KissMeData/243840/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205400	540089570	5290	5290	5290	5290	1545
3	20250106	205300	540089570	5290	5290	5290	5290	0
4	20250106	205200	540089570	5290	5290	5290	5290	0
5	20250106	205100	540089570	5290	5290	5290	5290	0
6	20250106	205000	540089570	5290	5290	5290	5290	0
7	20250106	204900	540089570	5290	5290	5290	5290	0
8	20250106	204800	540089570	5290	5290	5290	5290	0
9	20250106	204700	540089570	5290	5290	5290	5290	0
10	20250106	204600	540089570	5290	5290	5290	5290	0
11	20250106	204500	540089570	5290	5290	5290	5290	0
12	20250106	204400	540089570	5290	5290	5290	5290	0
13	20250106	204300	540089570	5290	5290	5290	5290	0
14	20250106	204200	540089570	5290	5290	5290	5290	0
15	20250106	204100	540089570	5290	5290	5290	5290	0
16	20250106	204000	540089570	5290	5290	5290	5290	0
17	20250106	203900	540089570	5290	5290	5290	5290	0
18	20250106	203800	540089570	5290	5290	5290	5290	0
19	20250106	203700	540089570	5290	5290	5290	5290	0
20	20250106	203600	540089570	5290	5290	5290	5290	0
21	20250106	203500	540089570	5290	5290	5290	5290	0
22	20250106	203400	540089570	5290	5290	5290	5290	0
23	20250106	203300	540089570	5290	5290	5290	5290	0
24	20250106	203200	540089570	5290	5290	5290	5290	0
25	20250106	203100	540089570	5290	5290	5290	5290	0
26	20250106	203000	540089570	5290	5290	5290	5290	0
27	20250106	202900	540089570	5290	5290	5290	5290	0
28	20250106	202800	540089570	5290	5290	5290	5290	0
29	20250106	202700	540089570	5290	5290	5290	5290	0
30	20250106	202600	540089570	5290	5290	5290	5290	0
31	20250106	202500	540089570	5290	5290	5290	5290	0
32	20250106	202400	540089570	5290	5290	5290	5290	1545
33	20250106	202300	540089570	5290	5290	5290	5290	0
34	20250106	202200	540089570	5290	5290	5290	5290	0
35	20250106	202100	540089570	5290	5290	5290	5290	0
36	20250106	202000	540089570	5290	5290	5290	5290	0
37	20250106	201900	540089570	5290	5290	5290	5290	0
38	20250106	201800	540089570	5290	5290	5290	5290	0
39	20250106	201700	540089570	5290	5290	5290	5290	0
40	20250106	201600	540089570	5290	5290	5290	5290	0
41	20250106	201500	540089570	5290	5290	5290	5290	0
42	20250106	201400	540089570	5290	5290	5290	5290	0
43	20250106	201300	540089570	5290	5290	5290	5290	0
44	20250106	201200	540089570	5290	5290	5290	5290	0
45	20250106	201100	540089570	5290	5290	5290	5290	0
46	20250106	201000	540089570	5290	5290	5290	5290	0
47	20250106	200900	540089570	5290	5290	5290	5290	0
48	20250106	200800	540089570	5290	5290	5290	5290	0
49	20250106	200700	540089570	5290	5290	5290	5290	0
50	20250106	200600	540089570	5290	5290	5290	5290	0
51	20250106	200500	540089570	5290	5290	5290	5290	0
52	20250106	200400	540089570	5290	5290	5290	5290	0
53	20250106	200300	540089570	5290	5290	5290	5290	0
54	20250106	200200	540089570	5290	5290	5290	5290	0
55	20250106	200100	540089570	5290	5290	5290	5290	0
56	20250106	200000	540089570	5290	5290	5290	5290	0
57	20250106	195900	540089570	5290	5290	5290	5290	0
58	20250106	195800	540089570	5290	5290	5290	5290	0
59	20250106	195700	540089570	5290	5290	5290	5290	0
60	20250106	195600	540089570	5290	5290	5290	5290	0
61	20250106	195500	540089570	5290	5290	5290	5290	0
62	20250106	195400	540089570	5290	5290	5290	5290	1545
63	20250106	195300	540089570	5290	5290	5290	5290	0
64	20250106	195200	540089570	5290	5290	5290	5290	0
65	20250106	195100	540089570	5290	5290	5290	5290	0
66	20250106	195000	540089570	5290	5290	5290	5290	0
67	20250106	194900	540089570	5290	5290	5290	5290	0
68	20250106	194800	540089570	5290	5290	5290	5290	0
69	20250106	194700	540089570	5290	5290	5290	5290	0
70	20250106	194600	540089570	5290	5290	5290	5290	0
71	20250106	194500	540089570	5290	5290	5290	5290	0
72	20250106	194400	540089570	5290	5290	5290	5290	0
73	20250106	194300	540089570	5290	5290	5290	5290	0
74	20250106	194200	540089570	5290	5290	5290	5290	0
75	20250106	194100	540089570	5290	5290	5290	5290	0
76	20250106	194000	540089570	5290	5290	5290	5290	0
77	20250106	193900	540089570	5290	5290	5290	5290	0
78	20250106	193800	540089570	5290	5290	5290	5290	0
79	20250106	193700	540089570	5290	5290	5290	5290	0
80	20250106	193600	540089570	5290	5290	5290	5290	0
81	20250106	193500	540089570	5290	5290	5290	5290	0
82	20250106	193400	540089570	5290	5290	5290	5290	0
83	20250106	193300	540089570	5290	5290	5290	5290	0
84	20250106	193200	540089570	5290	5290	5290	5290	0
85	20250106	193100	540089570	5290	5290	5290	5290	0
86	20250106	193000	540089570	5290	5290	5290	5290	0
87	20250106	192900	540089570	5290	5290	5290	5290	0
88	20250106	192800	540089570	5290	5290	5290	5290	0
89	20250106	192700	540089570	5290	5290	5290	5290	0
90	20250106	192600	540089570	5290	5290	5290	5290	0
91	20250106	192500	540089570	5290	5290	5290	5290	0
92	20250106	192400	540089570	5290	5290	5290	5290	1545
93	20250106	192300	540089570	5290	5290	5290	5290	0
94	20250106	192200	540089570	5290	5290	5290	5290	0
95	20250106	192100	540089570	5290	5290	5290	5290	0
96	20250106	192000	540089570	5290	5290	5290	5290	0
97	20250106	191900	540089570	5290	5290	5290	5290	0
98	20250106	191800	540089570	5290	5290	5290	5290	0
99	20250106	191700	540089570	5290	5290	5290	5290	0
100	20250106	191600	540089570	5290	5290	5290	5290	0
101	20250106	191500	540089570	5290	5290	5290	5290	0
102	20250106	191400	540089570	5290	5290	5290	5290	0
103	20250106	191300	540089570	5290	5290	5290	5290	0
104	20250106	191200	540089570	5290	5290	5290	5290	0
105	20250106	191100	540089570	5290	5290	5290	5290	0
106	20250106	191000	540089570	5290	5290	5290	5290	0
107	20250106	190900	540089570	5290	5290	5290	5290	0
108	20250106	190800	540089570	5290	5290	5290	5290	0
109	20250106	190700	540089570	5290	5290	5290	5290	0
110	20250106	190600	540089570	5290	5290	5290	5290	0
111	20250106	190500	540089570	5290	5290	5290	5290	0
112	20250106	190400	540089570	5290	5290	5290	5290	0
113	20250106	190300	540089570	5290	5290	5290	5290	0
114	20250106	190200	540089570	5290	5290	5290	5290	0
115	20250106	190100	540089570	5290	5290	5290	5290	0
116	20250106	190000	540089570	5290	5290	5290	5290	0
117	20250106	185900	540089570	5290	5290	5290	5290	0
118	20250106	185800	540089570	5290	5290	5290	5290	0
119	20250106	185700	540089570	5290	5290	5290	5290	0
120	20250106	185600	540089570	5290	5290	5290	5290	0
121	20250106	185500	540089570	5290	5290	5290	5290	0
122	20250106	185400	540089570	5290	5290	5290	5290	1545
123	20250106	185300	540089570	5290	5290	5290	5290	0
124	20250106	185200	540089570	5290	5290	5290	5290	0
125	20250106	185100	540089570	5290	5290	5290	5290	0
126	20250106	185000	540089570	5290	5290	5290	5290	0
127	20250106	184900	540089570	5290	5290	5290	5290	0
128	20250106	184800	540089570	5290	5290	5290	5290	0
129	20250106	184700	540089570	5290	5290	5290	5290	0
130	20250106	184600	540089570	5290	5290	5290	5290	0
131	20250106	184500	540089570	5290	5290	5290	5290	0
132	20250106	184400	540089570	5290	5290	5290	5290	0
133	20250106	184300	540089570	5290	5290	5290	5290	0
134	20250106	184200	540089570	5290	5290	5290	5290	0
135	20250106	184100	540089570	5290	5290	5290	5290	0
136	20250106	184000	540089570	5290	5290	5290	5290	0
137	20250106	183900	540089570	5290	5290	5290	5290	0
138	20250106	183800	540089570	5290	5290	5290	5290	0
139	20250106	183700	540089570	5290	5290	5290	5290	0
140	20250106	183600	540089570	5290	5290	5290	5290	0
141	20250106	183500	540089570	5290	5290	5290	5290	0
142	20250106	183400	540089570	5290	5290	5290	5290	0
143	20250106	183300	540089570	5290	5290	5290	5290	0
144	20250106	183200	540089570	5290	5290	5290	5290	0
145	20250106	183100	540089570	5290	5290	5290	5290	0
146	20250106	183000	540089570	5290	5290	5290	5290	0
147	20250106	182900	540089570	5290	5290	5290	5290	0
148	20250106	182800	540089570	5290	5290	5290	5290	0
149	20250106	182700	540089570	5290	5290	5290	5290	0
150	20250106	182600	540089570	5290	5290	5290	5290	0
151	20250106	182500	540089570	5290	5290	5290	5290	0
152	20250106	182400	540089570	5290	5290	5290	5290	1545
153	20250106	182300	540089570	5290	5290	5290	5290	0
154	20250106	182200	540089570	5290	5290	5290	5290	0
155	20250106	182100	540089570	5290	5290	5290	5290	0
156	20250106	182000	540089570	5290	5290	5290	5290	0
157	20250106	181900	540089570	5290	5290	5290	5290	0
158	20250106	181800	540089570	5290	5290	5290	5290	0
159	20250106	181700	540089570	5290	5290	5290	5290	0
160	20250106	181600	540089570	5290	5290	5290	5290	0
161	20250106	181500	540089570	5290	5290	5290	5290	0
162	20250106	181400	540089570	5290	5290	5290	5290	0
163	20250106	181300	540089570	5290	5290	5290	5290	0
164	20250106	181200	540089570	5290	5290	5290	5290	0
165	20250106	181100	540089570	5290	5290	5290	5290	0
166	20250106	181000	540089570	5290	5290	5290	5290	0
167	20250106	180900	540089570	5290	5290	5290	5290	0
168	20250106	180800	540089570	5290	5290	5290	5290	0
169	20250106	180700	540089570	5290	5290	5290	5290	0
170	20250106	180600	540089570	5290	5290	5290	5290	0
171	20250106	180500	540089570	5290	5290	5290	5290	0
172	20250106	180400	540089570	5290	5290	5290	5290	0
173	20250106	180300	540089570	5290	5290	5290	5290	0
174	20250106	180200	540089570	5290	5290	5290	5290	0
175	20250106	180100	540089570	5290	5290	5290	5290	0
176	20250106	180000	540089570	5290	5290	5290	5290	0
177	20250106	175900	540089570	5290	5290	5290	5290	0
178	20250106	175800	540089570	5290	5290	5290	5290	0
179	20250106	175700	540089570	5290	5290	5290	5290	0
180	20250106	175600	540089570	5290	5290	5290	5290	0
181	20250106	175500	540089570	5290	5290	5290	5290	0
182	20250106	175400	540089570	5290	5290	5290	5290	1545
183	20250106	175300	540089570	5290	5290	5290	5290	0
184	20250106	175200	540089570	5290	5290	5290	5290	0
185	20250106	175100	540089570	5290	5290	5290	5290	0
186	20250106	175000	540089570	5290	5290	5290	5290	0
187	20250106	174900	540089570	5290	5290	5290	5290	0
188	20250106	174800	540089570	5290	5290	5290	5290	0
189	20250106	174700	540089570	5290	5290	5290	5290	0
190	20250106	174600	540089570	5290	5290	5290	5290	0
191	20250106	174500	540089570	5290	5290	5290	5290	0
192	20250106	174400	540089570	5290	5290	5290	5290	0
193	20250106	174300	540089570	5290	5290	5290	5290	0
194	20250106	174200	540089570	5290	5290	5290	5290	0
195	20250106	174100	540089570	5290	5290	5290	5290	0
196	20250106	174000	540089570	5290	5290	5290	5290	0
197	20250106	173900	540089570	5290	5290	5290	5290	0
198	20250106	173800	540089570	5290	5290	5290	5290	0
199	20250106	173700	540089570	5290	5290	5290	5290	0
200	20250106	173600	540089570	5290	5290	5290	5290	0
201	20250106	173500	540089570	5290	5290	5290	5290	0
202	20250106	173400	540089570	5290	5290	5290	5290	0
203	20250106	173300	540089570	5290	5290	5290	5290	0
204	20250106	173200	540089570	5290	5290	5290	5290	0
205	20250106	173100	540089570	5290	5290	5290	5290	0
206	20250106	173000	540089570	5290	5290	5290	5290	0
207	20250106	172900	540089570	5290	5290	5290	5290	0
208	20250106	172800	540089570	5290	5290	5290	5290	0
209	20250106	172700	540089570	5290	5290	5290	5290	0
210	20250106	172600	540089570	5290	5290	5290	5290	0
211	20250106	172500	540089570	5290	5290	5290	5290	0
212	20250106	172400	540089570	5290	5290	5290	5290	1545
213	20250106	172300	540089570	5290	5290	5290	5290	0
214	20250106	172200	540089570	5290	5290	5290	5290	0
215	20250106	172100	540089570	5290	5290	5290	5290	0
216	20250106	172000	540089570	5290	5290	5290	5290	0
217	20250106	171900	540089570	5290	5290	5290	5290	0
218	20250106	171800	540089570	5290	5290	5290	5290	0
219	20250106	171700	540089570	5290	5290	5290	5290	0
220	20250106	171600	540089570	5290	5290	5290	5290	0
221	20250106	171500	540089570	5290	5290	5290	5290	0
222	20250106	171400	540089570	5290	5290	5290	5290	0
223	20250106	171300	540089570	5290	5290	5290	5290	0
224	20250106	171200	540089570	5290	5290	5290	5290	0
225	20250106	171100	540089570	5290	5290	5290	5290	0
226	20250106	171000	540089570	5290	5290	5290	5290	0
227	20250106	170900	540089570	5290	5290	5290	5290	0
228	20250106	170800	540089570	5290	5290	5290	5290	0
229	20250106	170700	540089570	5290	5290	5290	5290	0
230	20250106	170600	540089570	5290	5290	5290	5290	0
231	20250106	170500	540089570	5290	5290	5290	5290	0
232	20250106	170400	540089570	5290	5290	5290	5290	0
233	20250106	170300	540089570	5290	5290	5290	5290	0
234	20250106	170200	540089570	5290	5290	5290	5290	0
235	20250106	170100	540089570	5290	5290	5290	5290	0
236	20250106	170000	540089570	5290	5290	5290	5290	0
237	20250106	165900	540089570	5290	5290	5290	5290	0
238	20250106	165800	540089570	5290	5290	5290	5290	0
239	20250106	165700	540089570	5290	5290	5290	5290	0
240	20250106	165600	540089570	5290	5290	5290	5290	0
241	20250106	165500	540089570	5290	5290	5290	5290	0
242	20250106	165400	540089570	5290	5290	5290	5290	1545
243	20250106	165300	540089570	5290	5290	5290	5290	0
244	20250106	165200	540089570	5290	5290	5290	5290	0
245	20250106	165100	540089570	5290	5290	5290	5290	0
246	20250106	165000	540089570	5290	5290	5290	5290	0
247	20250106	164900	540089570	5290	5290	5290	5290	0
248	20250106	164800	540089570	5290	5290	5290	5290	0
249	20250106	164700	540089570	5290	5290	5290	5290	0
250	20250106	164600	540089570	5290	5290	5290	5290	0
251	20250106	164500	540089570	5290	5290	5290	5290	0
252	20250106	164400	540089570	5290	5290	5290	5290	0
253	20250106	164300	540089570	5290	5290	5290	5290	0
254	20250106	164200	540089570	5290	5290	5290	5290	0
255	20250106	164100	540089570	5290	5290	5290	5290	0
256	20250106	164000	540089570	5290	5290	5290	5290	0
257	20250106	163900	540089570	5290	5290	5290	5290	0
258	20250106	163800	540089570	5290	5290	5290	5290	0
259	20250106	163700	540089570	5290	5290	5290	5290	0
260	20250106	163600	540089570	5290	5290	5290	5290	0
261	20250106	163500	540089570	5290	5290	5290	5290	0
262	20250106	163400	540089570	5290	5290	5290	5290	0
263	20250106	163300	540089570	5290	5290	5290	5290	0
264	20250106	163200	540089570	5290	5290	5290	5290	0
265	20250106	163100	540089570	5290	5290	5290	5290	0
266	20250106	163000	540089570	5290	5290	5290	5290	0
267	20250106	162900	540089570	5290	5290	5290	5290	0
268	20250106	162800	540089570	5290	5290	5290	5290	0
269	20250106	162700	540089570	5290	5290	5290	5290	0
270	20250106	162600	540089570	5290	5290	5290	5290	0
271	20250106	162500	540089570	5290	5290	5290	5290	0
272	20250106	162400	540089570	5290	5290	5290	5290	1545
273	20250106	162300	540089570	5290	5290	5290	5290	0
274	20250106	162200	540089570	5290	5290	5290	5290	0
275	20250106	162100	540089570	5290	5290	5290	5290	0
276	20250106	162000	540089570	5290	5290	5290	5290	0
277	20250106	161900	540089570	5290	5290	5290	5290	0
278	20250106	161800	540089570	5290	5290	5290	5290	0
279	20250106	161700	540089570	5290	5290	5290	5290	0
280	20250106	161600	540089570	5290	5290	5290	5290	0
281	20250106	161500	540089570	5290	5290	5290	5290	0
282	20250106	161400	540089570	5290	5290	5290	5290	0
283	20250106	161300	540089570	5290	5290	5290	5290	0
284	20250106	161200	540089570	5290	5290	5290	5290	0
285	20250106	161100	540089570	5290	5290	5290	5290	0
286	20250106	161000	540089570	5290	5290	5290	5290	0
287	20250106	160900	540089570	5290	5290	5290	5290	0
288	20250106	160800	540089570	5290	5290	5290	5290	0
289	20250106	160700	540089570	5290	5290	5290	5290	0
290	20250106	160600	540089570	5290	5290	5290	5290	0
291	20250106	160500	540089570	5290	5290	5290	5290	0
292	20250106	160400	540089570	5290	5290	5290	5290	0
293	20250106	160300	540089570	5290	5290	5290	5290	0
294	20250106	160200	540089570	5290	5290	5290	5290	0
295	20250106	160100	540089570	5290	5290	5290	5290	0
296	20250106	160000	540089570	5290	5290	5290	5290	0
297	20250106	155900	540089570	5290	5290	5290	5290	0
298	20250106	155800	540089570	5290	5290	5290	5290	0
299	20250106	155700	540089570	5290	5290	5290	5290	0
300	20250106	155600	540089570	5290	5290	5290	5290	0
301	20250106	155500	540089570	5290	5290	5290	5290	0
302	20250106	155400	540089570	5290	5290	5290	5290	1545
303	20250106	155300	540089570	5290	5290	5290	5290	0
304	20250106	155200	540089570	5290	5290	5290	5290	0
305	20250106	155100	540089570	5290	5290	5290	5290	0
306	20250106	155000	540089570	5290	5290	5290	5290	0
307	20250106	154900	540089570	5290	5290	5290	5290	0
308	20250106	154800	540089570	5290	5290	5290	5290	0
309	20250106	154700	540089570	5290	5290	5290	5290	0
310	20250106	154600	540089570	5290	5290	5290	5290	0
311	20250106	154500	540089570	5290	5290	5290	5290	0
312	20250106	154400	540089570	5290	5290	5290	5290	0
313	20250106	154300	540089570	5290	5290	5290	5290	0
314	20250106	154200	540089570	5290	5290	5290	5290	0
315	20250106	154100	540089570	5290	5290	5290	5290	0
316	20250106	154000	540089570	5290	5290	5290	5290	0
317	20250106	153900	540089570	5290	5290	5290	5290	0
318	20250106	153800	540089570	5290	5290	5290	5290	0
319	20250106	153700	540089570	5290	5290	5290	5290	0
320	20250106	153600	540089570	5290	5290	5290	5290	0
321	20250106	153500	540089570	5290	5290	5290	5290	0
322	20250106	153400	540089570	5290	5290	5290	5290	0
323	20250106	153300	540089570	5290	5290	5290	5290	0
324	20250106	153200	540089570	5290	5290	5290	5290	0
325	20250106	153100	540089570	5290	5290	5290	5290	0
326	20250106	153000	540089570	5290	5290	5290	5290	1545
327	20250106	152900	531916520	5280	5280	5280	5280	0
328	20250106	152800	531916520	5280	5280	5280	5280	0
329	20250106	152700	531916520	5280	5280	5280	5280	0
330	20250106	152600	531916520	5280	5280	5280	5280	0
331	20250106	152500	531916520	5280	5280	5280	5280	0
332	20250106	152400	531916520	5280	5280	5280	5280	0
333	20250106	152300	531916520	5280	5280	5280	5280	0
334	20250106	152200	531916520	5280	5280	5280	5280	0
335	20250106	152100	531916520	5280	5280	5280	5280	0
336	20250106	152000	531916520	5280	5280	5280	5280	0
337	20250106	151900	531916520	5280	5250	5280	5250	188
338	20250106	151800	530924850	5250	5260	5260	5250	500
339	20250106	151700	528297500	5270	5260	5270	5260	366
340	20250106	151600	526372330	5270	5270	5270	5270	44
341	20250106	151500	526140450	5270	5270	5270	5270	56
342	20250106	151400	525845330	5270	5260	5270	5260	74
343	20250106	151300	525455380	5260	5270	5270	5260	187
344	20250106	151200	524469900	5270	5270	5270	5270	0
345	20250106	151100	524469900	5270	5270	5270	5270	0
346	20250106	151000	524469900	5270	5260	5270	5260	380
347	20250106	150900	522469430	5270	5270	5270	5270	117
348	20250106	150800	521852840	5260	5270	5270	5260	527
349	20250106	150700	519080750	5270	5270	5270	5270	10
350	20250106	150600	519028050	5270	5270	5270	5270	0
351	20250106	150500	519028050	5270	5270	5270	5270	6
352	20250106	150400	518996430	5280	5260	5280	5260	215
353	20250106	150300	517865370	5260	5270	5270	5260	22
354	20250106	150200	517749500	5260	5260	5260	5260	10
355	20250106	150100	517696900	5270	5250	5270	5250	1177
356	20250106	150000	511513250	5250	5250	5250	5250	1
357	20250106	145900	511508000	5260	5280	5280	5260	1064
358	20250106	145800	505910150	5280	5280	5280	5280	1
359	20250106	145700	505904870	5270	5270	5270	5270	200
360	20250106	145600	504850870	5280	5270	5280	5270	4
361	20250106	145500	504829760	5280	5270	5280	5270	21
362	20250106	145400	504718890	5290	5290	5290	5290	38
363	20250106	145300	504517870	5290	5280	5290	5280	779
364	20250106	145200	500397080	5290	5270	5290	5270	304
365	20250106	145100	498794660	5270	5260	5270	5260	332
366	20250106	145000	497048330	5270	5260	5270	5260	21
367	20250106	144900	496937820	5260	5260	5260	5260	0
368	20250106	144800	496937820	5260	5260	5260	5260	201
369	20250106	144700	495880560	5270	5270	5270	5270	0
370	20250106	144600	495880560	5270	5270	5270	5270	1
371	20250106	144500	495875290	5270	5260	5270	5260	2
372	20250106	144400	495864760	5260	5270	5270	5260	129
373	20250106	144300	495185620	5270	5260	5270	5260	44
374	20250106	144200	494954080	5260	5260	5260	5260	23
375	20250106	144100	494833100	5270	5270	5270	5270	200
376	20250106	144000	493779100	5270	5270	5270	5270	0
377	20250106	143900	493779100	5270	5270	5270	5270	4
378	20250106	143800	493758020	5270	5270	5270	5270	300
379	20250106	143700	492177020	5270	5270	5270	5270	0
380	20250106	143600	492177020	5270	5270	5270	5270	0
381	20250106	143500	492177020	5270	5270	5270	5270	200
382	20250106	143400	491123020	5270	5270	5270	5270	0
383	20250106	143300	491123020	5270	5270	5270	5270	0
384	20250106	143200	491123020	5270	5270	5270	5270	0
385	20250106	143100	491123020	5270	5270	5270	5270	200
386	20250106	143000	490069020	5270	5270	5270	5270	0
387	20250106	142900	490069020	5270	5270	5270	5270	0
388	20250106	142800	490069020	5270	5280	5280	5270	214
389	20250106	142700	488941100	5280	5290	5290	5280	208
390	20250106	142600	487841870	5280	5280	5280	5280	28
391	20250106	142500	487694030	5280	5280	5280	5280	405
392	20250106	142400	485555630	5280	5280	5280	5280	10
393	20250106	142300	485502830	5280	5280	5280	5280	0
394	20250106	142200	485502830	5280	5270	5280	5270	210
395	20250106	142100	484396030	5270	5280	5280	5270	70
396	20250106	142000	484026830	5290	5290	5290	5290	1
397	20250106	141900	484021540	5280	5270	5280	5270	220
398	20250106	141800	482861940	5280	5280	5280	5280	0
399	20250106	141700	482861940	5280	5280	5280	5280	30
400	20250106	141600	482703540	5280	5280	5280	5280	1
401	20250106	141500	482698260	5270	5280	5280	5270	485
402	20250106	141400	480139460	5290	5290	5290	5290	0
403	20250106	141300	480139460	5290	5290	5290	5290	1
404	20250106	141200	480134170	5280	5280	5280	5280	200
405	20250106	141100	479078170	5280	5280	5280	5280	228
406	20250106	141000	477874330	5270	5270	5270	5270	16
407	20250106	140900	477790010	5280	5280	5280	5280	10
408	20250106	140800	477737210	5290	5280	5290	5280	251
409	20250106	140700	476411920	5280	5280	5280	5280	0
410	20250106	140600	476411920	5280	5290	5290	5280	229
411	20250106	140500	475202660	5280	5290	5290	5280	21
412	20250106	140400	475091670	5290	5290	5290	5290	2
413	20250106	140300	475081090	5290	5290	5290	5290	114
414	20250106	140200	474478030	5290	5290	5290	5290	5
415	20250106	140100	474451580	5280	5290	5290	5280	1182
416	20250106	140000	468208760	5290	5290	5290	5290	14
417	20250106	135900	468134700	5280	5290	5290	5280	34
418	20250106	135800	467954970	5290	5290	5290	5290	159
419	20250106	135700	467113860	5290	5290	5290	5290	0
420	20250106	135600	467113860	5290	5290	5290	5290	200
421	20250106	135500	466055860	5290	5290	5290	5280	158
422	20250106	135400	465220060	5300	5300	5300	5300	0
423	20250106	135300	465220060	5300	5290	5310	5290	215
424	20250106	135200	464080490	5290	5290	5290	5290	96
425	20250106	135100	463572650	5280	5280	5280	5280	0
426	20250106	135000	463572650	5280	5280	5280	5280	200
427	20250106	134900	462516650	5280	5280	5280	5280	15
428	20250106	134800	462437450	5280	5280	5280	5270	26
429	20250106	134700	462300180	5280	5280	5280	5280	15
430	20250106	134600	462220980	5280	5280	5280	5280	326
431	20250106	134500	460499700	5280	5280	5280	5280	16
432	20250106	134400	460415220	5280	5280	5280	5280	46
433	20250106	134300	460172340	5280	5280	5280	5280	200
434	20250106	134200	459116340	5290	5290	5290	5290	11
435	20250106	134100	459058150	5290	5290	5290	5290	200
436	20250106	134000	458000150	5280	5280	5280	5280	213
437	20250106	133900	456875510	5280	5280	5280	5280	0
438	20250106	133800	456875510	5280	5280	5280	5280	0
439	20250106	133700	456875510	5280	5290	5290	5280	31
440	20250106	133600	456711680	5290	5290	5290	5290	15
441	20250106	133500	456632330	5300	5300	5300	5300	0
442	20250106	133400	456632330	5300	5290	5300	5290	202
443	20250106	133300	455563740	5290	5300	5300	5290	161
444	20250106	133200	454711960	5290	5300	5300	5290	109
445	20250106	133100	454135200	5300	5300	5300	5300	14
446	20250106	133000	454061000	5290	5290	5300	5290	244
447	20250106	132900	452769950	5290	5290	5290	5290	0
448	20250106	132800	452769950	5290	5290	5290	5290	16
449	20250106	132700	452685310	5300	5290	5300	5290	201
450	20250106	132600	451622010	5290	5290	5290	5290	0
451	20250106	132500	451622010	5290	5290	5290	5290	15
452	20250106	132400	451542660	5290	5290	5290	5290	200
453	20250106	132300	450484660	5290	5290	5290	5290	0
454	20250106	132200	450484660	5290	5290	5290	5290	0
455	20250106	132100	450484660	5290	5300	5300	5290	324
456	20250106	132000	448770510	5290	5290	5290	5290	0
457	20250106	131900	448770510	5290	5290	5290	5290	0
458	20250106	131800	448770510	5290	5290	5290	5290	424
459	20250106	131700	446527550	5290	5290	5290	5290	55
460	20250106	131600	446236600	5280	5280	5280	5280	0
461	20250106	131500	446236600	5280	5280	5280	5280	87
462	20250106	131400	445777240	5280	5290	5290	5280	519
463	20250106	131300	443033730	5290	5290	5290	5290	14
464	20250106	131200	442959670	5290	5290	5290	5290	2
465	20250106	131100	442949090	5290	5290	5290	5290	215
466	20250106	131000	441811740	5290	5290	5290	5290	0
467	20250106	130900	441811740	5290	5290	5290	5290	6
468	20250106	130800	441780000	5290	5300	5300	5290	791
469	20250106	130700	437589700	5310	5310	5310	5310	0
470	20250106	130600	437589700	5310	5310	5310	5310	1
471	20250106	130500	437584390	5310	5310	5310	5310	99
472	20250106	130400	437058700	5310	5310	5310	5310	40
473	20250106	130300	436846300	5310	5310	5310	5310	0
474	20250106	130200	436846300	5310	5310	5310	5310	200
475	20250106	130100	435784300	5320	5320	5320	5320	0
476	20250106	130000	435784300	5320	5320	5320	5320	0
477	20250106	125900	435784300	5320	5320	5320	5320	144
478	20250106	125800	435018220	5330	5320	5330	5320	60
479	20250106	125700	434699010	5320	5320	5320	5320	5
480	20250106	125600	434672410	5310	5310	5310	5310	0
481	20250106	125500	434672410	5310	5320	5320	5310	246
482	20250106	125400	433365780	5320	5320	5320	5320	106
483	20250106	125300	432801860	5320	5320	5320	5320	5
484	20250106	125200	432775260	5310	5320	5320	5310	215
485	20250106	125100	431633460	5320	5320	5320	5320	6
486	20250106	125000	431601540	5300	5320	5320	5300	117
487	20250106	124900	430980650	5320	5320	5320	5310	216
488	20250106	124800	429831590	5330	5330	5330	5330	0
489	20250106	124700	429831590	5330	5330	5330	5330	0
490	20250106	124600	429831590	5330	5320	5330	5320	302
491	20250106	124500	428224940	5330	5330	5330	5330	0
492	20250106	124400	428224940	5330	5340	5340	5330	114
493	20250106	124300	427617300	5340	5340	5340	5340	20
494	20250106	124200	427510500	5330	5340	5350	5330	255
495	20250106	124100	426150960	5350	5360	5360	5340	32
496	20250106	124000	425979790	5350	5330	5350	5330	4922
497	20250106	123900	399690530	5320	5310	5320	5310	1818
498	20250106	123800	390023280	5300	5300	5300	5290	82
499	20250106	123700	389588980	5310	5310	5310	5310	3
500	20250106	123600	389573050	5300	5310	5310	5300	417
501	20250106	123500	387362930	5310	5300	5310	5300	655
502	20250106	123400	383891420	5300	5300	5300	5300	2
503	20250106	123300	383880820	5290	5290	5290	5290	200
504	20250106	123200	382822820	5290	5290	5290	5290	10
505	20250106	123100	382769920	5300	5300	5300	5300	0
506	20250106	123000	382769920	5300	5290	5300	5290	204
507	20250106	122900	381690740	5300	5300	5300	5300	5
508	20250106	122800	381664240	5300	5300	5300	5300	128
509	20250106	122700	380985840	5300	5300	5300	5300	0
510	20250106	122600	380985840	5300	5300	5300	5300	210
511	20250106	122500	379872840	5310	5300	5310	5300	261
512	20250106	122400	378487550	5310	5290	5310	5290	1271
513	20250106	122300	371740760	5290	5290	5290	5280	916
514	20250106	122200	366897120	5290	5290	5290	5290	21
515	20250106	122100	366786030	5290	5290	5290	5290	2
516	20250106	122000	366775450	5290	5290	5290	5280	225
517	20250106	121900	365587200	5290	5290	5290	5290	22
518	20250106	121800	365470820	5290	5290	5290	5290	0
519	20250106	121700	365470820	5290	5290	5290	5280	202
520	20250106	121600	364404240	5280	5280	5280	5280	0
521	20250106	121500	364404240	5280	5280	5280	5280	0
522	20250106	121400	364404240	5280	5290	5290	5280	85
523	20250106	121300	363955090	5300	5290	5300	5290	4
524	20250106	121200	363933910	5290	5290	5290	5290	212
525	20250106	121100	362812430	5290	5290	5290	5290	18
526	20250106	121000	362717210	5280	5280	5290	5280	223
527	20250106	120900	361539590	5280	5280	5280	5280	15
528	20250106	120800	361460390	5290	5290	5290	5290	0
529	20250106	120700	361460390	5290	5290	5290	5290	0
530	20250106	120600	361460390	5290	5280	5290	5280	418
531	20250106	120500	359250850	5280	5280	5280	5280	1
532	20250106	120400	359245570	5270	5270	5270	5270	200
533	20250106	120300	358191570	5280	5270	5280	5270	39
534	20250106	120200	357985850	5280	5280	5280	5280	0
535	20250106	120100	357985850	5280	5280	5280	5280	16
536	20250106	120000	357901370	5280	5270	5280	5270	53
537	20250106	115900	357622030	5280	5280	5280	5280	1
538	20250106	115800	357616750	5270	5270	5270	5270	200
539	20250106	115700	356562750	5270	5280	5280	5270	60
540	20250106	115600	356246450	5270	5280	5280	5270	288
541	20250106	115500	354728550	5270	5280	5280	5270	2039
542	20250106	115400	343964460	5280	5280	5280	5280	49
543	20250106	115300	343705740	5280	5280	5280	5280	50
544	20250106	115200	343441740	5300	5280	5300	5280	500
545	20250106	115100	340795820	5270	5270	5280	5270	466
546	20250106	115000	338339990	5270	5270	5270	5270	0
547	20250106	114900	338339990	5270	5280	5280	5270	51
548	20250106	114800	338071210	5270	5270	5270	5270	201
549	20250106	114700	337011940	5270	5280	5280	5270	60
550	20250106	114600	336695640	5270	5270	5270	5270	0
551	20250106	114500	336695640	5270	5280	5280	5270	291
552	20250106	114400	335161660	5280	5280	5280	5280	33
553	20250106	114300	334987420	5280	5280	5280	5280	21
554	20250106	114200	334876540	5270	5290	5300	5270	1226
555	20250106	114100	328398420	5290	5310	5310	5290	51
556	20250106	114000	328128610	5300	5300	5300	5300	100
557	20250106	113900	327598610	5290	5300	5300	5290	206
558	20250106	113800	326508750	5300	5300	5300	5290	374
559	20250106	113700	324528550	5300	5300	5300	5290	65
560	20250106	113600	324184550	5300	5300	5300	5300	18
561	20250106	113500	324089150	5280	5300	5300	5280	1294
562	20250106	113400	317233950	5300	5290	5300	5290	206
563	20250106	113300	316142210	5300	5300	5300	5290	261
564	20250106	113200	314761410	5290	5300	5300	5290	210
565	20250106	113100	313650410	5290	5280	5290	5280	658
566	20250106	113000	310170790	5290	5290	5290	5290	42
567	20250106	112900	309948610	5280	5270	5280	5260	896
568	20250106	112800	305229220	5270	5270	5270	5270	0
569	20250106	112700	305229220	5270	5270	5270	5270	50
570	20250106	112600	304965720	5270	5270	5270	5270	204
571	20250106	112500	303890640	5270	5270	5270	5270	50
572	20250106	112400	303627140	5280	5280	5280	5270	1199
573	20250106	112300	297296440	5280	5280	5290	5280	70
574	20250106	112200	296926690	5280	5290	5290	5280	408
575	20250106	112100	294770370	5280	5280	5280	5280	102
576	20250106	112000	294231810	5280	5280	5280	5280	0
577	20250106	111900	294231810	5280	5290	5290	5280	406
578	20250106	111800	292087130	5290	5290	5290	5290	0
579	20250106	111700	292087130	5290	5290	5290	5280	649
580	20250106	111600	288654420	5290	5280	5290	5280	243
581	20250106	111500	287371280	5280	5280	5280	5280	122
582	20250106	111400	286727120	5280	5280	5280	5280	46
583	20250106	111300	286484240	5270	5280	5290	5270	323
584	20250106	111200	284779170	5280	5270	5280	5270	787
585	20250106	111100	280626670	5260	5260	5270	5260	839
586	20250106	111000	276209750	5260	5260	5260	5260	200
587	20250106	110900	275157750	5250	5250	5250	5250	779
588	20250106	110800	271068000	5250	5260	5260	5250	100
589	20250106	110700	270542890	5250	5260	5260	5250	65
590	20250106	110600	270201490	5260	5260	5260	5260	200
591	20250106	110500	269149490	5260	5270	5270	5260	91
592	20250106	110400	268670670	5270	5270	5270	5270	0
593	20250106	110300	268670670	5270	5270	5270	5250	907
594	20250106	110200	263891780	5260	5260	5260	5260	90
595	20250106	110100	263418380	5260	5250	5260	5240	1024
596	20250106	110000	258041680	5260	5260	5260	5260	13
597	20250106	105900	257973300	5260	5260	5260	5260	50
598	20250106	105800	257710300	5260	5260	5260	5260	64
599	20250106	105700	257373660	5260	5240	5260	5240	5624
600	20250106	105600	227892420	5240	5260	5260	5240	5026
601	20250106	105500	201551150	5250	5250	5260	5250	251
602	20250106	105400	200233390	5240	5240	5240	5240	0
603	20250106	105300	200233390	5240	5240	5240	5240	51
604	20250106	105200	199966150	5240	5240	5240	5240	0
605	20250106	105100	199966150	5240	5250	5260	5240	762
606	20250106	105000	195966100	5240	5240	5240	5240	200
607	20250106	104900	194918100	5240	5230	5240	5230	357
608	20250106	104800	193050920	5230	5230	5230	5230	0
609	20250106	104700	193050920	5230	5240	5240	5230	287
610	20250106	104600	191549040	5240	5230	5240	5230	707
611	20250106	104500	187850630	5220	5220	5220	5220	50
612	20250106	104400	187589630	5220	5230	5230	5220	222
613	20250106	104300	186430570	5220	5220	5220	5220	50
614	20250106	104200	186169570	5220	5220	5220	5220	0
615	20250106	104100	186169570	5220	5230	5230	5220	143
616	20250106	104000	185422180	5210	5210	5210	5210	0
617	20250106	103900	185422180	5210	5240	5240	5210	84
618	20250106	103800	184983520	5240	5220	5240	5220	275
619	20250106	103700	183547720	5220	5220	5220	5220	70
620	20250106	103600	183182320	5210	5230	5230	5210	5718
621	20250106	103500	153287130	5230	5240	5240	5230	78
622	20250106	103400	152878910	5240	5240	5240	5240	116
623	20250106	103300	152271070	5230	5240	5240	5230	270
624	20250106	103200	150856770	5240	5240	5240	5240	1
625	20250106	103100	150851530	5240	5240	5240	5240	64
626	20250106	103000	150516170	5240	5240	5240	5240	226
627	20250106	102900	149331930	5240	5230	5240	5230	51
628	20250106	102800	149065190	5240	5240	5240	5230	223
629	20250106	102700	147898670	5240	5240	5240	5220	401
630	20250106	102600	145801720	5230	5230	5230	5230	0
631	20250106	102500	145801720	5230	5240	5240	5230	108
632	20250106	102400	145236300	5250	5250	5250	5250	7
633	20250106	102300	145199550	5250	5240	5250	5230	320
634	20250106	102200	143521320	5220	5240	5240	5220	1611
635	20250106	102100	135086040	5250	5240	5250	5240	485
636	20250106	102000	132540290	5250	5250	5250	5250	40
637	20250106	101900	132330290	5250	5250	5250	5250	194
638	20250106	101800	131311790	5260	5260	5270	5260	70
639	20250106	101700	130943570	5260	5260	5260	5250	88
640	20250106	101600	130481190	5250	5250	5250	5250	237
641	20250106	101500	129236940	5250	5240	5250	5240	1068
642	20250106	101400	123630910	5240	5240	5240	5240	26
643	20250106	101300	123494670	5240	5250	5250	5240	393
644	20250106	101200	121435230	5250	5250	5250	5250	113
645	20250106	101100	120841980	5260	5260	5260	5260	7
646	20250106	101000	120805160	5260	5260	5260	5260	22
647	20250106	100900	120689440	5260	5280	5280	5260	1425
648	20250106	100800	113193610	5270	5260	5270	5260	33
649	20250106	100700	113020000	5260	5270	5280	5260	328
650	20250106	100600	111293540	5270	5260	5270	5260	301
651	20250106	100500	109709280	5270	5250	5270	5250	83
652	20250106	100400	109273190	5250	5250	5250	5250	0
653	20250106	100300	109273190	5250	5260	5260	5250	130
654	20250106	100200	108589900	5260	5260	5260	5260	193
655	20250106	100100	107574720	5260	5260	5260	5260	134
656	20250106	100000	106869880	5250	5250	5250	5250	0
657	20250106	095900	106869880	5250	5260	5270	5250	234
658	20250106	095800	105641020	5260	5260	5260	5260	10
659	20250106	095700	105588420	5270	5270	5270	5270	1
660	20250106	095600	105583150	5260	5260	5260	5260	62
661	20250106	095500	105257030	5250	5260	5260	5250	17
662	20250106	095400	105167650	5260	5270	5270	5260	145
663	20250106	095300	104404800	5270	5250	5270	5250	431
664	20250106	095200	102138980	5250	5250	5250	5250	2
665	20250106	095100	102128480	5240	5240	5240	5240	150
666	20250106	095000	101342480	5250	5250	5250	5250	0
667	20250106	094900	101342480	5250	5250	5250	5250	3
668	20250106	094800	101326730	5250	5260	5260	5250	841
669	20250106	094700	96911400	5260	5250	5260	5250	42
670	20250106	094600	96690790	5250	5250	5250	5250	3
671	20250106	094500	96675040	5250	5230	5250	5230	2145
672	20250106	094400	85422110	5230	5230	5230	5230	100
673	20250106	094300	84899110	5240	5230	5240	5230	57
674	20250106	094200	84600990	5230	5230	5230	5230	103
675	20250106	094100	84062300	5220	5220	5230	5220	62
676	20250106	094000	83738560	5220	5210	5220	5210	193
677	20250106	093900	82731110	5210	5210	5210	5210	0
678	20250106	093800	82731110	5210	5210	5210	5210	1
679	20250106	093700	82725900	5210	5210	5210	5210	194
680	20250106	093600	81715160	5210	5200	5210	5200	466
681	20250106	093500	79291820	5200	5200	5200	5200	107
682	20250106	093400	78735420	5210	5200	5210	5170	300
683	20250106	093300	77182070	5190	5200	5200	5180	540
684	20250106	093200	74377780	5210	5210	5210	5210	224
685	20250106	093100	73210740	5220	5220	5220	5220	19
686	20250106	093000	73111560	5220	5210	5220	5210	39
687	20250106	092900	72908350	5230	5230	5230	5230	1
688	20250106	092800	72903120	5210	5210	5210	5200	868
689	20250106	092700	68380860	5210	5210	5210	5210	2070
690	20250106	092600	57596160	5220	5220	5220	5220	702
691	20250106	092500	53931720	5220	5220	5220	5220	174
692	20250106	092400	53023440	5220	5220	5220	5220	24
693	20250106	092300	52898160	5230	5220	5230	5210	2060
694	20250106	092200	42160310	5230	5230	5230	5230	30
695	20250106	092100	42003410	5230	5230	5230	5230	144
696	20250106	092000	41250290	5230	5230	5230	5230	114
697	20250106	091900	40654070	5240	5240	5250	5230	182
698	20250106	091800	39701510	5240	5240	5240	5240	15
699	20250106	091700	39622910	5240	5240	5240	5240	5
700	20250106	091600	39596710	5240	5250	5250	5240	7
701	20250106	091500	39560000	5250	5230	5250	5220	1274
702	20250106	091400	32908040	5230	5240	5250	5230	45
703	20250106	091300	32672230	5240	5240	5240	5240	213
704	20250106	091200	31556110	5240	5240	5240	5230	76
705	20250106	091100	31158610	5230	5240	5240	5230	101
706	20250106	091000	30629570	5240	5240	5260	5240	739
707	20250106	090900	26756050	5240	5240	5260	5230	342
708	20250106	090800	24962680	5240	5240	5250	5210	1186
709	20250106	090700	18755870	5250	5230	5250	5230	276
710	20250106	090600	17307180	5230	5230	5240	5230	868
711	20250106	090500	12765300	5230	5220	5230	5210	533
712	20250106	090400	9983030	5230	5210	5230	5210	494
713	20250106	090300	7406970	5210	5220	5220	5210	1041
714	20250106	090200	1983340	5210	5210	5210	5210	13
715	20250106	090100	1915610	5200	5200	5200	5200	49
716	20250106	090000	1660810	5200	5190	5200	5190	320