KissMeData/068240/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	194800	580982600	9200	9200	9200	9200	1717
3	20250103	194700	580982600	9200	9200	9200	9200	0
4	20250103	194600	580982600	9200	9200	9200	9200	0
5	20250103	194500	580982600	9200	9200	9200	9200	0
6	20250103	194400	580982600	9200	9200	9200	9200	0
7	20250103	194300	580982600	9200	9200	9200	9200	0
8	20250103	194200	580982600	9200	9200	9200	9200	0
9	20250103	194100	580982600	9200	9200	9200	9200	0
10	20250103	194000	580982600	9200	9200	9200	9200	0
11	20250103	193900	580982600	9200	9200	9200	9200	0
12	20250103	193800	580982600	9200	9200	9200	9200	0
13	20250103	193700	580982600	9200	9200	9200	9200	0
14	20250103	193600	580982600	9200	9200	9200	9200	0
15	20250103	193500	580982600	9200	9200	9200	9200	0
16	20250103	193400	580982600	9200	9200	9200	9200	0
17	20250103	193300	580982600	9200	9200	9200	9200	0
18	20250103	193200	580982600	9200	9200	9200	9200	0
19	20250103	193100	580982600	9200	9200	9200	9200	0
20	20250103	193000	580982600	9200	9200	9200	9200	0
21	20250103	192900	580982600	9200	9200	9200	9200	0
22	20250103	192800	580982600	9200	9200	9200	9200	0
23	20250103	192700	580982600	9200	9200	9200	9200	0
24	20250103	192600	580982600	9200	9200	9200	9200	0
25	20250103	192500	580982600	9200	9200	9200	9200	0
26	20250103	192400	580982600	9200	9200	9200	9200	0
27	20250103	192300	580982600	9200	9200	9200	9200	0
28	20250103	192200	580982600	9200	9200	9200	9200	0
29	20250103	192100	580982600	9200	9200	9200	9200	0
30	20250103	192000	580982600	9200	9200	9200	9200	0
31	20250103	191900	580982600	9200	9200	9200	9200	0
32	20250103	191800	580982600	9200	9200	9200	9200	1717
33	20250103	191700	580982600	9200	9200	9200	9200	0
34	20250103	191600	580982600	9200	9200	9200	9200	0
35	20250103	191500	580982600	9200	9200	9200	9200	0
36	20250103	191400	580982600	9200	9200	9200	9200	0
37	20250103	191300	580982600	9200	9200	9200	9200	0
38	20250103	191200	580982600	9200	9200	9200	9200	0
39	20250103	191100	580982600	9200	9200	9200	9200	0
40	20250103	191000	580982600	9200	9200	9200	9200	0
41	20250103	190900	580982600	9200	9200	9200	9200	0
42	20250103	190800	580982600	9200	9200	9200	9200	0
43	20250103	190700	580982600	9200	9200	9200	9200	0
44	20250103	190600	580982600	9200	9200	9200	9200	0
45	20250103	190500	580982600	9200	9200	9200	9200	0
46	20250103	190400	580982600	9200	9200	9200	9200	0
47	20250103	190300	580982600	9200	9200	9200	9200	0
48	20250103	190200	580982600	9200	9200	9200	9200	0
49	20250103	190100	580982600	9200	9200	9200	9200	0
50	20250103	190000	580982600	9200	9200	9200	9200	0
51	20250103	185900	580982600	9200	9200	9200	9200	0
52	20250103	185800	580982600	9200	9200	9200	9200	0
53	20250103	185700	580982600	9200	9200	9200	9200	0
54	20250103	185600	580982600	9200	9200	9200	9200	0
55	20250103	185500	580982600	9200	9200	9200	9200	0
56	20250103	185400	580982600	9200	9200	9200	9200	0
57	20250103	185300	580982600	9200	9200	9200	9200	0
58	20250103	185200	580982600	9200	9200	9200	9200	0
59	20250103	185100	580982600	9200	9200	9200	9200	0
60	20250103	185000	580982600	9200	9200	9200	9200	0
61	20250103	184900	580982600	9200	9200	9200	9200	0
62	20250103	184800	580982600	9200	9200	9200	9200	1717
63	20250103	184700	580982600	9200	9200	9200	9200	0
64	20250103	184600	580982600	9200	9200	9200	9200	0
65	20250103	184500	580982600	9200	9200	9200	9200	0
66	20250103	184400	580982600	9200	9200	9200	9200	0
67	20250103	184300	580982600	9200	9200	9200	9200	0
68	20250103	184200	580982600	9200	9200	9200	9200	0
69	20250103	184100	580982600	9200	9200	9200	9200	0
70	20250103	184000	580982600	9200	9200	9200	9200	0
71	20250103	183900	580982600	9200	9200	9200	9200	0
72	20250103	183800	580982600	9200	9200	9200	9200	0
73	20250103	183700	580982600	9200	9200	9200	9200	0
74	20250103	183600	580982600	9200	9200	9200	9200	0
75	20250103	183500	580982600	9200	9200	9200	9200	0
76	20250103	183400	580982600	9200	9200	9200	9200	0
77	20250103	183300	580982600	9200	9200	9200	9200	0
78	20250103	183200	580982600	9200	9200	9200	9200	0
79	20250103	183100	580982600	9200	9200	9200	9200	0
80	20250103	183000	580982600	9200	9200	9200	9200	0
81	20250103	182900	580982600	9200	9200	9200	9200	0
82	20250103	182800	580982600	9200	9200	9200	9200	0
83	20250103	182700	580982600	9200	9200	9200	9200	0
84	20250103	182600	580982600	9200	9200	9200	9200	0
85	20250103	182500	580982600	9200	9200	9200	9200	0
86	20250103	182400	580982600	9200	9200	9200	9200	0
87	20250103	182300	580982600	9200	9200	9200	9200	0
88	20250103	182200	580982600	9200	9200	9200	9200	0
89	20250103	182100	580982600	9200	9200	9200	9200	0
90	20250103	182000	580982600	9200	9200	9200	9200	0
91	20250103	181900	580982600	9200	9200	9200	9200	0
92	20250103	181800	580982600	9200	9200	9200	9200	1717
93	20250103	181700	580982600	9200	9200	9200	9200	0
94	20250103	181600	580982600	9200	9200	9200	9200	0
95	20250103	181500	580982600	9200	9200	9200	9200	0
96	20250103	181400	580982600	9200	9200	9200	9200	0
97	20250103	181300	580982600	9200	9200	9200	9200	0
98	20250103	181200	580982600	9200	9200	9200	9200	0
99	20250103	181100	580982600	9200	9200	9200	9200	0
100	20250103	181000	580982600	9200	9200	9200	9200	0
101	20250103	180900	580982600	9200	9200	9200	9200	0
102	20250103	180800	580982600	9200	9200	9200	9200	0
103	20250103	180700	580982600	9200	9200	9200	9200	0
104	20250103	180600	580982600	9200	9200	9200	9200	0
105	20250103	180500	580982600	9200	9200	9200	9200	0
106	20250103	180400	580982600	9200	9200	9200	9200	0
107	20250103	180300	580982600	9200	9200	9200	9200	0
108	20250103	180200	580982600	9200	9200	9200	9200	0
109	20250103	180100	580982600	9200	9200	9200	9200	0
110	20250103	180000	580982600	9200	9200	9200	9200	0
111	20250103	175900	580982600	9200	9200	9200	9200	0
112	20250103	175800	580982600	9200	9200	9200	9200	0
113	20250103	175700	580982600	9200	9200	9200	9200	0
114	20250103	175600	580982600	9200	9200	9200	9200	0
115	20250103	175500	580982600	9200	9200	9200	9200	0
116	20250103	175400	580982600	9200	9200	9200	9200	0
117	20250103	175300	580982600	9200	9200	9200	9200	0
118	20250103	175200	580982600	9200	9200	9200	9200	0
119	20250103	175100	580982600	9200	9200	9200	9200	0
120	20250103	175000	580982600	9200	9200	9200	9200	0
121	20250103	174900	580982600	9200	9200	9200	9200	0
122	20250103	174800	580982600	9200	9200	9200	9200	1717
123	20250103	174700	580982600	9200	9200	9200	9200	0
124	20250103	174600	580982600	9200	9200	9200	9200	0
125	20250103	174500	580982600	9200	9200	9200	9200	0
126	20250103	174400	580982600	9200	9200	9200	9200	0
127	20250103	174300	580982600	9200	9200	9200	9200	0
128	20250103	174200	580982600	9200	9200	9200	9200	0
129	20250103	174100	580982600	9200	9200	9200	9200	0
130	20250103	174000	580982600	9200	9200	9200	9200	0
131	20250103	173900	580982600	9200	9200	9200	9200	0
132	20250103	173800	580982600	9200	9200	9200	9200	0
133	20250103	173700	580982600	9200	9200	9200	9200	0
134	20250103	173600	580982600	9200	9200	9200	9200	0
135	20250103	173500	580982600	9200	9200	9200	9200	0
136	20250103	173400	580982600	9200	9200	9200	9200	0
137	20250103	173300	580982600	9200	9200	9200	9200	0
138	20250103	173200	580982600	9200	9200	9200	9200	0
139	20250103	173100	580982600	9200	9200	9200	9200	0
140	20250103	173000	580982600	9200	9200	9200	9200	0
141	20250103	172900	580982600	9200	9200	9200	9200	0
142	20250103	172800	580982600	9200	9200	9200	9200	0
143	20250103	172700	580982600	9200	9200	9200	9200	0
144	20250103	172600	580982600	9200	9200	9200	9200	0
145	20250103	172500	580982600	9200	9200	9200	9200	0
146	20250103	172400	580982600	9200	9200	9200	9200	0
147	20250103	172300	580982600	9200	9200	9200	9200	0
148	20250103	172200	580982600	9200	9200	9200	9200	0
149	20250103	172100	580982600	9200	9200	9200	9200	0
150	20250103	172000	580982600	9200	9200	9200	9200	0
151	20250103	171900	580982600	9200	9200	9200	9200	0
152	20250103	171800	580982600	9200	9200	9200	9200	1717
153	20250103	171700	580982600	9200	9200	9200	9200	0
154	20250103	171600	580982600	9200	9200	9200	9200	0
155	20250103	171500	580982600	9200	9200	9200	9200	0
156	20250103	171400	580982600	9200	9200	9200	9200	0
157	20250103	171300	580982600	9200	9200	9200	9200	0
158	20250103	171200	580982600	9200	9200	9200	9200	0
159	20250103	171100	580982600	9200	9200	9200	9200	0
160	20250103	171000	580982600	9200	9200	9200	9200	0
161	20250103	170900	580982600	9200	9200	9200	9200	0
162	20250103	170800	580982600	9200	9200	9200	9200	0
163	20250103	170700	580982600	9200	9200	9200	9200	0
164	20250103	170600	580982600	9200	9200	9200	9200	0
165	20250103	170500	580982600	9200	9200	9200	9200	0
166	20250103	170400	580982600	9200	9200	9200	9200	0
167	20250103	170300	580982600	9200	9200	9200	9200	0
168	20250103	170200	580982600	9200	9200	9200	9200	0
169	20250103	170100	580982600	9200	9200	9200	9200	0
170	20250103	170000	580982600	9200	9200	9200	9200	0
171	20250103	165900	580982600	9200	9200	9200	9200	0
172	20250103	165800	580982600	9200	9200	9200	9200	0
173	20250103	165700	580982600	9200	9200	9200	9200	0
174	20250103	165600	580982600	9200	9200	9200	9200	0
175	20250103	165500	580982600	9200	9200	9200	9200	0
176	20250103	165400	580982600	9200	9200	9200	9200	0
177	20250103	165300	580982600	9200	9200	9200	9200	0
178	20250103	165200	580982600	9200	9200	9200	9200	0
179	20250103	165100	580982600	9200	9200	9200	9200	0
180	20250103	165000	580982600	9200	9200	9200	9200	0
181	20250103	164900	580982600	9200	9200	9200	9200	0
182	20250103	164800	580982600	9200	9200	9200	9200	1717
183	20250103	164700	580982600	9200	9200	9200	9200	0
184	20250103	164600	580982600	9200	9200	9200	9200	0
185	20250103	164500	580982600	9200	9200	9200	9200	0
186	20250103	164400	580982600	9200	9200	9200	9200	0
187	20250103	164300	580982600	9200	9200	9200	9200	0
188	20250103	164200	580982600	9200	9200	9200	9200	0
189	20250103	164100	580982600	9200	9200	9200	9200	0
190	20250103	164000	580982600	9200	9200	9200	9200	0
191	20250103	163900	580982600	9200	9200	9200	9200	0
192	20250103	163800	580982600	9200	9200	9200	9200	0
193	20250103	163700	580982600	9200	9200	9200	9200	0
194	20250103	163600	580982600	9200	9200	9200	9200	0
195	20250103	163500	580982600	9200	9200	9200	9200	0
196	20250103	163400	580982600	9200	9200	9200	9200	0
197	20250103	163300	580982600	9200	9200	9200	9200	0
198	20250103	163200	580982600	9200	9200	9200	9200	0
199	20250103	163100	580982600	9200	9200	9200	9200	0
200	20250103	163000	580982600	9200	9200	9200	9200	0
201	20250103	162900	580982600	9200	9200	9200	9200	0
202	20250103	162800	580982600	9200	9200	9200	9200	0
203	20250103	162700	580982600	9200	9200	9200	9200	0
204	20250103	162600	580982600	9200	9200	9200	9200	0
205	20250103	162500	580982600	9200	9200	9200	9200	0
206	20250103	162400	580982600	9200	9200	9200	9200	0
207	20250103	162300	580982600	9200	9200	9200	9200	0
208	20250103	162200	580982600	9200	9200	9200	9200	0
209	20250103	162100	580982600	9200	9200	9200	9200	0
210	20250103	162000	580982600	9200	9200	9200	9200	0
211	20250103	161900	580982600	9200	9200	9200	9200	0
212	20250103	161800	580982600	9200	9200	9200	9200	1717
213	20250103	161700	580982600	9200	9200	9200	9200	0
214	20250103	161600	580982600	9200	9200	9200	9200	0
215	20250103	161500	580982600	9200	9200	9200	9200	0
216	20250103	161400	580982600	9200	9200	9200	9200	0
217	20250103	161300	580982600	9200	9200	9200	9200	0
218	20250103	161200	580982600	9200	9200	9200	9200	0
219	20250103	161100	580982600	9200	9200	9200	9200	0
220	20250103	161000	580982600	9200	9200	9200	9200	0
221	20250103	160900	580982600	9200	9200	9200	9200	0
222	20250103	160800	580982600	9200	9200	9200	9200	0
223	20250103	160700	580982600	9200	9200	9200	9200	0
224	20250103	160600	580982600	9200	9200	9200	9200	0
225	20250103	160500	580982600	9200	9200	9200	9200	0
226	20250103	160400	580982600	9200	9200	9200	9200	0
227	20250103	160300	580982600	9200	9200	9200	9200	0
228	20250103	160200	580982600	9200	9200	9200	9200	0
229	20250103	160100	580982600	9200	9200	9200	9200	0
230	20250103	160000	580982600	9200	9200	9200	9200	0
231	20250103	155900	580982600	9200	9200	9200	9200	0
232	20250103	155800	580982600	9200	9200	9200	9200	0
233	20250103	155700	580982600	9200	9200	9200	9200	0
234	20250103	155600	580982600	9200	9200	9200	9200	0
235	20250103	155500	580982600	9200	9200	9200	9200	0
236	20250103	155400	580982600	9200	9200	9200	9200	0
237	20250103	155300	580982600	9200	9200	9200	9200	0
238	20250103	155200	580982600	9200	9200	9200	9200	0
239	20250103	155100	580982600	9200	9200	9200	9200	0
240	20250103	155000	580982600	9200	9200	9200	9200	0
241	20250103	154900	580982600	9200	9200	9200	9200	0
242	20250103	154800	580982600	9200	9200	9200	9200	1717
243	20250103	154700	580982600	9200	9200	9200	9200	0
244	20250103	154600	580982600	9200	9200	9200	9200	0
245	20250103	154500	580982600	9200	9200	9200	9200	0
246	20250103	154400	580982600	9200	9200	9200	9200	0
247	20250103	154300	580982600	9200	9200	9200	9200	0
248	20250103	154200	580982600	9200	9200	9200	9200	0
249	20250103	154100	580982600	9200	9200	9200	9200	0
250	20250103	154000	580982600	9200	9200	9200	9200	0
251	20250103	153900	580982600	9200	9200	9200	9200	0
252	20250103	153800	580982600	9200	9200	9200	9200	0
253	20250103	153700	580982600	9200	9200	9200	9200	0
254	20250103	153600	580982600	9200	9200	9200	9200	0
255	20250103	153500	580982600	9200	9200	9200	9200	0
256	20250103	153400	580982600	9200	9200	9200	9200	0
257	20250103	153300	580982600	9200	9200	9200	9200	0
258	20250103	153200	580982600	9200	9200	9200	9200	0
259	20250103	153100	580982600	9200	9200	9200	9200	0
260	20250103	153000	580982600	9200	9200	9200	9200	1717
261	20250103	152900	565186200	9190	9190	9190	9190	0
262	20250103	152800	565186200	9190	9190	9190	9190	0
263	20250103	152700	565186200	9190	9190	9190	9190	0
264	20250103	152600	565186200	9190	9190	9190	9190	0
265	20250103	152500	565186200	9190	9190	9190	9190	0
266	20250103	152400	565186200	9190	9190	9190	9190	0
267	20250103	152300	565186200	9190	9190	9190	9190	0
268	20250103	152200	565186200	9190	9190	9190	9190	0
269	20250103	152100	565186200	9190	9190	9190	9190	0
270	20250103	152000	565186200	9190	9190	9190	9190	0
271	20250103	151900	565186200	9190	9210	9210	9190	500
272	20250103	151800	560582740	9200	9190	9200	9190	41
273	20250103	151700	560205760	9190	9200	9200	9190	21
274	20250103	151600	560012600	9200	9210	9210	9190	454
275	20250103	151500	555839860	9200	9210	9210	9200	518
276	20250103	151400	551074240	9210	9200	9210	9200	1001
277	20250103	151300	541865030	9210	9200	9210	9200	327
278	20250103	151200	538856620	9200	9190	9200	9190	6
279	20250103	151100	538801470	9200	9190	9200	9190	3
280	20250103	151000	538773890	9200	9200	9200	9190	161
281	20250103	150900	537293770	9200	9200	9200	9200	114
282	20250103	150800	536244970	9210	9210	9210	9210	0
283	20250103	150700	536244970	9210	9190	9210	9190	13
284	20250103	150600	536125470	9200	9200	9200	9200	0
285	20250103	150500	536125470	9200	9190	9200	9190	161
286	20250103	150400	534644350	9190	9190	9190	9190	2
287	20250103	150300	534625970	9200	9200	9200	9190	99
288	20250103	150200	533715940	9190	9190	9200	9190	226
289	20250103	150100	531638500	9200	9200	9200	9200	1
290	20250103	150000	531629300	9190	9200	9200	9190	4
291	20250103	145900	531592530	9190	9200	9200	9190	123
292	20250103	145800	530462110	9210	9210	9210	9210	0
293	20250103	145700	530462110	9210	9190	9210	9190	73
294	20250103	145600	529790430	9200	9200	9200	9200	29
295	20250103	145500	529523630	9200	9200	9200	9200	180
296	20250103	145400	527867630	9200	9200	9200	9200	8
297	20250103	145300	527794030	9200	9200	9210	9200	6
298	20250103	145200	527738820	9200	9200	9210	9200	24
299	20250103	145100	527518010	9210	9200	9210	9200	51
300	20250103	145000	527048800	9200	9200	9210	9200	146
301	20250103	144900	525704310	9190	9190	9200	9190	194
302	20250103	144800	523919600	9190	9190	9190	9180	320
303	20250103	144700	520980690	9190	9180	9190	9180	4
304	20250103	144600	520943960	9190	9200	9200	9190	57
305	20250103	144500	520420120	9190	9190	9190	9190	57
306	20250103	144400	519896290	9190	9190	9190	9180	52
307	20250103	144300	519418910	9180	9190	9190	9180	111
308	20250103	144200	518399920	9180	9190	9190	9180	170
309	20250103	144100	516838700	9190	9190	9190	9190	41
310	20250103	144000	516461910	9190	9190	9190	9190	0
311	20250103	143900	516461910	9190	9190	9190	9180	19
312	20250103	143800	516287380	9180	9180	9180	9180	5
313	20250103	143700	516241480	9190	9190	9190	9190	0
314	20250103	143600	516241480	9190	9190	9190	9190	16
315	20250103	143500	516094440	9190	9180	9190	9180	6
316	20250103	143400	516039350	9190	9180	9190	9180	9
317	20250103	143300	515956720	9190	9190	9190	9190	1
318	20250103	143200	515947530	9180	9190	9190	9180	566
319	20250103	143100	510751400	9200	9200	9200	9200	0
320	20250103	143000	510751400	9200	9190	9200	9190	10
321	20250103	142900	510659430	9200	9200	9200	9200	1
322	20250103	142800	510650230	9180	9190	9190	9180	664
323	20250103	142700	504553220	9200	9200	9200	9200	1
324	20250103	142600	504544020	9190	9190	9190	9190	2
325	20250103	142500	504525640	9200	9200	9200	9200	2
326	20250103	142400	504507240	9190	9190	9200	9190	151
327	20250103	142300	503119540	9190	9180	9190	9180	383
328	20250103	142200	499602870	9190	9190	9190	9190	10
329	20250103	142100	499510970	9190	9180	9190	9180	56
330	20250103	142000	498996390	9190	9190	9190	9190	21
331	20250103	141900	498803400	9190	9180	9190	9180	3
332	20250103	141800	498775850	9190	9180	9190	9180	22
333	20250103	141700	498573880	9180	9180	9180	9180	2
334	20250103	141600	498555520	9190	9180	9190	9180	12
335	20250103	141500	498445340	9190	9190	9190	9190	2
336	20250103	141400	498426960	9180	9190	9190	9180	81
337	20250103	141300	497682610	9190	9180	9190	9180	9
338	20250103	141200	497599980	9190	9180	9190	9180	4
339	20250103	141100	497563250	9180	9180	9180	9180	5
340	20250103	141000	497517350	9180	9190	9190	9180	9
341	20250103	140900	497434720	9180	9180	9180	9180	2
342	20250103	140800	497416360	9190	9180	9190	9180	9
343	20250103	140700	497333730	9190	9180	9190	9180	6
344	20250103	140600	497278640	9180	9190	9190	9180	258
345	20250103	140500	494908860	9200	9200	9200	9200	2
346	20250103	140400	494890460	9190	9200	9200	9190	4
347	20250103	140300	494853690	9200	9200	9200	9200	35
348	20250103	140200	494531690	9200	9200	9200	9190	50
349	20250103	140100	494071730	9200	9200	9200	9200	0
350	20250103	140000	494071730	9200	9210	9210	9200	61
351	20250103	135900	493509970	9210	9200	9210	9200	9
352	20250103	135800	493427160	9210	9210	9210	9210	1
353	20250103	135700	493417950	9190	9190	9190	9190	8
354	20250103	135600	493344430	9190	9190	9190	9190	85
355	20250103	135500	492563280	9230	9220	9230	9220	300
356	20250103	135400	489795390	9220	9190	9220	9190	16
357	20250103	135300	489648200	9190	9200	9200	9190	95
358	20250103	135200	488774210	9190	9190	9190	9190	10
359	20250103	135100	488682310	9190	9190	9190	9190	5
360	20250103	135000	488636360	9180	9180	9180	9180	8
361	20250103	134900	488562920	9180	9180	9180	9180	0
362	20250103	134800	488562920	9180	9180	9180	9170	113
363	20250103	134700	487526440	9220	9220	9220	9220	0
364	20250103	134600	487526440	9220	9190	9220	9190	21
365	20250103	134500	487333090	9180	9180	9180	9180	2
366	20250103	134400	487314730	9190	9190	9190	9190	1
367	20250103	134300	487305540	9180	9170	9190	9170	114
368	20250103	134200	486258100	9170	9190	9190	9170	1005
369	20250103	134100	477037650	9190	9190	9190	9190	0
370	20250103	134000	477037650	9190	9190	9190	9190	2
371	20250103	133900	477019270	9190	9190	9190	9190	8
372	20250103	133800	476945750	9190	9210	9210	9190	405
373	20250103	133700	473220460	9200	9230	9230	9190	2939
374	20250103	133600	446169870	9230	9230	9230	9230	1
375	20250103	133500	446160640	9230	9240	9240	9230	8
376	20250103	133400	446086780	9230	9230	9230	9230	520
377	20250103	133300	441287180	9230	9220	9230	9220	326
378	20250103	133200	438278240	9230	9230	9230	9230	7
379	20250103	133100	438213630	9220	9230	9230	9220	4
380	20250103	133000	438176740	9220	9220	9220	9220	4
381	20250103	132900	438139860	9230	9230	9230	9230	0
382	20250103	132800	438139860	9230	9230	9230	9220	14
383	20250103	132700	438010670	9230	9230	9230	9230	1
384	20250103	132600	438001440	9220	9230	9230	9220	49
385	20250103	132500	437549360	9230	9230	9230	9230	2
386	20250103	132400	437530900	9220	9220	9230	9220	18
387	20250103	132300	437364880	9220	9220	9220	9220	5
388	20250103	132200	437318780	9230	9230	9230	9230	0
389	20250103	132100	437318780	9230	9230	9230	9220	31
390	20250103	132000	437032750	9230	9230	9230	9230	4
391	20250103	131900	436995830	9230	9220	9230	9220	37
392	20250103	131800	436654360	9230	9220	9230	9220	4
393	20250103	131700	436617470	9230	9230	9230	9220	5
394	20250103	131600	436571340	9220	9220	9220	9220	209
395	20250103	131500	434644360	9230	9230	9230	9230	2
396	20250103	131400	434625900	9220	9220	9220	9220	18
397	20250103	131300	434459940	9220	9220	9220	9220	5
398	20250103	131200	434413840	9220	9220	9220	9220	0
399	20250103	131100	434413840	9220	9220	9220	9220	11
400	20250103	131000	434312420	9230	9230	9230	9230	4
401	20250103	130900	434275500	9220	9220	9220	9220	6
402	20250103	130800	434220180	9230	9220	9230	9220	15
403	20250103	130700	434081750	9230	9220	9230	9220	6
404	20250103	130600	434026420	9230	9230	9230	9230	0
405	20250103	130500	434026420	9230	9210	9230	9210	20
406	20250103	130400	433841920	9230	9210	9230	9210	5
407	20250103	130300	433795830	9220	9220	9220	9220	6
408	20250103	130200	433740510	9220	9220	9220	9220	5
409	20250103	130100	433694410	9230	9220	9230	9220	265
410	20250103	130000	431251090	9230	9230	9230	9230	0
411	20250103	125900	431251090	9230	9230	9230	9230	243
412	20250103	125800	429008200	9240	9230	9240	9230	27
413	20250103	125700	428758980	9230	9240	9240	9230	3
414	20250103	125600	428731280	9240	9240	9240	9240	1
415	20250103	125500	428722040	9230	9230	9240	9230	15
416	20250103	125400	428583580	9230	9230	9230	9230	2
417	20250103	125300	428565120	9240	9240	9240	9240	1
418	20250103	125200	428555880	9230	9240	9240	9230	222
419	20250103	125100	426504640	9240	9240	9240	9240	2
420	20250103	125000	426486160	9240	9240	9250	9240	71
421	20250103	124900	425829470	9250	9250	9250	9250	0
422	20250103	124800	425829470	9250	9240	9250	9240	462
423	20250103	124700	421559940	9240	9240	9240	9240	2
424	20250103	124600	421541460	9240	9240	9240	9240	0
425	20250103	124500	421541460	9240	9240	9240	9240	32
426	20250103	124400	421245780	9240	9240	9240	9240	3
427	20250103	124300	421218060	9240	9240	9240	9240	20
428	20250103	124200	421033260	9240	9230	9240	9230	6
429	20250103	124100	420977870	9240	9240	9240	9240	0
430	20250103	124000	420977870	9240	9230	9240	9230	4
431	20250103	123900	420940940	9250	9250	9250	9250	0
432	20250103	123800	420940940	9250	9230	9250	9230	265
433	20250103	123700	418491010	9220	9220	9230	9220	40
434	20250103	123600	418122200	9230	9230	9230	9230	2
435	20250103	123500	418103740	9220	9220	9220	9220	57
436	20250103	123400	417578200	9220	9230	9230	9220	958
437	20250103	123300	408735890	9230	9240	9240	9230	98
438	20250103	123200	407831300	9240	9240	9240	9240	108
439	20250103	123100	406833380	9230	9230	9230	9230	98
440	20250103	123000	405928840	9240	9230	9240	9230	53
441	20250103	122900	405439150	9240	9240	9240	9240	66
442	20250103	122800	404829310	9240	9240	9240	9240	15
443	20250103	122700	404690710	9240	9240	9240	9240	16
444	20250103	122600	404542870	9240	9240	9240	9240	2
445	20250103	122500	404524390	9250	9250	9250	9250	66
446	20250103	122400	403913890	9250	9250	9250	9250	0
447	20250103	122300	403913890	9250	9250	9250	9250	8
448	20250103	122200	403839890	9250	9250	9250	9250	223
449	20250103	122100	401777140	9250	9250	9250	9250	5
450	20250103	122000	401730890	9250	9250	9250	9250	2
451	20250103	121900	401712390	9260	9260	9260	9260	16
452	20250103	121800	401564230	9260	9260	9270	9260	59
453	20250103	121700	401017880	9260	9250	9260	9250	112
454	20250103	121600	399980840	9260	9250	9260	9250	5
455	20250103	121500	399934560	9250	9250	9250	9250	10
456	20250103	121400	399842060	9250	9250	9250	9250	22
457	20250103	121300	399638560	9250	9250	9250	9250	52
458	20250103	121200	399157560	9260	9250	9260	9250	9
459	20250103	121100	399074300	9250	9250	9250	9250	4
460	20250103	121000	399037300	9250	9250	9250	9250	6
461	20250103	120900	398981800	9250	9270	9270	9250	10
462	20250103	120800	398889210	9270	9260	9270	9260	250
463	20250103	120700	396572590	9270	9260	9270	9260	126
464	20250103	120600	395405330	9270	9260	9270	9260	148
465	20250103	120500	394034830	9250	9250	9250	9250	0
466	20250103	120400	394034830	9250	9260	9260	9250	104
467	20250103	120300	393071830	9260	9250	9260	9250	1005
468	20250103	120200	383775070	9250	9250	9250	9240	5
469	20250103	120100	383728850	9240	9240	9240	9240	202
470	20250103	120000	381862370	9240	9240	9240	9240	2
471	20250103	115900	381843890	9230	9240	9240	9230	53
472	20250103	115800	381354200	9240	9240	9240	9240	156
473	20250103	115700	379912760	9240	9250	9250	9240	22
474	20250103	115600	379709300	9250	9240	9250	9240	9
475	20250103	115500	379626130	9240	9230	9250	9230	62
476	20250103	115400	379053250	9240	9230	9240	9230	70
477	20250103	115300	378406500	9240	9240	9240	9240	135
478	20250103	115200	377159100	9230	9230	9230	9230	2
479	20250103	115100	377140640	9240	9240	9240	9240	1
480	20250103	115000	377131400	9230	9240	9240	9230	6
481	20250103	114900	377076010	9230	9240	9240	9230	76
482	20250103	114800	376373880	9240	9240	9240	9240	0
483	20250103	114700	376373880	9240	9240	9240	9230	38
484	20250103	114600	376022810	9230	9230	9230	9230	8
485	20250103	114500	375948970	9230	9240	9240	9230	3
486	20250103	114400	375921270	9240	9230	9240	9230	43
487	20250103	114300	375524000	9240	9240	9240	9240	7
488	20250103	114200	375459320	9250	9250	9250	9250	0
489	20250103	114100	375459320	9250	9240	9250	9240	175
490	20250103	114000	373842290	9230	9230	9230	9230	3
491	20250103	113900	373814600	9220	9220	9220	9220	36
492	20250103	113800	373482680	9230	9240	9240	9230	307
493	20250103	113700	370646040	9250	9220	9250	9220	3805
494	20250103	113600	335509800	9220	9220	9220	9220	8
495	20250103	113500	335436040	9220	9220	9220	9220	304
496	20250103	113400	332633160	9230	9230	9230	9230	162
497	20250103	113300	331137900	9220	9220	9220	9220	13
498	20250103	113200	331018040	9220	9220	9220	9220	2
499	20250103	113100	330999600	9230	9230	9230	9230	6
500	20250103	113000	330944220	9230	9210	9230	9210	221
501	20250103	112900	328905650	9210	9210	9210	9210	0
502	20250103	112800	328905650	9210	9220	9220	9200	289
503	20250103	112700	326241260	9220	9220	9220	9220	0
504	20250103	112600	326241260	9220	9220	9220	9220	13
505	20250103	112500	326121400	9220	9220	9220	9220	2
506	20250103	112400	326102960	9220	9220	9220	9220	1
507	20250103	112300	326093740	9230	9210	9230	9210	482
508	20250103	112200	321653770	9220	9230	9230	9190	584
509	20250103	112100	316277500	9220	9220	9220	9220	3
510	20250103	112000	316249840	9230	9210	9230	9200	521
511	20250103	111900	311456200	9200	9200	9220	9200	505
512	20250103	111800	306810180	9200	9210	9210	9200	422
513	20250103	111700	302927760	9220	9210	9220	9210	374
514	20250103	111600	299481600	9200	9200	9210	9200	57
515	20250103	111500	298957190	9210	9210	9210	9210	205
516	20250103	111400	297069140	9220	9200	9220	9200	151
517	20250103	111300	295679200	9210	9200	9210	9200	6
518	20250103	111200	295623990	9210	9210	9210	9210	35
519	20250103	111100	295301640	9210	9210	9210	9210	467
520	20250103	111000	291000570	9210	9210	9220	9210	359
521	20250103	110900	287692470	9210	9220	9220	9210	211
522	20250103	110800	285747100	9220	9210	9220	9210	343
523	20250103	110700	282584740	9210	9210	9210	9210	0
524	20250103	110600	282584740	9210	9210	9210	9210	3
525	20250103	110500	282557110	9210	9210	9210	9210	8
526	20250103	110400	282483430	9210	9210	9210	9210	4
527	20250103	110300	282446590	9210	9210	9210	9210	3
528	20250103	110200	282418960	9210	9210	9210	9210	8
529	20250103	110100	282345280	9210	9210	9210	9210	6
530	20250103	110000	282290020	9220	9220	9220	9220	0
531	20250103	105900	282290020	9220	9220	9220	9220	1
532	20250103	105800	282280800	9200	9200	9200	9200	2
533	20250103	105700	282262400	9200	9200	9200	9200	0
534	20250103	105600	282262400	9200	9210	9210	9200	20
535	20250103	105500	282078210	9210	9210	9210	9210	56
536	20250103	105400	281562450	9230	9230	9230	9230	50
537	20250103	105300	281100950	9230	9230	9230	9230	0
538	20250103	105200	281100950	9230	9220	9230	9220	50
539	20250103	105100	280639550	9230	9230	9230	9230	1
540	20250103	105000	280630320	9230	9220	9230	9220	2
541	20250103	104900	280611870	9190	9190	9190	9190	0
542	20250103	104800	280611870	9190	9210	9220	9190	1530
543	20250103	104700	266534260	9220	9220	9220	9220	10
544	20250103	104600	266442060	9230	9230	9240	9230	743
545	20250103	104500	259584080	9230	9220	9230	9220	1103
546	20250103	104400	249414330	9220	9210	9220	9210	106
547	20250103	104300	248438020	9220	9220	9220	9220	77
548	20250103	104200	247728080	9210	9210	9210	9210	100
549	20250103	104100	246807080	9220	9210	9220	9200	1248
550	20250103	104000	235324400	9220	9210	9220	9210	25
551	20250103	103900	235094100	9210	9210	9210	9210	200
552	20250103	103800	233252100	9220	9210	9220	9210	4
553	20250103	103700	233215250	9210	9210	9210	9210	0
554	20250103	103600	233215250	9210	9210	9210	9210	0
555	20250103	103500	233215250	9210	9210	9210	9210	196
556	20250103	103400	231410090	9220	9220	9220	9220	11
557	20250103	103300	231308670	9220	9220	9220	9220	65
558	20250103	103200	230709370	9220	9220	9230	9220	394
559	20250103	103100	227076650	9230	9210	9230	9210	173
560	20250103	103000	225481720	9220	9220	9220	9220	3
561	20250103	102900	225454060	9220	9220	9220	9220	0
562	20250103	102800	225454060	9220	9210	9220	9210	110
563	20250103	102700	224440950	9220	9220	9220	9200	275
564	20250103	102600	221907900	9220	9220	9220	9220	91
565	20250103	102500	221068880	9220	9220	9220	9220	5
566	20250103	102400	221022780	9220	9210	9220	9210	170
567	20250103	102300	219457050	9210	9210	9210	9210	1227
568	20250103	102200	208156380	9220	9220	9220	9220	0
569	20250103	102100	208156380	9220	9220	9220	9220	131
570	20250103	102000	206948560	9230	9230	9230	9230	163
571	20250103	101900	205444070	9230	9230	9230	9230	1183
572	20250103	101800	194524980	9230	9240	9240	9230	2
573	20250103	101700	194506510	9240	9240	9240	9240	33
574	20250103	101600	194201590	9230	9230	9230	9230	1
575	20250103	101500	194192360	9240	9220	9240	9220	587
576	20250103	101400	188780200	9220	9220	9220	9220	95
577	20250103	101300	187904300	9220	9220	9220	9220	10
578	20250103	101200	187812100	9220	9220	9220	9220	52
579	20250103	101100	187332660	9250	9250	9250	9250	0
580	20250103	101000	187332660	9250	9250	9250	9250	20
581	20250103	100900	187147660	9250	9250	9250	9250	0
582	20250103	100800	187147660	9250	9250	9250	9250	0
583	20250103	100700	187147660	9250	9240	9250	9240	55
584	20250103	100600	186639180	9240	9240	9240	9240	2
585	20250103	100500	186620700	9240	9220	9240	9220	222
586	20250103	100400	184573740	9220	9240	9240	9220	87
587	20250103	100300	183770240	9240	9240	9240	9240	400
588	20250103	100200	180074240	9250	9250	9250	9250	0
589	20250103	100100	180074240	9250	9230	9250	9230	175
590	20250103	100000	178457010	9250	9240	9250	9230	4
591	20250103	095900	178420050	9240	9230	9250	9230	54
592	20250103	095800	177920610	9240	9230	9250	9230	23
593	20250103	095700	177707920	9230	9240	9250	9230	215
594	20250103	095600	175722940	9230	9220	9230	9210	341
595	20250103	095500	172579030	9220	9210	9220	9210	128
596	20250103	095400	171399120	9220	9220	9230	9220	119
597	20250103	095300	170301930	9230	9230	9230	9220	90
598	20250103	095200	169471250	9230	9210	9230	9200	1746
599	20250103	095100	153375780	9210	9220	9220	9210	6
600	20250103	095000	153320500	9210	9210	9210	9200	390
601	20250103	094900	149728800	9210	9210	9210	9200	372
602	20250103	094800	146306340	9210	9210	9210	9200	235
603	20250103	094700	144144170	9210	9210	9210	9200	74
604	20250103	094600	143462830	9210	9210	9210	9210	164
605	20250103	094500	141952390	9210	9210	9210	9210	16
606	20250103	094400	141805030	9210	9200	9210	9200	69
607	20250103	094300	141170030	9200	9200	9200	9190	230
608	20250103	094200	139054530	9200	9200	9200	9200	4
609	20250103	094100	139017730	9200	9190	9200	9190	241
610	20250103	094000	136802730	9190	9190	9190	9190	3
611	20250103	093900	136775160	9190	9170	9190	9170	15
612	20250103	093800	136637510	9170	9170	9170	9170	1922
613	20250103	093700	119012770	9160	9190	9190	9160	651
614	20250103	093600	113048730	9160	9170	9170	9160	211
615	20250103	093500	111115540	9200	9190	9200	9190	31
616	20250103	093400	110830520	9190	9180	9190	9170	445
617	20250103	093300	106747830	9180	9190	9190	9180	523
618	20250103	093200	101946670	9190	9190	9190	9190	2
619	20250103	093100	101928290	9190	9190	9200	9190	133
620	20250103	093000	100706010	9200	9200	9210	9180	881
621	20250103	092900	92606560	9210	9210	9210	9210	162
622	20250103	092800	91114540	9210	9170	9210	9170	1659
623	20250103	092700	75869000	9160	9160	9160	9160	223
624	20250103	092600	73826320	9170	9170	9170	9160	214
625	20250103	092500	71864440	9170	9170	9170	9170	3
626	20250103	092400	71836930	9170	9160	9170	9160	21
627	20250103	092300	71644560	9150	9160	9160	9150	501
628	20250103	092200	67058360	9160	9170	9170	9160	385
629	20250103	092100	63530080	9170	9160	9170	9160	229
630	20250103	092000	61432270	9160	9140	9160	9140	256
631	20250103	091900	59092390	9140	9150	9150	9140	167
632	20250103	091800	57566000	9150	9150	9150	9150	2
633	20250103	091700	57547700	9150	9150	9150	9150	58
634	20250103	091600	57017000	9160	9140	9160	9130	629
635	20250103	091500	51258750	9140	9140	9150	9130	922
636	20250103	091400	42836220	9140	9140	9140	9140	2
637	20250103	091300	42817940	9140	9140	9140	9140	45
638	20250103	091200	42406640	9150	9130	9150	9130	546
639	20250103	091100	37421640	9130	9130	9130	9130	4
640	20250103	091000	37385120	9130	9130	9130	9130	33
641	20250103	090900	37083830	9130	9130	9150	9120	449
642	20250103	090800	32983620	9130	9120	9130	9120	539
643	20250103	090700	28065190	9120	9130	9130	9120	75
644	20250103	090600	27380550	9150	9110	9150	9110	147
645	20250103	090500	26041340	9110	9150	9150	9100	1354
646	20250103	090400	13705110	9170	9170	9170	9110	253
647	20250103	090300	11398720	9170	9100	9170	9090	711
648	20250103	090200	4927610	9100	9100	9100	9080	162
649	20250103	090100	3454670	9090	9080	9170	9080	98
650	20250103	090000	2564090	9170	9060	9170	9060	283