KissMeData/211050/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204200	710451590	5380	5380	5380	5380	370
3	20250110	204100	710451590	5380	5380	5380	5380	0
4	20250110	204000	710451590	5380	5380	5380	5380	0
5	20250110	203900	710451590	5380	5380	5380	5380	0
6	20250110	203800	710451590	5380	5380	5380	5380	0
7	20250110	203700	710451590	5380	5380	5380	5380	0
8	20250110	203600	710451590	5380	5380	5380	5380	0
9	20250110	203500	710451590	5380	5380	5380	5380	0
10	20250110	203400	710451590	5380	5380	5380	5380	0
11	20250110	203300	710451590	5380	5380	5380	5380	0
12	20250110	203200	710451590	5380	5380	5380	5380	0
13	20250110	203100	710451590	5380	5380	5380	5380	0
14	20250110	203000	710451590	5380	5380	5380	5380	0
15	20250110	202900	710451590	5380	5380	5380	5380	0
16	20250110	202800	710451590	5380	5380	5380	5380	0
17	20250110	202700	710451590	5380	5380	5380	5380	0
18	20250110	202600	710451590	5380	5380	5380	5380	0
19	20250110	202500	710451590	5380	5380	5380	5380	0
20	20250110	202400	710451590	5380	5380	5380	5380	0
21	20250110	202300	710451590	5380	5380	5380	5380	0
22	20250110	202200	710451590	5380	5380	5380	5380	0
23	20250110	202100	710451590	5380	5380	5380	5380	0
24	20250110	202000	710451590	5380	5380	5380	5380	0
25	20250110	201900	710451590	5380	5380	5380	5380	0
26	20250110	201800	710451590	5380	5380	5380	5380	0
27	20250110	201700	710451590	5380	5380	5380	5380	0
28	20250110	201600	710451590	5380	5380	5380	5380	0
29	20250110	201500	710451590	5380	5380	5380	5380	0
30	20250110	201400	710451590	5380	5380	5380	5380	0
31	20250110	201300	710451590	5380	5380	5380	5380	0
32	20250110	201200	710451590	5380	5380	5380	5380	370
33	20250110	201100	710451590	5380	5380	5380	5380	0
34	20250110	201000	710451590	5380	5380	5380	5380	0
35	20250110	200900	710451590	5380	5380	5380	5380	0
36	20250110	200800	710451590	5380	5380	5380	5380	0
37	20250110	200700	710451590	5380	5380	5380	5380	0
38	20250110	200600	710451590	5380	5380	5380	5380	0
39	20250110	200500	710451590	5380	5380	5380	5380	0
40	20250110	200400	710451590	5380	5380	5380	5380	0
41	20250110	200300	710451590	5380	5380	5380	5380	0
42	20250110	200200	710451590	5380	5380	5380	5380	0
43	20250110	200100	710451590	5380	5380	5380	5380	0
44	20250110	200000	710451590	5380	5380	5380	5380	0
45	20250110	195900	710451590	5380	5380	5380	5380	0
46	20250110	195800	710451590	5380	5380	5380	5380	0
47	20250110	195700	710451590	5380	5380	5380	5380	0
48	20250110	195600	710451590	5380	5380	5380	5380	0
49	20250110	195500	710451590	5380	5380	5380	5380	0
50	20250110	195400	710451590	5380	5380	5380	5380	0
51	20250110	195300	710451590	5380	5380	5380	5380	0
52	20250110	195200	710451590	5380	5380	5380	5380	0
53	20250110	195100	710451590	5380	5380	5380	5380	0
54	20250110	195000	710451590	5380	5380	5380	5380	0
55	20250110	194900	710451590	5380	5380	5380	5380	0
56	20250110	194800	710451590	5380	5380	5380	5380	0
57	20250110	194700	710451590	5380	5380	5380	5380	0
58	20250110	194600	710451590	5380	5380	5380	5380	0
59	20250110	194500	710451590	5380	5380	5380	5380	0
60	20250110	194400	710451590	5380	5380	5380	5380	0
61	20250110	194300	710451590	5380	5380	5380	5380	0
62	20250110	194200	710451590	5380	5380	5380	5380	370
63	20250110	194100	710451590	5380	5380	5380	5380	0
64	20250110	194000	710451590	5380	5380	5380	5380	0
65	20250110	193900	710451590	5380	5380	5380	5380	0
66	20250110	193800	710451590	5380	5380	5380	5380	0
67	20250110	193700	710451590	5380	5380	5380	5380	0
68	20250110	193600	710451590	5380	5380	5380	5380	0
69	20250110	193500	710451590	5380	5380	5380	5380	0
70	20250110	193400	710451590	5380	5380	5380	5380	0
71	20250110	193300	710451590	5380	5380	5380	5380	0
72	20250110	193200	710451590	5380	5380	5380	5380	0
73	20250110	193100	710451590	5380	5380	5380	5380	0
74	20250110	193000	710451590	5380	5380	5380	5380	0
75	20250110	192900	710451590	5380	5380	5380	5380	0
76	20250110	192800	710451590	5380	5380	5380	5380	0
77	20250110	192700	710451590	5380	5380	5380	5380	0
78	20250110	192600	710451590	5380	5380	5380	5380	0
79	20250110	192500	710451590	5380	5380	5380	5380	0
80	20250110	192400	710451590	5380	5380	5380	5380	0
81	20250110	192300	710451590	5380	5380	5380	5380	0
82	20250110	192200	710451590	5380	5380	5380	5380	0
83	20250110	192100	710451590	5380	5380	5380	5380	0
84	20250110	192000	710451590	5380	5380	5380	5380	0
85	20250110	191900	710451590	5380	5380	5380	5380	0
86	20250110	191800	710451590	5380	5380	5380	5380	0
87	20250110	191700	710451590	5380	5380	5380	5380	0
88	20250110	191600	710451590	5380	5380	5380	5380	0
89	20250110	191500	710451590	5380	5380	5380	5380	0
90	20250110	191400	710451590	5380	5380	5380	5380	0
91	20250110	191300	710451590	5380	5380	5380	5380	0
92	20250110	191200	710451590	5380	5380	5380	5380	370
93	20250110	191100	710451590	5380	5380	5380	5380	0
94	20250110	191000	710451590	5380	5380	5380	5380	0
95	20250110	190900	710451590	5380	5380	5380	5380	0
96	20250110	190800	710451590	5380	5380	5380	5380	0
97	20250110	190700	710451590	5380	5380	5380	5380	0
98	20250110	190600	710451590	5380	5380	5380	5380	0
99	20250110	190500	710451590	5380	5380	5380	5380	0
100	20250110	190400	710451590	5380	5380	5380	5380	0
101	20250110	190300	710451590	5380	5380	5380	5380	0
102	20250110	190200	710451590	5380	5380	5380	5380	0
103	20250110	190100	710451590	5380	5380	5380	5380	0
104	20250110	190000	710451590	5380	5380	5380	5380	0
105	20250110	185900	710451590	5380	5380	5380	5380	0
106	20250110	185800	710451590	5380	5380	5380	5380	0
107	20250110	185700	710451590	5380	5380	5380	5380	0
108	20250110	185600	710451590	5380	5380	5380	5380	0
109	20250110	185500	710451590	5380	5380	5380	5380	0
110	20250110	185400	710451590	5380	5380	5380	5380	0
111	20250110	185300	710451590	5380	5380	5380	5380	0
112	20250110	185200	710451590	5380	5380	5380	5380	0
113	20250110	185100	710451590	5380	5380	5380	5380	0
114	20250110	185000	710451590	5380	5380	5380	5380	0
115	20250110	184900	710451590	5380	5380	5380	5380	0
116	20250110	184800	710451590	5380	5380	5380	5380	0
117	20250110	184700	710451590	5380	5380	5380	5380	0
118	20250110	184600	710451590	5380	5380	5380	5380	0
119	20250110	184500	710451590	5380	5380	5380	5380	0
120	20250110	184400	710451590	5380	5380	5380	5380	0
121	20250110	184300	710451590	5380	5380	5380	5380	0
122	20250110	184200	710451590	5380	5380	5380	5380	370
123	20250110	184100	710451590	5380	5380	5380	5380	0
124	20250110	184000	710451590	5380	5380	5380	5380	0
125	20250110	183900	710451590	5380	5380	5380	5380	0
126	20250110	183800	710451590	5380	5380	5380	5380	0
127	20250110	183700	710451590	5380	5380	5380	5380	0
128	20250110	183600	710451590	5380	5380	5380	5380	0
129	20250110	183500	710451590	5380	5380	5380	5380	0
130	20250110	183400	710451590	5380	5380	5380	5380	0
131	20250110	183300	710451590	5380	5380	5380	5380	0
132	20250110	183200	710451590	5380	5380	5380	5380	0
133	20250110	183100	710451590	5380	5380	5380	5380	0
134	20250110	183000	710451590	5380	5380	5380	5380	0
135	20250110	182900	710451590	5380	5380	5380	5380	0
136	20250110	182800	710451590	5380	5380	5380	5380	0
137	20250110	182700	710451590	5380	5380	5380	5380	0
138	20250110	182600	710451590	5380	5380	5380	5380	0
139	20250110	182500	710451590	5380	5380	5380	5380	0
140	20250110	182400	710451590	5380	5380	5380	5380	0
141	20250110	182300	710451590	5380	5380	5380	5380	0
142	20250110	182200	710451590	5380	5380	5380	5380	0
143	20250110	182100	710451590	5380	5380	5380	5380	0
144	20250110	182000	710451590	5380	5380	5380	5380	0
145	20250110	181900	710451590	5380	5380	5380	5380	0
146	20250110	181800	710451590	5380	5380	5380	5380	0
147	20250110	181700	710451590	5380	5380	5380	5380	0
148	20250110	181600	710451590	5380	5380	5380	5380	0
149	20250110	181500	710451590	5380	5380	5380	5380	0
150	20250110	181400	710451590	5380	5380	5380	5380	0
151	20250110	181300	710451590	5380	5380	5380	5380	0
152	20250110	181200	710451590	5380	5380	5380	5380	370
153	20250110	181100	710451590	5380	5380	5380	5380	0
154	20250110	181000	710451590	5380	5380	5380	5380	0
155	20250110	180900	710451590	5380	5380	5380	5380	0
156	20250110	180800	710451590	5380	5380	5380	5380	0
157	20250110	180700	710451590	5380	5380	5380	5380	0
158	20250110	180600	710451590	5380	5380	5380	5380	0
159	20250110	180500	710451590	5380	5380	5380	5380	0
160	20250110	180400	710451590	5380	5380	5380	5380	0
161	20250110	180300	710451590	5380	5380	5380	5380	0
162	20250110	180200	710451590	5380	5380	5380	5380	0
163	20250110	180100	710451590	5380	5380	5380	5380	0
164	20250110	180000	710451590	5380	5380	5380	5380	0
165	20250110	175900	710451590	5380	5380	5380	5380	0
166	20250110	175800	710451590	5380	5380	5380	5380	0
167	20250110	175700	710451590	5380	5380	5380	5380	0
168	20250110	175600	710451590	5380	5380	5380	5380	0
169	20250110	175500	710451590	5380	5380	5380	5380	0
170	20250110	175400	710451590	5380	5380	5380	5380	0
171	20250110	175300	710451590	5380	5380	5380	5380	0
172	20250110	175200	710451590	5380	5380	5380	5380	0
173	20250110	175100	710451590	5380	5380	5380	5380	0
174	20250110	175000	710451590	5380	5380	5380	5380	0
175	20250110	174900	710451590	5380	5380	5380	5380	0
176	20250110	174800	710451590	5380	5380	5380	5380	0
177	20250110	174700	710451590	5380	5380	5380	5380	0
178	20250110	174600	710451590	5380	5380	5380	5380	0
179	20250110	174500	710451590	5380	5380	5380	5380	0
180	20250110	174400	710451590	5380	5380	5380	5380	0
181	20250110	174300	710451590	5380	5380	5380	5380	0
182	20250110	174200	710451590	5380	5380	5380	5380	370
183	20250110	174100	710451590	5380	5380	5380	5380	0
184	20250110	174000	710451590	5380	5380	5380	5380	0
185	20250110	173900	710451590	5380	5380	5380	5380	0
186	20250110	173800	710451590	5380	5380	5380	5380	0
187	20250110	173700	710451590	5380	5380	5380	5380	0
188	20250110	173600	710451590	5380	5380	5380	5380	0
189	20250110	173500	710451590	5380	5380	5380	5380	0
190	20250110	173400	710451590	5380	5380	5380	5380	0
191	20250110	173300	710451590	5380	5380	5380	5380	0
192	20250110	173200	710451590	5380	5380	5380	5380	0
193	20250110	173100	710451590	5380	5380	5380	5380	0
194	20250110	173000	710451590	5380	5380	5380	5380	0
195	20250110	172900	710451590	5380	5380	5380	5380	0
196	20250110	172800	710451590	5380	5380	5380	5380	0
197	20250110	172700	710451590	5380	5380	5380	5380	0
198	20250110	172600	710451590	5380	5380	5380	5380	0
199	20250110	172500	710451590	5380	5380	5380	5380	0
200	20250110	172400	710451590	5380	5380	5380	5380	0
201	20250110	172300	710451590	5380	5380	5380	5380	0
202	20250110	172200	710451590	5380	5380	5380	5380	0
203	20250110	172100	710451590	5380	5380	5380	5380	0
204	20250110	172000	710451590	5380	5380	5380	5380	0
205	20250110	171900	710451590	5380	5380	5380	5380	0
206	20250110	171800	710451590	5380	5380	5380	5380	0
207	20250110	171700	710451590	5380	5380	5380	5380	0
208	20250110	171600	710451590	5380	5380	5380	5380	0
209	20250110	171500	710451590	5380	5380	5380	5380	0
210	20250110	171400	710451590	5380	5380	5380	5380	0
211	20250110	171300	710451590	5380	5380	5380	5380	0
212	20250110	171200	710451590	5380	5380	5380	5380	370
213	20250110	171100	710451590	5380	5380	5380	5380	0
214	20250110	171000	710451590	5380	5380	5380	5380	0
215	20250110	170900	710451590	5380	5380	5380	5380	0
216	20250110	170800	710451590	5380	5380	5380	5380	0
217	20250110	170700	710451590	5380	5380	5380	5380	0
218	20250110	170600	710451590	5380	5380	5380	5380	0
219	20250110	170500	710451590	5380	5380	5380	5380	0
220	20250110	170400	710451590	5380	5380	5380	5380	0
221	20250110	170300	710451590	5380	5380	5380	5380	0
222	20250110	170200	710451590	5380	5380	5380	5380	0
223	20250110	170100	710451590	5380	5380	5380	5380	0
224	20250110	170000	710451590	5380	5380	5380	5380	0
225	20250110	165900	710451590	5380	5380	5380	5380	0
226	20250110	165800	710451590	5380	5380	5380	5380	0
227	20250110	165700	710451590	5380	5380	5380	5380	0
228	20250110	165600	710451590	5380	5380	5380	5380	0
229	20250110	165500	710451590	5380	5380	5380	5380	0
230	20250110	165400	710451590	5380	5380	5380	5380	0
231	20250110	165300	710451590	5380	5380	5380	5380	0
232	20250110	165200	710451590	5380	5380	5380	5380	0
233	20250110	165100	710451590	5380	5380	5380	5380	0
234	20250110	165000	710451590	5380	5380	5380	5380	0
235	20250110	164900	710451590	5380	5380	5380	5380	0
236	20250110	164800	710451590	5380	5380	5380	5380	0
237	20250110	164700	710451590	5380	5380	5380	5380	0
238	20250110	164600	710451590	5380	5380	5380	5380	0
239	20250110	164500	710451590	5380	5380	5380	5380	0
240	20250110	164400	710451590	5380	5380	5380	5380	0
241	20250110	164300	710451590	5380	5380	5380	5380	0
242	20250110	164200	710451590	5380	5380	5380	5380	370
243	20250110	164100	710451590	5380	5380	5380	5380	0
244	20250110	164000	710451590	5380	5380	5380	5380	0
245	20250110	163900	710451590	5380	5380	5380	5380	0
246	20250110	163800	710451590	5380	5380	5380	5380	0
247	20250110	163700	710451590	5380	5380	5380	5380	0
248	20250110	163600	710451590	5380	5380	5380	5380	0
249	20250110	163500	710451590	5380	5380	5380	5380	0
250	20250110	163400	710451590	5380	5380	5380	5380	0
251	20250110	163300	710451590	5380	5380	5380	5380	0
252	20250110	163200	710451590	5380	5380	5380	5380	0
253	20250110	163100	710451590	5380	5380	5380	5380	0
254	20250110	163000	710451590	5380	5380	5380	5380	0
255	20250110	162900	710451590	5380	5380	5380	5380	0
256	20250110	162800	710451590	5380	5380	5380	5380	0
257	20250110	162700	710451590	5380	5380	5380	5380	0
258	20250110	162600	710451590	5380	5380	5380	5380	0
259	20250110	162500	710451590	5380	5380	5380	5380	0
260	20250110	162400	710451590	5380	5380	5380	5380	0
261	20250110	162300	710451590	5380	5380	5380	5380	0
262	20250110	162200	710451590	5380	5380	5380	5380	0
263	20250110	162100	710451590	5380	5380	5380	5380	0
264	20250110	162000	710451590	5380	5380	5380	5380	0
265	20250110	161900	710451590	5380	5380	5380	5380	0
266	20250110	161800	710451590	5380	5380	5380	5380	0
267	20250110	161700	710451590	5380	5380	5380	5380	0
268	20250110	161600	710451590	5380	5380	5380	5380	0
269	20250110	161500	710451590	5380	5380	5380	5380	0
270	20250110	161400	710451590	5380	5380	5380	5380	0
271	20250110	161300	710451590	5380	5380	5380	5380	0
272	20250110	161200	710451590	5380	5380	5380	5380	370
273	20250110	161100	710451590	5380	5380	5380	5380	0
274	20250110	161000	710451590	5380	5380	5380	5380	0
275	20250110	160900	710451590	5380	5380	5380	5380	0
276	20250110	160800	710451590	5380	5380	5380	5380	0
277	20250110	160700	710451590	5380	5380	5380	5380	0
278	20250110	160600	710451590	5380	5380	5380	5380	0
279	20250110	160500	710451590	5380	5380	5380	5380	0
280	20250110	160400	710451590	5380	5380	5380	5380	0
281	20250110	160300	710451590	5380	5380	5380	5380	0
282	20250110	160200	710451590	5380	5380	5380	5380	0
283	20250110	160100	710451590	5380	5380	5380	5380	0
284	20250110	160000	710451590	5380	5380	5380	5380	0
285	20250110	155900	710451590	5380	5380	5380	5380	0
286	20250110	155800	710451590	5380	5380	5380	5380	0
287	20250110	155700	710451590	5380	5380	5380	5380	0
288	20250110	155600	710451590	5380	5380	5380	5380	0
289	20250110	155500	710451590	5380	5380	5380	5380	0
290	20250110	155400	710451590	5380	5380	5380	5380	0
291	20250110	155300	710451590	5380	5380	5380	5380	0
292	20250110	155200	710451590	5380	5380	5380	5380	0
293	20250110	155100	710451590	5380	5380	5380	5380	0
294	20250110	155000	710451590	5380	5380	5380	5380	0
295	20250110	154900	710451590	5380	5380	5380	5380	0
296	20250110	154800	710451590	5380	5380	5380	5380	0
297	20250110	154700	710451590	5380	5380	5380	5380	0
298	20250110	154600	710451590	5380	5380	5380	5380	0
299	20250110	154500	710451590	5380	5380	5380	5380	0
300	20250110	154400	710451590	5380	5380	5380	5380	0
301	20250110	154300	710451590	5380	5380	5380	5380	0
302	20250110	154200	710451590	5380	5380	5380	5380	370
303	20250110	154100	710451590	5380	5380	5380	5380	0
304	20250110	154000	710451590	5380	5380	5380	5380	0
305	20250110	153900	710451590	5380	5380	5380	5380	0
306	20250110	153800	710451590	5380	5380	5380	5380	0
307	20250110	153700	710451590	5380	5380	5380	5380	0
308	20250110	153600	710451590	5380	5380	5380	5380	0
309	20250110	153500	710451590	5380	5380	5380	5380	0
310	20250110	153400	710451590	5380	5380	5380	5380	0
311	20250110	153300	710451590	5380	5380	5380	5380	0
312	20250110	153200	710451590	5380	5380	5380	5380	0
313	20250110	153100	710451590	5380	5380	5380	5380	0
314	20250110	153000	710451590	5380	5380	5380	5380	370
315	20250110	152900	708460990	5380	5380	5380	5380	0
316	20250110	152800	708460990	5380	5380	5380	5380	0
317	20250110	152700	708460990	5380	5380	5380	5380	0
318	20250110	152600	708460990	5380	5380	5380	5380	0
319	20250110	152500	708460990	5380	5380	5380	5380	0
320	20250110	152400	708460990	5380	5380	5380	5380	0
321	20250110	152300	708460990	5380	5380	5380	5380	0
322	20250110	152200	708460990	5380	5380	5380	5380	0
323	20250110	152100	708460990	5380	5380	5380	5380	0
324	20250110	152000	708460990	5380	5380	5380	5380	0
325	20250110	151900	708460990	5380	5380	5380	5360	415
326	20250110	151800	706228670	5370	5370	5380	5350	965
327	20250110	151700	701063010	5360	5370	5370	5360	143
328	20250110	151600	700295410	5370	5370	5370	5360	111
329	20250110	151500	699699350	5370	5370	5370	5360	656
330	20250110	151400	696182630	5370	5370	5370	5360	147
331	20250110	151300	695394420	5370	5370	5370	5370	7
332	20250110	151200	695356830	5370	5370	5370	5370	19
333	20250110	151100	695254800	5370	5370	5370	5370	210
334	20250110	151000	694127100	5370	5370	5370	5370	38
335	20250110	150900	693923040	5370	5360	5370	5360	177
336	20250110	150800	692974020	5360	5360	5360	5360	300
337	20250110	150700	691366020	5360	5360	5360	5360	300
338	20250110	150600	689758020	5360	5360	5360	5360	650
339	20250110	150500	686274020	5360	5360	5360	5360	120
340	20250110	150400	685630820	5360	5360	5370	5360	658
341	20250110	150300	682103060	5360	5350	5360	5350	142
342	20250110	150200	681342970	5350	5350	5350	5350	69
343	20250110	150100	680973820	5350	5340	5350	5340	7
344	20250110	150000	680936420	5350	5330	5350	5330	4308
345	20250110	145900	657952430	5340	5340	5340	5340	26
346	20250110	145800	657813590	5330	5340	5340	5330	2163
347	20250110	145700	646284730	5330	5330	5330	5330	0
348	20250110	145600	646284730	5330	5340	5340	5330	8
349	20250110	145500	646242020	5330	5340	5340	5330	9
350	20250110	145400	646193990	5340	5340	5340	5340	7
351	20250110	145300	646156610	5340	5340	5340	5340	7
352	20250110	145200	646119230	5340	5340	5340	5340	0
353	20250110	145100	646119230	5340	5340	5340	5340	12
354	20250110	145000	646055150	5340	5340	5340	5340	7
355	20250110	144900	646017770	5340	5350	5350	5340	10
356	20250110	144800	645964350	5350	5340	5350	5340	254
357	20250110	144700	644605550	5340	5340	5340	5340	0
358	20250110	144600	644605550	5340	5340	5340	5340	35
359	20250110	144500	644418650	5340	5330	5340	5310	1506
360	20250110	144400	636415120	5330	5330	5330	5330	109
361	20250110	144300	635834150	5330	5330	5330	5330	323
362	20250110	144200	634112560	5340	5350	5350	5340	2166
363	20250110	144100	622544410	5360	5360	5360	5360	25
364	20250110	144000	622410410	5360	5360	5360	5360	15
365	20250110	143900	622330010	5360	5360	5360	5360	0
366	20250110	143800	622330010	5360	5360	5360	5360	7
367	20250110	143700	622292490	5360	5360	5360	5360	12
368	20250110	143600	622228170	5350	5360	5360	5350	8
369	20250110	143500	622185300	5360	5360	5360	5360	0
370	20250110	143400	622185300	5360	5360	5360	5360	0
371	20250110	143300	622185300	5360	5360	5360	5360	20
372	20250110	143200	622078100	5360	5360	5360	5360	8
373	20250110	143100	622035220	5360	5360	5360	5360	7
374	20250110	143000	621997700	5360	5360	5360	5360	0
375	20250110	142900	621997700	5360	5360	5360	5350	3103
376	20250110	142800	605365660	5360	5360	5360	5360	14
377	20250110	142700	605290620	5370	5370	5370	5370	0
378	20250110	142600	605290620	5370	5370	5370	5360	336
379	20250110	142500	603489470	5370	5370	5370	5370	5
380	20250110	142400	603462620	5370	5370	5370	5370	7
381	20250110	142300	603425030	5370	5370	5370	5370	7
382	20250110	142200	603387440	5360	5360	5360	5360	1
383	20250110	142100	603382080	5370	5370	5370	5370	13
384	20250110	142000	603312270	5370	5370	5370	5370	0
385	20250110	141900	603312270	5370	5370	5370	5370	13
386	20250110	141800	603242460	5370	5360	5370	5360	561
387	20250110	141700	600234980	5350	5340	5360	5340	2255
388	20250110	141600	588168680	5340	5340	5340	5340	7
389	20250110	141500	588131300	5340	5340	5340	5340	210
390	20250110	141400	587009900	5340	5340	5340	5340	5
391	20250110	141300	586983200	5340	5340	5340	5340	7
392	20250110	141200	586945820	5330	5330	5330	5330	15
393	20250110	141100	586865870	5340	5340	5340	5340	48
394	20250110	141000	586609550	5340	5340	5340	5340	12
395	20250110	140900	586545470	5340	5340	5340	5340	107
396	20250110	140800	585974090	5340	5340	5350	5340	1340
397	20250110	140700	578812920	5340	5340	5340	5340	5
398	20250110	140600	578786220	5330	5330	5330	5330	158
399	20250110	140500	577944080	5300	5300	5300	5300	500
400	20250110	140400	575294080	5300	5320	5330	5300	1750
401	20250110	140300	566001310	5330	5330	5330	5320	113
402	20250110	140200	565399030	5330	5330	5330	5330	7
403	20250110	140100	565361720	5330	5320	5330	5320	1830
404	20250110	140000	555625830	5330	5330	5330	5330	0
405	20250110	135900	555625830	5330	5330	5330	5330	13
406	20250110	135800	555556540	5330	5330	5330	5330	1
407	20250110	135700	555551210	5320	5330	5330	5320	15
408	20250110	135600	555471330	5330	5330	5330	5330	20
409	20250110	135500	555364730	5330	5330	5330	5330	6
410	20250110	135400	555332750	5330	5330	5330	5330	0
411	20250110	135300	555332750	5330	5320	5330	5310	109
412	20250110	135200	554753280	5340	5340	5340	5340	0
413	20250110	135100	554753280	5340	5310	5340	5310	814
414	20250110	135000	550430760	5340	5340	5340	5340	0
415	20250110	134900	550430760	5340	5330	5340	5330	2000
416	20250110	134800	539757600	5330	5330	5330	5310	24
417	20250110	134700	539629970	5330	5320	5330	5320	6
418	20250110	134600	539598040	5320	5320	5320	5310	35
419	20250110	134500	539412030	5310	5310	5310	5310	0
420	20250110	134400	539412030	5310	5310	5310	5310	130
421	20250110	134300	538721730	5310	5300	5310	5300	1648
422	20250110	134200	529986890	5300	5300	5300	5300	0
423	20250110	134100	529986890	5300	5300	5300	5300	27
424	20250110	134000	529843790	5300	5300	5300	5300	12
425	20250110	133900	529780190	5300	5300	5300	5300	0
426	20250110	133800	529780190	5300	5300	5300	5300	7
427	20250110	133700	529743090	5300	5300	5300	5300	20
428	20250110	133600	529637090	5300	5300	5300	5300	12
429	20250110	133500	529573490	5300	5300	5300	5300	1020
430	20250110	133400	524167490	5300	5300	5300	5300	0
431	20250110	133300	524167490	5300	5300	5300	5300	32
432	20250110	133200	523997890	5300	5300	5300	5300	0
433	20250110	133100	523997890	5300	5300	5300	5300	14
434	20250110	133000	523923690	5300	5300	5300	5300	0
435	20250110	132900	523923690	5300	5300	5300	5300	25
436	20250110	132800	523791190	5300	5290	5300	5280	338
437	20250110	132700	522006380	5290	5290	5290	5290	100
438	20250110	132600	521477380	5300	5300	5300	5300	19
439	20250110	132500	521376680	5290	5290	5290	5290	151
440	20250110	132400	520577890	5290	5290	5290	5290	0
441	20250110	132300	520577890	5290	5290	5290	5290	7
442	20250110	132200	520540860	5290	5290	5290	5290	9
443	20250110	132100	520493250	5290	5290	5290	5290	32
444	20250110	132000	520323970	5290	5290	5290	5290	0
445	20250110	131900	520323970	5290	5290	5290	5290	5
446	20250110	131800	520297520	5290	5290	5290	5280	29
447	20250110	131700	520144210	5290	5290	5290	5290	0
448	20250110	131600	520144210	5290	5290	5290	5290	27
449	20250110	131500	520001380	5290	5290	5290	5290	1
450	20250110	131400	519996090	5290	5280	5290	5280	525
451	20250110	131300	517224030	5280	5280	5280	5280	14
452	20250110	131200	517150110	5270	5270	5270	5270	0
453	20250110	131100	517150110	5270	5280	5280	5270	174
454	20250110	131000	516233060	5280	5280	5280	5280	5
455	20250110	130900	516206660	5280	5280	5280	5280	11
456	20250110	130800	516148580	5280	5280	5280	5280	27
457	20250110	130700	516006020	5280	5280	5280	5280	0
458	20250110	130600	516006020	5280	5280	5280	5280	12
459	20250110	130500	515942660	5280	5280	5280	5280	0
460	20250110	130400	515942660	5280	5280	5280	5280	27
461	20250110	130300	515800100	5280	5280	5280	5280	18
462	20250110	130200	515705060	5280	5280	5280	5280	0
463	20250110	130100	515705060	5280	5280	5280	5280	7
464	20250110	130000	515668100	5280	5280	5280	5280	27
465	20250110	125900	515525540	5280	5280	5280	5280	5
466	20250110	125800	515499140	5280	5280	5280	5280	7
467	20250110	125700	515462180	5280	5280	5280	5280	0
468	20250110	125600	515462180	5280	5280	5280	5280	40
469	20250110	125500	515250980	5270	5270	5270	5270	70
470	20250110	125400	514882080	5280	5280	5280	5280	0
471	20250110	125300	514882080	5280	5280	5280	5280	7
472	20250110	125200	514845120	5280	5280	5280	5280	20
473	20250110	125100	514739520	5280	5280	5280	5280	30
474	20250110	125000	514581120	5280	5280	5280	5280	0
475	20250110	124900	514581120	5280	5280	5280	5280	0
476	20250110	124800	514581120	5280	5280	5280	5280	13
477	20250110	124700	514512480	5280	5280	5280	5280	35
478	20250110	124600	514327680	5280	5280	5280	5280	7
479	20250110	124500	514290720	5280	5280	5280	5280	0
480	20250110	124400	514290720	5280	5280	5280	5280	5
481	20250110	124300	514264320	5280	5280	5280	5280	127
482	20250110	124200	513593760	5280	5280	5280	5280	0
483	20250110	124100	513593760	5280	5270	5280	5270	515
484	20250110	124000	510874630	5270	5270	5270	5270	15
485	20250110	123900	510795580	5270	5270	5270	5270	20
486	20250110	123800	510690180	5270	5270	5270	5270	14
487	20250110	123700	510616400	5270	5270	5270	5270	0
488	20250110	123600	510616400	5270	5270	5270	5270	13
489	20250110	123500	510547890	5250	5260	5260	5250	170
490	20250110	123400	509653750	5270	5270	5270	5270	8
491	20250110	123300	509611590	5270	5270	5270	5270	13
492	20250110	123200	509543080	5270	5270	5270	5270	0
493	20250110	123100	509543080	5270	5270	5270	5270	27
494	20250110	123000	509400790	5270	5270	5270	5270	0
495	20250110	122900	509400790	5270	5270	5270	5270	15
496	20250110	122800	509321740	5270	5270	5270	5270	7
497	20250110	122700	509284850	5270	5270	5270	5270	20
498	20250110	122600	509179450	5270	5270	5270	5270	7
499	20250110	122500	509142560	5270	5260	5280	5260	237
500	20250110	122400	507894740	5270	5270	5270	5270	7
501	20250110	122300	507857850	5270	5270	5270	5270	20
502	20250110	122200	507752450	5270	5270	5270	5270	5
503	20250110	122100	507726100	5260	5270	5270	5260	34
504	20250110	122000	507547190	5270	5270	5270	5270	10
505	20250110	121900	507494490	5270	5270	5270	5270	0
506	20250110	121800	507494490	5270	5270	5270	5270	32
507	20250110	121700	507325850	5270	5270	5270	5270	0
508	20250110	121600	507325850	5270	5270	5270	5270	15
509	20250110	121500	507246800	5260	5260	5260	5260	0
510	20250110	121400	507246800	5260	5260	5260	5260	9
511	20250110	121300	507199460	5260	5260	5270	5260	129
512	20250110	121200	506520860	5260	5260	5260	5260	7
513	20250110	121100	506484040	5260	5260	5260	5260	7
514	20250110	121000	506447220	5260	5260	5260	5260	25
515	20250110	120900	506315720	5260	5260	5260	5260	0
516	20250110	120800	506315720	5260	5270	5270	5260	15
517	20250110	120700	506236740	5260	5260	5260	5260	7
518	20250110	120600	506199920	5260	5260	5260	5260	32
519	20250110	120500	506031600	5260	5260	5260	5260	0
520	20250110	120400	506031600	5260	5260	5260	5260	0
521	20250110	120300	506031600	5260	5260	5260	5260	20
522	20250110	120200	505926400	5260	5260	5260	5260	120
523	20250110	120100	505295200	5260	5260	5260	5260	7
524	20250110	120000	505258380	5260	5260	5260	5260	0
525	20250110	115900	505258380	5260	5260	5260	5260	6
526	20250110	115800	505226820	5260	5260	5260	5260	14
527	20250110	115700	505153180	5250	5250	5250	5250	44
528	20250110	115600	504922180	5250	5250	5250	5250	7
529	20250110	115500	504885430	5250	5250	5250	5250	5
530	20250110	115400	504859180	5250	5250	5250	5250	27
531	20250110	115300	504717430	5250	5250	5250	5250	7
532	20250110	115200	504680680	5250	5250	5250	5250	12
533	20250110	115100	504617680	5210	5210	5210	5210	0
534	20250110	115000	504617680	5210	5210	5210	5210	0
535	20250110	114900	504617680	5210	5250	5250	5210	389
536	20250110	114800	502590710	5240	5240	5240	5240	5
537	20250110	114700	502564510	5230	5240	5240	5230	584
538	20250110	114600	499507350	5240	5240	5240	5240	7
539	20250110	114500	499470670	5250	5240	5250	5240	740
540	20250110	114400	495592080	5240	5260	5260	5240	113
541	20250110	114300	494999780	5260	5260	5260	5260	7
542	20250110	114200	494962960	5260	5260	5260	5260	0
543	20250110	114100	494962960	5260	5260	5260	5260	34
544	20250110	114000	494784120	5260	5260	5260	5260	6
545	20250110	113900	494752560	5260	5260	5260	5260	0
546	20250110	113800	494752560	5260	5260	5260	5260	7
547	20250110	113700	494715740	5260	5260	5260	5260	25
548	20250110	113600	494584240	5240	5240	5240	5240	8
549	20250110	113500	494542320	5230	5230	5230	5230	254
550	20250110	113400	493213900	5230	5270	5270	5200	8356
551	20250110	113300	449556710	5280	5280	5280	5280	161
552	20250110	113200	448706630	5280	5280	5280	5280	15
553	20250110	113100	448627430	5280	5280	5280	5280	7
554	20250110	113000	448590470	5280	5280	5280	5280	0
555	20250110	112900	448590470	5280	5280	5280	5280	32
556	20250110	112800	448421510	5270	5270	5270	5270	0
557	20250110	112700	448421510	5270	5270	5270	5270	0
558	20250110	112600	448421510	5270	5270	5270	5270	267
559	20250110	112500	447014420	5260	5260	5260	5260	1243
560	20250110	112400	440476240	5250	5240	5250	5240	2471
561	20250110	112300	427527100	5250	5250	5250	5250	481
562	20250110	112200	425001850	5250	5250	5250	5250	76
563	20250110	112100	424602850	5260	5260	5260	5260	53
564	20250110	112000	424324070	5260	5260	5260	5260	0
565	20250110	111900	424324070	5260	5260	5260	5260	12
566	20250110	111800	424260950	5260	5250	5260	5250	95
567	20250110	111700	423762130	5240	5240	5240	5240	0
568	20250110	111600	423762130	5240	5240	5240	5240	0
569	20250110	111500	423762130	5240	5240	5240	5240	20
570	20250110	111400	423657330	5250	5260	5260	5240	415
571	20250110	111300	421482590	5260	5250	5260	5250	26
572	20250110	111200	421345890	5240	5230	5240	5230	755
573	20250110	111100	417395660	5220	5220	5220	5220	0
574	20250110	111000	417395660	5220	5230	5230	5220	132
575	20250110	110900	416706490	5230	5230	5230	5230	0
576	20250110	110800	416706490	5230	5220	5230	5220	115
577	20250110	110700	416106120	5220	5220	5220	5220	2001
578	20250110	110600	405660900	5230	5230	5230	5230	19
579	20250110	110500	405561530	5230	5230	5230	5230	0
580	20250110	110400	405561530	5230	5230	5230	5230	20
581	20250110	110300	405456930	5230	5230	5230	5230	13
582	20250110	110200	405388940	5230	5230	5230	5230	1
583	20250110	110100	405383710	5230	5220	5230	5220	14
584	20250110	110000	405310550	5230	5230	5230	5230	20
585	20250110	105900	405205950	5230	5230	5230	5230	12
586	20250110	105800	405143190	5220	5220	5220	5220	7
587	20250110	105700	405106650	5210	5210	5210	5210	1
588	20250110	105600	405101440	5200	5260	5260	5200	5394
589	20250110	105500	376974860	5260	5250	5260	5250	785
590	20250110	105400	372846160	5260	5260	5260	5260	5
591	20250110	105300	372819860	5250	5250	5250	5250	2
592	20250110	105200	372809360	5250	5250	5250	5240	319
593	20250110	105100	371136610	5250	5250	5250	5250	169
594	20250110	105000	370249360	5240	5240	5240	5240	0
595	20250110	104900	370249360	5240	5240	5240	5240	200
596	20250110	104800	369201360	5240	5250	5250	5240	13
597	20250110	104700	369133180	5250	5230	5250	5230	788
598	20250110	104600	365005590	5230	5230	5230	5230	69
599	20250110	104500	364644720	5230	5230	5230	5230	4
600	20250110	104400	364623800	5230	5230	5240	5230	88
601	20250110	104300	364163440	5230	5230	5230	5230	41
602	20250110	104200	363949010	5210	5240	5240	5200	7044
603	20250110	104100	327300480	5240	5240	5240	5240	8
604	20250110	104000	327258560	5240	5240	5240	5240	305
605	20250110	103900	325660360	5240	5240	5240	5240	55
606	20250110	103800	325372160	5240	5240	5240	5240	13
607	20250110	103700	325304040	5230	5230	5230	5230	369
608	20250110	103600	323374170	5200	5270	5270	5200	15766
609	20250110	103500	240974590	5290	5290	5290	5290	20
610	20250110	103400	240868790	5290	5280	5290	5280	230
611	20250110	103300	239652160	5280	5270	5280	5270	705
612	20250110	103200	235932560	5270	5270	5270	5270	20
613	20250110	103100	235827160	5280	5280	5280	5280	7
614	20250110	103000	235790200	5270	5280	5280	5270	117
615	20250110	102900	235173540	5280	5280	5280	5280	6
616	20250110	102800	235141860	5280	5280	5280	5280	0
617	20250110	102700	235141860	5280	5270	5280	5270	21
618	20250110	102600	235031180	5270	5270	5270	5270	160
619	20250110	102500	234187980	5240	5240	5240	5240	0
620	20250110	102400	234187980	5240	5240	5240	5240	119
621	20250110	102300	233564420	5240	5240	5240	5240	20
622	20250110	102200	233459620	5240	5240	5240	5240	811
623	20250110	102100	229209980	5240	5240	5240	5240	12
624	20250110	102000	229147100	5240	5240	5240	5240	0
625	20250110	101900	229147100	5240	5240	5240	5240	64
626	20250110	101800	228811740	5210	5270	5270	5210	6032
627	20250110	101700	197327950	5240	5240	5240	5240	685
628	20250110	101600	193738550	5230	5230	5230	5230	0
629	20250110	101500	193738550	5230	5230	5230	5230	555
630	20250110	101400	190835900	5200	5270	5270	5200	3497
631	20250110	101300	172594920	5270	5270	5270	5270	10
632	20250110	101200	172542220	5260	5250	5260	5250	5
633	20250110	101100	172515930	5270	5250	5270	5250	2000
634	20250110	101000	161984670	5260	5240	5260	5240	1405
635	20250110	100900	154613650	5230	5230	5230	5230	7
636	20250110	100800	154577040	5240	5240	5240	5240	22
637	20250110	100700	154461760	5230	5230	5230	5210	71
638	20250110	100600	154090810	5230	5200	5240	5200	1031
639	20250110	100500	148728400	5220	5220	5220	5220	32
640	20250110	100400	148561360	5250	5230	5250	5220	96
641	20250110	100300	148059200	5230	5210	5230	5210	48
642	20250110	100200	147808280	5210	5240	5240	5200	6098
643	20250110	100100	116013110	5250	5250	5250	5250	1007
644	20250110	100000	110726360	5250	5250	5250	5250	0
645	20250110	095900	110726360	5250	5250	5250	5250	20
646	20250110	095800	110621360	5260	5260	5260	5260	20
647	20250110	095700	110516160	5260	5300	5300	5250	5262
648	20250110	095600	82855620	5270	5310	5310	5270	6127
649	20250110	095500	50443580	5330	5330	5330	5330	55
650	20250110	095400	50150430	5330	5300	5330	5300	79
651	20250110	095300	49730330	5300	5300	5300	5300	0
652	20250110	095200	49730330	5300	5320	5320	5300	602
653	20250110	095100	46539540	5300	5310	5310	5300	8
654	20250110	095000	46497070	5300	5300	5300	5300	24
655	20250110	094900	46369870	5300	5320	5320	5300	10
656	20250110	094800	46316730	5300	5330	5330	5300	6
657	20250110	094700	46284780	5330	5300	5330	5300	3
658	20250110	094600	46268850	5330	5330	5330	5300	46
659	20250110	094500	46024150	5330	5330	5330	5330	0
660	20250110	094400	46024150	5330	5310	5330	5300	23
661	20250110	094300	45901790	5300	5300	5300	5300	0
662	20250110	094200	45901790	5300	5320	5320	5300	97
663	20250110	094100	45387480	5320	5320	5320	5320	7
664	20250110	094000	45350240	5340	5340	5340	5340	5
665	20250110	093900	45323540	5340	5320	5340	5320	35
666	20250110	093800	45136980	5320	5320	5320	5320	0
667	20250110	093700	45136980	5320	5330	5330	5320	1125
668	20250110	093600	39151930	5330	5330	5330	5330	7
669	20250110	093500	39114620	5330	5330	5330	5330	12
670	20250110	093400	39050660	5330	5320	5330	5320	346
671	20250110	093300	37209870	5330	5330	5330	5330	324
672	20250110	093200	35482950	5330	5330	5330	5330	7
673	20250110	093100	35445640	5330	5330	5330	5330	876
674	20250110	093000	30776560	5330	5330	5330	5330	61
675	20250110	092900	30451430	5330	5330	5330	5330	127
676	20250110	092800	29774520	5320	5320	5320	5320	0
677	20250110	092700	29774520	5320	5320	5320	5320	132
678	20250110	092600	29072280	5330	5330	5330	5330	13
679	20250110	092500	29002990	5320	5320	5320	5320	428
680	20250110	092400	26726030	5320	5300	5320	5300	111
681	20250110	092300	26137460	5300	5300	5300	5300	0
682	20250110	092200	26137460	5300	5300	5300	5300	37
683	20250110	092100	25941360	5290	5290	5290	5290	0
684	20250110	092000	25941360	5290	5320	5320	5290	463
685	20250110	091900	23488400	5300	5300	5300	5300	549
686	20250110	091800	20578700	5300	5290	5300	5290	244
687	20250110	091700	19286440	5280	5280	5280	5280	70
688	20250110	091600	18916840	5290	5280	5290	5280	230
689	20250110	091500	17702370	5290	5290	5290	5290	16
690	20250110	091400	17617730	5270	5280	5280	5270	9
691	20250110	091300	17570230	5270	5270	5270	5270	150
692	20250110	091200	16779730	5270	5270	5270	5270	507
693	20250110	091100	14107840	5270	5270	5270	5270	112
694	20250110	091000	13517600	5270	5290	5290	5270	492
695	20250110	090900	10922370	5270	5290	5290	5270	5
696	20250110	090800	10895940	5300	5300	5300	5300	1
697	20250110	090700	10890640	5260	5300	5300	5260	27
698	20250110	090600	10747800	5260	5260	5260	5260	25
699	20250110	090500	10616300	5290	5290	5290	5290	12
700	20250110	090400	10552820	5290	5290	5290	5290	22
701	20250110	090300	10436440	5300	5300	5300	5300	0
702	20250110	090200	10436440	5300	5300	5300	5300	106
703	20250110	090100	9874640	5250	5260	5260	5250	307
704	20250110	090000	8259890	5270	5350	5350	5270	1548