112700	76056350	8680	8680	8680	8680	6
484	20250107	112600	76004270	8680	8680	8680	8660	26
485	20250107	112500	75779070	8680	8680	8680	8680	6
486	20250107	112400	75726990	8660	8670	8670	8660	1168
487	20250107	112300	65606200	8680	8680	8680	8680	8
488	20250107	112200	65536760	8670	8670	8670	8670	42
489	20250107	112100	65172620	8680	8680	8680	8680	1
490	20250107	112000	65163940	8680	8680	8680	8680	0
491	20250107	111900	65163940	8680	8680	8680	8670	79
492	20250107	111800	64478880	8680	8680	8680	8680	0
493	20250107	111700	64478880	8680	8680	8680	8680	1
494	20250107	111600	64470200	8680	8680	8680	8680	6
495	20250107	111500	64418120	8670	8670	8670	8670	67
496	20250107	111400	63837230	8680	8680	8680	8680	0
497	20250107	111300	63837230	8680	8680	8680	8680	3
498	20250107	111200	63811190	8680	8680	8680	8680	10
499	20250107	111100	63724390	8670	8670	8670	8670	67
500	20250107	111000	63143500	8680	8680	8680	8680	1
501	20250107	110900	63134820	8680	8680	8680	8680	1
502	20250107	110800	63126140	8680	8670	8680	8670	74
503	20250107	110700	62484490	8680	8680	8680	8680	3
504	20250107	110600	62458450	8680	8680	8680	8680	3
505	20250107	110500	62432410	8680	8680	8680	8680	0
506	20250107	110400	62432410	8680	8670	8680	8670	72
507	20250107	110300	61808110	8680	8680	8680	8680	0
508	20250107	110200	61808110	8680	8680	8680	8680	63
509	20250107	110100	61261270	8680	8690	8700	8680	134
510	20250107	110000	60098020	8700	8700	8700	8680	76
511	20250107	105900	59438160	8680	8680	8680	8680	0
512	20250107	105800	59438160	8680	8680	8680	8680	32
513	20250107	105700	59160400	8680	8700	8700	8680	47
514	20250107	105600	58752380	8680	8680	8680	8680	11
515	20250107	105500	58656900	8680	8680	8680	8680	3
516	20250107	105400	58630860	8680	8680	8680	8680	3
517	20250107	105300	58604820	8680	8700	8700	8680	46
518	20250107	105200	58205400	8700	8700	8700	8700	6
519	20250107	105100	58153200	8680	8680	8680	8680	543
520	20250107	105000	53439960	8700	8700	8700	8700	0
521	20250107	104900	53439960	8700	8700	8700	8700	6
522	20250107	104800	53387760	8700	8700	8700	8700	6
523	20250107	104700	53335560	8700	8700	8700	8700	0
524	20250107	104600	53335560	8700	8700	8700	8700	0
525	20250107	104500	53335560	8700	8700	8700	8700	5
526	20250107	104400	53292060	8700	8700	8700	8700	0
527	20250107	104300	53292060	8700	8700	8700	8700	1
528	20250107	104200	53283360	8700	8700	8700	8700	6
529	20250107	104100	53231160	8700	8700	8700	8700	8
530	20250107	104000	53161560	8700	8700	8700	8700	0
531	20250107	103900	53161560	8700	8700	8700	8700	0
532	20250107	103800	53161560	8700	8700	8700	8700	308
533	20250107	103700	50481960	8700	8700	8700	8700	0
534	20250107	103600	50481960	8700	8700	8700	8700	6
535	20250107	103500	50429760	8700	8680	8700	8680	66
536	20250107	103400	49856860	8700	8700	8700	8700	7
537	20250107	103300	49795960	8680	8680	8680	8680	0
538	20250107	103200	49795960	8680	8680	8680	8680	0
539	20250107	103100	49795960	8680	8680	8680	8680	54
540	20250107	103000	49327240	8700	8700	8700	8700	13
541	20250107	102900	49214140	8690	8690	8690	8690	6
542	20250107	102800	49162000	8690	8690	8690	8690	0
543	20250107	102700	49162000	8690	8690	8690	8690	82
544	20250107	102600	48449420	8700	8700	8700	8700	9
545	20250107	102500	48371120	8700	8700	8700	8700	0
546	20250107	102400	48371120	8700	8690	8700	8690	66
547	20250107	102300	47797520	8700	8700	8700	8700	4
548	20250107	102200	47762720	8700	8700	8700	8700	2
549	20250107	102100	47745320	8680	8680	8680	8680	0
550	20250107	102000	47745320	8680	8680	8680	8680	60
551	20250107	101900	47224520	8700	8700	8700	8700	6
552	20250107	101800	47172320	8700	8700	8700	8700	9
553	20250107	101700	47094020	8680	8680	8680	8680	0
554	20250107	101600	47094020	8680	8680	8680	8680	67
555	20250107	101500	46512460	8700	8700	8700	8700	7
556	20250107	101400	46451560	8700	8700	8700	8700	1
557	20250107	101300	46442860	8680	8680	8680	8680	20
558	20250107	101200	46269260	8700	8700	8700	8700	6
559	20250107	101100	46217060	8700	8700	8700	8700	8
560	20250107	101000	46147460	8700	8700	8700	8700	0
561	20250107	100900	46147460	8700	8700	8700	8700	1
562	20250107	100800	46138760	8700	8700	8700	8700	0
563	20250107	100700	46138760	8700	8700	8700	8700	6
564	20250107	100600	46086560	8700	8700	8700	8700	6
565	20250107	100500	46034360	8700	8700	8700	8700	68
566	20250107	100400	45442760	8700	8700	8700	8700	4
567	20250107	100300	45407960	8700	8700	8700	8700	1
568	20250107	100200	45399260	8690	8690	8690	8690	167
569	20250107	100100	43948030	8700	8700	8700	8700	1
570	20250107	100000	43939330	8700	8700	8700	8700	14
571	20250107	095900	43817530	8680	8680	8680	8680	0
572	20250107	095800	43817530	8680	8680	8680	8680	232
573	20250107	095700	41803770	8680	8680	8680	8680	0
574	20250107	095600	41803770	8680	8680	8680	8680	0
575	20250107	095500	41803770	8680	8680	8680	8680	0
576	20250107	095400	41803770	8680	8680	8680	8680	73
577	20250107	095300	41170130	8700	8700	8700	8700	0
578	20250107	095200	41170130	8700	8700	8700	8700	1
579	20250107	095100	41161430	8680	8680	8680	8680	275
580	20250107	095000	38774430	8680	8680	8680	8680	0
581	20250107	094900	38774430	8680	8680	8680	8680	0
582	20250107	094800	38774430	8680	8680	8680	8680	0
583	20250107	094700	38774430	8680	8680	8680	8680	27
584	20250107	094600	38540070	8700	8700	8700	8700	0
585	20250107	094500	38540070	8700	8700	8700	8700	10
586	20250107	094400	38453070	8700	8700	8700	8700	25
587	20250107	094300	38235570	8700	8700	8700	8700	69
588	20250107	094200	37635270	8710	8710	8710	8710	0
589	20250107	094100	37635270	8710	8710	8710	8710	0
590	20250107	094000	37635270	8710	8710	8710	8710	1
591	20250107	093900	37626560	8720	8720	8720	8720	6
592	20250107	093800	37574240	8720	8720	8720	8720	0
593	20250107	093700	37574240	8720	8720	8720	8720	0
594	20250107	093600	37574240	8720	8720	8720	8720	376
595	20250107	093500	34295520	8730	8720	8730	8720	206
596	20250107	093400	32499140	8730	8730	8730	8730	2
597	20250107	093300	32481680	8730	8720	8730	8720	540
598	20250107	093200	27772860	8730	8730	8730	8730	0
599	20250107	093100	27772860	8730	8730	8730	8730	0
600	20250107	093000	27772860	8730	8730	8730	8730	50
601	20250107	092900	27336360	8730	8730	8730	8730	213
602	20250107	092800	25476870	8730	8730	8730	8730	0
603	20250107	092700	25476870	8730	8730	8730	8730	201
604	20250107	092600	23722140	8730	8720	8730	8720	366
605	20250107	092500	20529620	8710	8710	8710	8710	67
606	20250107	092400	19946050	8710	8710	8710	8710	0
607	20250107	092300	19946050	8710	8710	8710	8710	0
608	20250107	092200	19946050	8710	8710	8710	8710	0
609	20250107	092100	19946050	8710	8720	8720	8710	303
610	20250107	092000	17306780	8720	8720	8720	8720	300
611	20250107	091900	14690780	8720	8720	8720	8720	0
612	20250107	091800	14690780	8720	8720	8720	8720	1
613	20250107	091700	14682060	8720	8720	8720	8720	11
614	20250107	091600	14586140	8730	8730	8730	8730	100
615	20250107	091500	13713140	8730	8730	8730	8730	1
616	20250107	091400	13704410	8710	8720	8740	8710	506
617	20250107	091300	9282910	8720	8710	8720	8710	527
618	20250107	091200	4692470	8650	8650	8650	8650	366
619	20250107	091100	1526570	8650	8680	8700	8650	64
620	20250107	091000	969900	8700	8700	8700	8700	1
621	20250107	090900	961200	8690	8690	8690	8690	0
622	20250107	090800	961200	8690	8690	8690	8690	20
623	20250107	090700	787400	8720	8720	8720	8720	0
624	20250107	090600	787400	8720	8720	8720	8720	0
625	20250107	090500	787400	8720	8720	8720	8720	0
626	20250107	090400	787400	8720	8720	8720	8720	2
627	20250107	090300	769960	8720	8720	8720	8720	0
628	20250107	090200	769960	8720	8720	8720	8720	0
629	20250107	090100	769960	8720	8720	8720	8720	1
630	20250107	090000	761240	8690	8630	8690	8630	88