KissMeData/213500/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	204300	455471690	8670	8670	8670	8670	486
3	20250103	204200	455471690	8670	8670	8670	8670	0
4	20250103	204100	455471690	8670	8670	8670	8670	0
5	20250103	204000	455471690	8670	8670	8670	8670	0
6	20250103	203900	455471690	8670	8670	8670	8670	0
7	20250103	203800	455471690	8670	8670	8670	8670	0
8	20250103	203700	455471690	8670	8670	8670	8670	0
9	20250103	203600	455471690	8670	8670	8670	8670	0
10	20250103	203500	455471690	8670	8670	8670	8670	0
11	20250103	203400	455471690	8670	8670	8670	8670	0
12	20250103	203300	455471690	8670	8670	8670	8670	0
13	20250103	203200	455471690	8670	8670	8670	8670	0
14	20250103	203100	455471690	8670	8670	8670	8670	0
15	20250103	203000	455471690	8670	8670	8670	8670	0
16	20250103	202900	455471690	8670	8670	8670	8670	0
17	20250103	202800	455471690	8670	8670	8670	8670	0
18	20250103	202700	455471690	8670	8670	8670	8670	0
19	20250103	202600	455471690	8670	8670	8670	8670	0
20	20250103	202500	455471690	8670	8670	8670	8670	0
21	20250103	202400	455471690	8670	8670	8670	8670	0
22	20250103	202300	455471690	8670	8670	8670	8670	0
23	20250103	202200	455471690	8670	8670	8670	8670	0
24	20250103	202100	455471690	8670	8670	8670	8670	0
25	20250103	202000	455471690	8670	8670	8670	8670	0
26	20250103	201900	455471690	8670	8670	8670	8670	0
27	20250103	201800	455471690	8670	8670	8670	8670	0
28	20250103	201700	455471690	8670	8670	8670	8670	0
29	20250103	201600	455471690	8670	8670	8670	8670	0
30	20250103	201500	455471690	8670	8670	8670	8670	0
31	20250103	201400	455471690	8670	8670	8670	8670	0
32	20250103	201300	455471690	8670	8670	8670	8670	486
33	20250103	201200	455471690	8670	8670	8670	8670	0
34	20250103	201100	455471690	8670	8670	8670	8670	0
35	20250103	201000	455471690	8670	8670	8670	8670	0
36	20250103	200900	455471690	8670	8670	8670	8670	0
37	20250103	200800	455471690	8670	8670	8670	8670	0
38	20250103	200700	455471690	8670	8670	8670	8670	0
39	20250103	200600	455471690	8670	8670	8670	8670	0
40	20250103	200500	455471690	8670	8670	8670	8670	0
41	20250103	200400	455471690	8670	8670	8670	8670	0
42	20250103	200300	455471690	8670	8670	8670	8670	0
43	20250103	200200	455471690	8670	8670	8670	8670	0
44	20250103	200100	455471690	8670	8670	8670	8670	0
45	20250103	200000	455471690	8670	8670	8670	8670	0
46	20250103	195900	455471690	8670	8670	8670	8670	0
47	20250103	195800	455471690	8670	8670	8670	8670	0
48	20250103	195700	455471690	8670	8670	8670	8670	0
49	20250103	195600	455471690	8670	8670	8670	8670	0
50	20250103	195500	455471690	8670	8670	8670	8670	0
51	20250103	195400	455471690	8670	8670	8670	8670	0
52	20250103	195300	455471690	8670	8670	8670	8670	0
53	20250103	195200	455471690	8670	8670	8670	8670	0
54	20250103	195100	455471690	8670	8670	8670	8670	0
55	20250103	195000	455471690	8670	8670	8670	8670	0
56	20250103	194900	455471690	8670	8670	8670	8670	0
57	20250103	194800	455471690	8670	8670	8670	8670	0
58	20250103	194700	455471690	8670	8670	8670	8670	0
59	20250103	194600	455471690	8670	8670	8670	8670	0
60	20250103	194500	455471690	8670	8670	8670	8670	0
61	20250103	194400	455471690	8670	8670	8670	8670	0
62	20250103	194300	455471690	8670	8670	8670	8670	486
63	20250103	194200	455471690	8670	8670	8670	8670	0
64	20250103	194100	455471690	8670	8670	8670	8670	0
65	20250103	194000	455471690	8670	8670	8670	8670	0
66	20250103	193900	455471690	8670	8670	8670	8670	0
67	20250103	193800	455471690	8670	8670	8670	8670	0
68	20250103	193700	455471690	8670	8670	8670	8670	0
69	20250103	193600	455471690	8670	8670	8670	8670	0
70	20250103	193500	455471690	8670	8670	8670	8670	0
71	20250103	193400	455471690	8670	8670	8670	8670	0
72	20250103	193300	455471690	8670	8670	8670	8670	0
73	20250103	193200	455471690	8670	8670	8670	8670	0
74	20250103	193100	455471690	8670	8670	8670	8670	0
75	20250103	193000	455471690	8670	8670	8670	8670	0
76	20250103	192900	455471690	8670	8670	8670	8670	0
77	20250103	192800	455471690	8670	8670	8670	8670	0
78	20250103	192700	455471690	8670	8670	8670	8670	0
79	20250103	192600	455471690	8670	8670	8670	8670	0
80	20250103	192500	455471690	8670	8670	8670	8670	0
81	20250103	192400	455471690	8670	8670	8670	8670	0
82	20250103	192300	455471690	8670	8670	8670	8670	0
83	20250103	192200	455471690	8670	8670	8670	8670	0
84	20250103	192100	455471690	8670	8670	8670	8670	0
85	20250103	192000	455471690	8670	8670	8670	8670	0
86	20250103	191900	455471690	8670	8670	8670	8670	0
87	20250103	191800	455471690	8670	8670	8670	8670	0
88	20250103	191700	455471690	8670	8670	8670	8670	0
89	20250103	191600	455471690	8670	8670	8670	8670	0
90	20250103	191500	455471690	8670	8670	8670	8670	0
91	20250103	191400	455471690	8670	8670	8670	8670	0
92	20250103	191300	455471690	8670	8670	8670	8670	486
93	20250103	191200	455471690	8670	8670	8670	8670	0
94	20250103	191100	455471690	8670	8670	8670	8670	0
95	20250103	191000	455471690	8670	8670	8670	8670	0
96	20250103	190900	455471690	8670	8670	8670	8670	0
97	20250103	190800	455471690	8670	8670	8670	8670	0
98	20250103	190700	455471690	8670	8670	8670	8670	0
99	20250103	190600	455471690	8670	8670	8670	8670	0
100	20250103	190500	455471690	8670	8670	8670	8670	0
101	20250103	190400	455471690	8670	8670	8670	8670	0
102	20250103	190300	455471690	8670	8670	8670	8670	0
103	20250103	190200	455471690	8670	8670	8670	8670	0
104	20250103	190100	455471690	8670	8670	8670	8670	0
105	20250103	190000	455471690	8670	8670	8670	8670	0
106	20250103	185900	455471690	8670	8670	8670	8670	0
107	20250103	185800	455471690	8670	8670	8670	8670	0
108	20250103	185700	455471690	8670	8670	8670	8670	0
109	20250103	185600	455471690	8670	8670	8670	8670	0
110	20250103	185500	455471690	8670	8670	8670	8670	0
111	20250103	185400	455471690	8670	8670	8670	8670	0
112	20250103	185300	455471690	8670	8670	8670	8670	0
113	20250103	185200	455471690	8670	8670	8670	8670	0
114	20250103	185100	455471690	8670	8670	8670	8670	0
115	20250103	185000	455471690	8670	8670	8670	8670	0
116	20250103	184900	455471690	8670	8670	8670	8670	0
117	20250103	184800	455471690	8670	8670	8670	8670	0
118	20250103	184700	455471690	8670	8670	8670	8670	0
119	20250103	184600	455471690	8670	8670	8670	8670	0
120	20250103	184500	455471690	8670	8670	8670	8670	0
121	20250103	184400	455471690	8670	8670	8670	8670	0
122	20250103	184300	455471690	8670	8670	8670	8670	486
123	20250103	184200	455471690	8670	8670	8670	8670	0
124	20250103	184100	455471690	8670	8670	8670	8670	0
125	20250103	184000	455471690	8670	8670	8670	8670	0
126	20250103	183900	455471690	8670	8670	8670	8670	0
127	20250103	183800	455471690	8670	8670	8670	8670	0
128	20250103	183700	455471690	8670	8670	8670	8670	0
129	20250103	183600	455471690	8670	8670	8670	8670	0
130	20250103	183500	455471690	8670	8670	8670	8670	0
131	20250103	183400	455471690	8670	8670	8670	8670	0
132	20250103	183300	455471690	8670	8670	8670	8670	0
133	20250103	183200	455471690	8670	8670	8670	8670	0
134	20250103	183100	455471690	8670	8670	8670	8670	0
135	20250103	183000	455471690	8670	8670	8670	8670	0
136	20250103	182900	455471690	8670	8670	8670	8670	0
137	20250103	182800	455471690	8670	8670	8670	8670	0
138	20250103	182700	455471690	8670	8670	8670	8670	0
139	20250103	182600	455471690	8670	8670	8670	8670	0
140	20250103	182500	455471690	8670	8670	8670	8670	0
141	20250103	182400	455471690	8670	8670	8670	8670	0
142	20250103	182300	455471690	8670	8670	8670	8670	0
143	20250103	182200	455471690	8670	8670	8670	8670	0
144	20250103	182100	455471690	8670	8670	8670	8670	0
145	20250103	182000	455471690	8670	8670	8670	8670	0
146	20250103	181900	455471690	8670	8670	8670	8670	0
147	20250103	181800	455471690	8670	8670	8670	8670	0
148	20250103	181700	455471690	8670	8670	8670	8670	0
149	20250103	181600	455471690	8670	8670	8670	8670	0
150	20250103	181500	455471690	8670	8670	8670	8670	0
151	20250103	181400	455471690	8670	8670	8670	8670	0
152	20250103	181300	455471690	8670	8670	8670	8670	486
153	20250103	181200	455471690	8670	8670	8670	8670	0
154	20250103	181100	455471690	8670	8670	8670	8670	0
155	20250103	181000	455471690	8670	8670	8670	8670	0
156	20250103	180900	455471690	8670	8670	8670	8670	0
157	20250103	180800	455471690	8670	8670	8670	8670	0
158	20250103	180700	455471690	8670	8670	8670	8670	0
159	20250103	180600	455471690	8670	8670	8670	8670	0
160	20250103	180500	455471690	8670	8670	8670	8670	0
161	20250103	180400	455471690	8670	8670	8670	8670	0
162	20250103	180300	455471690	8670	8670	8670	8670	0
163	20250103	180200	455471690	8670	8670	8670	8670	0
164	20250103	180100	455471690	8670	8670	8670	8670	0
165	20250103	180000	455471690	8670	8670	8670	8670	0
166	20250103	175900	455471690	8670	8670	8670	8670	0
167	20250103	175800	455471690	8670	8670	8670	8670	0
168	20250103	175700	455471690	8670	8670	8670	8670	0
169	20250103	175600	455471690	8670	8670	8670	8670	0
170	20250103	175500	455471690	8670	8670	8670	8670	0
171	20250103	175400	455471690	8670	8670	8670	8670	0
172	20250103	175300	455471690	8670	8670	8670	8670	0
173	20250103	175200	455471690	8670	8670	8670	8670	0
174	20250103	175100	455471690	8670	8670	8670	8670	0
175	20250103	175000	455471690	8670	8670	8670	8670	0
176	20250103	174900	455471690	8670	8670	8670	8670	0
177	20250103	174800	455471690	8670	8670	8670	8670	0
178	20250103	174700	455471690	8670	8670	8670	8670	0
179	20250103	174600	455471690	8670	8670	8670	8670	0
180	20250103	174500	455471690	8670	8670	8670	8670	0
181	20250103	174400	455471690	8670	8670	8670	8670	0
182	20250103	174300	455471690	8670	8670	8670	8670	486
183	20250103	174200	455471690	8670	8670	8670	8670	0
184	20250103	174100	455471690	8670	8670	8670	8670	0
185	20250103	174000	455471690	8670	8670	8670	8670	0
186	20250103	173900	455471690	8670	8670	8670	8670	0
187	20250103	173800	455471690	8670	8670	8670	8670	0
188	20250103	173700	455471690	8670	8670	8670	8670	0
189	20250103	173600	455471690	8670	8670	8670	8670	0
190	20250103	173500	455471690	8670	8670	8670	8670	0
191	20250103	173400	455471690	8670	8670	8670	8670	0
192	20250103	173300	455471690	8670	8670	8670	8670	0
193	20250103	173200	455471690	8670	8670	8670	8670	0
194	20250103	173100	455471690	8670	8670	8670	8670	0
195	20250103	173000	455471690	8670	8670	8670	8670	0
196	20250103	172900	455471690	8670	8670	8670	8670	0
197	20250103	172800	455471690	8670	8670	8670	8670	0
198	20250103	172700	455471690	8670	8670	8670	8670	0
199	20250103	172600	455471690	8670	8670	8670	8670	0
200	20250103	172500	455471690	8670	8670	8670	8670	0
201	20250103	172400	455471690	8670	8670	8670	8670	0
202	20250103	172300	455471690	8670	8670	8670	8670	0
203	20250103	172200	455471690	8670	8670	8670	8670	0
204	20250103	172100	455471690	8670	8670	8670	8670	0
205	20250103	172000	455471690	8670	8670	8670	8670	0
206	20250103	171900	455471690	8670	8670	8670	8670	0
207	20250103	171800	455471690	8670	8670	8670	8670	0
208	20250103	171700	455471690	8670	8670	8670	8670	0
209	20250103	171600	455471690	8670	8670	8670	8670	0
210	20250103	171500	455471690	8670	8670	8670	8670	0
211	20250103	171400	455471690	8670	8670	8670	8670	0
212	20250103	171300	455471690	8670	8670	8670	8670	486
213	20250103	171200	455471690	8670	8670	8670	8670	0
214	20250103	171100	455471690	8670	8670	8670	8670	0
215	20250103	171000	455471690	8670	8670	8670	8670	0
216	20250103	170900	455471690	8670	8670	8670	8670	0
217	20250103	170800	455471690	8670	8670	8670	8670	0
218	20250103	170700	455471690	8670	8670	8670	8670	0
219	20250103	170600	455471690	8670	8670	8670	8670	0
220	20250103	170500	455471690	8670	8670	8670	8670	0
221	20250103	170400	455471690	8670	8670	8670	8670	0
222	20250103	170300	455471690	8670	8670	8670	8670	0
223	20250103	170200	455471690	8670	8670	8670	8670	0
224	20250103	170100	455471690	8670	8670	8670	8670	0
225	20250103	170000	455471690	8670	8670	8670	8670	0
226	20250103	165900	455471690	8670	8670	8670	8670	0
227	20250103	165800	455471690	8670	8670	8670	8670	0
228	20250103	165700	455471690	8670	8670	8670	8670	0
229	20250103	165600	455471690	8670	8670	8670	8670	0
230	20250103	165500	455471690	8670	8670	8670	8670	0
231	20250103	165400	455471690	8670	8670	8670	8670	0
232	20250103	165300	455471690	8670	8670	8670	8670	0
233	20250103	165200	455471690	8670	8670	8670	8670	0
234	20250103	165100	455471690	8670	8670	8670	8670	0
235	20250103	165000	455471690	8670	8670	8670	8670	0
236	20250103	164900	455471690	8670	8670	8670	8670	0
237	20250103	164800	455471690	8670	8670	8670	8670	0
238	20250103	164700	455471690	8670	8670	8670	8670	0
239	20250103	164600	455471690	8670	8670	8670	8670	0
240	20250103	164500	455471690	8670	8670	8670	8670	0
241	20250103	164400	455471690	8670	8670	8670	8670	0
242	20250103	164300	455471690	8670	8670	8670	8670	486
243	20250103	164200	455471690	8670	8670	8670	8670	0
244	20250103	164100	455471690	8670	8670	8670	8670	0
245	20250103	164000	455471690	8670	8670	8670	8670	0
246	20250103	163900	455471690	8670	8670	8670	8670	0
247	20250103	163800	455471690	8670	8670	8670	8670	0
248	20250103	163700	455471690	8670	8670	8670	8670	0
249	20250103	163600	455471690	8670	8670	8670	8670	0
250	20250103	163500	455471690	8670	8670	8670	8670	0
251	20250103	163400	455471690	8670	8670	8670	8670	0
252	20250103	163300	455471690	8670	8670	8670	8670	0
253	20250103	163200	455471690	8670	8670	8670	8670	0
254	20250103	163100	455471690	8670	8670	8670	8670	0
255	20250103	163000	455471690	8670	8670	8670	8670	0
256	20250103	162900	455471690	8670	8670	8670	8670	0
257	20250103	162800	455471690	8670	8670	8670	8670	0
258	20250103	162700	455471690	8670	8670	8670	8670	0
259	20250103	162600	455471690	8670	8670	8670	8670	0
260	20250103	162500	455471690	8670	8670	8670	8670	0
261	20250103	162400	455471690	8670	8670	8670	8670	0
262	20250103	162300	455471690	8670	8670	8670	8670	0
263	20250103	162200	455471690	8670	8670	8670	8670	0
264	20250103	162100	455471690	8670	8670	8670	8670	0
265	20250103	162000	455471690	8670	8670	8670	8670	0
266	20250103	161900	455471690	8670	8670	8670	8670	0
267	20250103	161800	455471690	8670	8670	8670	8670	0
268	20250103	161700	455471690	8670	8670	8670	8670	0
269	20250103	161600	455471690	8670	8670	8670	8670	0
270	20250103	161500	455471690	8670	8670	8670	8670	0
271	20250103	161400	455471690	8670	8670	8670	8670	0
272	20250103	161300	455471690	8670	8670	8670	8670	486
273	20250103	161200	455471690	8670	8670	8670	8670	0
274	20250103	161100	455471690	8670	8670	8670	8670	0
275	20250103	161000	455471690	8670	8670	8670	8670	0
276	20250103	160900	455471690	8670	8670	8670	8670	0
277	20250103	160800	455471690	8670	8670	8670	8670	0
278	20250103	160700	455471690	8670	8670	8670	8670	0
279	20250103	160600	455471690	8670	8670	8670	8670	0
280	20250103	160500	455471690	8670	8670	8670	8670	0
281	20250103	160400	455471690	8670	8670	8670	8670	0
282	20250103	160300	455471690	8670	8670	8670	8670	0
283	20250103	160200	455471690	8670	8670	8670	8670	0
284	20250103	160100	455471690	8670	8670	8670	8670	0
285	20250103	160000	455471690	8670	8670	8670	8670	0
286	20250103	155900	455471690	8670	8670	8670	8670	0
287	20250103	155800	455471690	8670	8670	8670	8670	0
288	20250103	155700	455471690	8670	8670	8670	8670	0
289	20250103	155600	455471690	8670	8670	8670	8670	0
290	20250103	155500	455471690	8670	8670	8670	8670	0
291	20250103	155400	455471690	8670	8670	8670	8670	0
292	20250103	155300	455471690	8670	8670	8670	8670	0
293	20250103	155200	455471690	8670	8670	8670	8670	0
294	20250103	155100	455471690	8670	8670	8670	8670	0
295	20250103	155000	455471690	8670	8670	8670	8670	0
296	20250103	154900	455471690	8670	8670	8670	8670	0
297	20250103	154800	455471690	8670	8670	8670	8670	0
298	20250103	154700	455471690	8670	8670	8670	8670	0
299	20250103	154600	455471690	8670	8670	8670	8670	0
300	20250103	154500	455471690	8670	8670	8670	8670	0
301	20250103	154400	455471690	8670	8670	8670	8670	0
302	20250103	154300	455471690	8670	8670	8670	8670	486
303	20250103	154200	455471690	8670	8670	8670	8670	0
304	20250103	154100	455471690	8670	8670	8670	8670	0
305	20250103	154000	455471690	8670	8670	8670	8670	0
306	20250103	153900	455471690	8670	8670	8670	8670	0
307	20250103	153800	455471690	8670	8670	8670	8670	0
308	20250103	153700	455471690	8670	8670	8670	8670	0
309	20250103	153600	455471690	8670	8670	8670	8670	0
310	20250103	153500	455471690	8670	8670	8670	8670	0
311	20250103	153400	455471690	8670	8670	8670	8670	0
312	20250103	153300	455471690	8670	8670	8670	8670	0
313	20250103	153200	455471690	8670	8670	8670	8670	0
314	20250103	153100	455471690	8670	8670	8670	8670	0
315	20250103	153000	455471690	8670	8670	8670	8670	486
316	20250103	152900	451258070	8660	8660	8660	8660	0
317	20250103	152800	451258070	8660	8660	8660	8660	0
318	20250103	152700	451258070	8660	8660	8660	8660	0
319	20250103	152600	451258070	8660	8660	8660	8660	0
320	20250103	152500	451258070	8660	8660	8660	8660	0
321	20250103	152400	451258070	8660	8660	8660	8660	0
322	20250103	152300	451258070	8660	8660	8660	8660	0
323	20250103	152200	451258070	8660	8660	8660	8660	0
324	20250103	152100	451258070	8660	8660	8660	8660	0
325	20250103	152000	451258070	8660	8660	8660	8660	0
326	20250103	151900	451258070	8660	8650	8660	8650	44
327	20250103	151800	450877430	8660	8610	8660	8600	573
328	20250103	151700	445943250	8630	8650	8660	8610	1565
329	20250103	151600	432445760	8620	8670	8670	8620	934
330	20250103	151500	424385090	8660	8620	8660	8620	2228
331	20250103	151400	405145640	8620	8630	8630	8610	1035
332	20250103	151300	396225730	8630	8610	8630	8610	1219
333	20250103	151200	385723480	8630	8630	8630	8610	1000
334	20250103	151100	377110820	8630	8610	8630	8610	1077
335	20250103	151000	367836710	8620	8610	8620	8610	973
336	20250103	150900	359459130	8590	8620	8620	8590	870
337	20250103	150800	351985780	8620	8620	8620	8600	871
338	20250103	150700	344495100	8600	8600	8600	8600	976
339	20250103	150600	336101500	8600	8600	8610	8600	1963
340	20250103	150500	319213250	8610	8610	8620	8610	1140
341	20250103	150400	309397800	8610	8610	8610	8610	867
342	20250103	150300	301932930	8620	8610	8620	8610	1137
343	20250103	150200	292140660	8610	8620	8620	8610	1307
344	20250103	150100	280883000	8620	8620	8620	8610	1163
345	20250103	150000	270866610	8620	8620	8620	8620	206
346	20250103	145900	269090890	8630	8630	8630	8620	2111
347	20250103	145800	250881600	8630	8640	8640	8630	426
348	20250103	145700	247204950	8640	8650	8650	8640	1297
349	20250103	145600	235994570	8650	8650	8650	8650	484
350	20250103	145500	231807970	8650	8650	8650	8650	868
351	20250103	145400	224299770	8650	8660	8660	8650	2404
352	20250103	145300	203489800	8670	8680	8680	8670	424
353	20250103	145200	199813520	8680	8690	8690	8680	28
354	20250103	145100	199570320	8690	8690	8690	8690	0
355	20250103	145000	199570320	8690	8690	8690	8690	0
356	20250103	144900	199570320	8690	8690	8690	8690	0
357	20250103	144800	199570320	8690	8690	8690	8690	18
358	20250103	144700	199413900	8690	8690	8690	8690	1
359	20250103	144600	199405210	8690	8690	8690	8690	5
360	20250103	144500	199361760	8690	8690	8690	8690	10
361	20250103	144400	199274860	8690	8690	8690	8690	8
362	20250103	144300	199205340	8680	8680	8680	8680	0
363	20250103	144200	199205340	8680	8680	8680	8680	80
364	20250103	144100	198510940	8670	8670	8670	8670	0
365	20250103	144000	198510940	8670	8670	8670	8670	7
366	20250103	143900	198450250	8660	8660	8670	8660	21
367	20250103	143800	198268300	8660	8660	8660	8660	13
368	20250103	143700	198155720	8660	8670	8670	8660	490
369	20250103	143600	193907550	8670	8670	8670	8670	183
370	20250103	143500	192320940	8670	8680	8680	8670	181
371	20250103	143400	190750000	8680	8680	8680	8680	97
372	20250103	143300	189908040	8680	8680	8680	8680	220
373	20250103	143200	187998440	8680	8680	8680	8680	13
374	20250103	143100	187885600	8680	8690	8690	8680	141
375	20250103	143000	186660380	8690	8690	8690	8690	11
376	20250103	142900	186564790	8690	8690	8690	8690	22
377	20250103	142800	186373610	8690	8690	8690	8690	5
378	20250103	142700	186330160	8690	8690	8690	8690	5
379	20250103	142600	186286710	8690	8690	8690	8690	5
380	20250103	142500	186243260	8690	8690	8690	8690	5
381	20250103	142400	186199810	8690	8690	8690	8690	6
382	20250103	142300	186147670	8690	8690	8690	8690	0
383	20250103	142200	186147670	8690	8690	8690	8690	0
384	20250103	142100	186147670	8690	8690	8690	8690	13
385	20250103	142000	186034700	8690	8690	8690	8690	5
386	20250103	141900	185991250	8690	8690	8690	8690	8
387	20250103	141800	185921730	8690	8690	8690	8690	5
388	20250103	141700	185878280	8690	8690	8690	8690	5
389	20250103	141600	185834830	8690	8690	8690	8690	5
390	20250103	141500	185791380	8690	8690	8690	8690	5
391	20250103	141400	185747930	8690	8690	8690	8690	0
392	20250103	141300	185747930	8690	8690	8690	8690	0
393	20250103	141200	185747930	8690	8690	8690	8690	13
394	20250103	141100	185634960	8690	8690	8690	8690	5
395	20250103	141000	185591510	8690	8690	8690	8690	6
396	20250103	140900	185539370	8690	8690	8690	8690	106
397	20250103	140800	184618230	8690	8690	8690	8690	5
398	20250103	140700	184574780	8680	8690	8690	8680	6
399	20250103	140600	184522650	8690	8690	8690	8690	0
400	20250103	140500	184522650	8690	8690	8690	8690	5
401	20250103	140400	184479200	8690	8690	8690	8690	10
402	20250103	140300	184392300	8680	8690	8690	8680	6
403	20250103	140200	184340170	8690	8690	8690	8690	0
404	20250103	140100	184340170	8690	8690	8690	8690	1
405	20250103	140000	184331480	8690	8690	8690	8690	12
406	20250103	135900	184227200	8690	8690	8690	8690	37
407	20250103	135800	183905670	8690	8690	8690	8690	9
408	20250103	135700	183827460	8690	8690	8690	8690	5
409	20250103	135600	183784010	8690	8690	8690	8690	6
410	20250103	135500	183731870	8690	8690	8690	8690	0
411	20250103	135400	183731870	8690	8690	8690	8690	5
412	20250103	135300	183688420	8690	8690	8690	8690	0
413	20250103	135200	183688420	8690	8690	8690	8690	14
414	20250103	135100	183566760	8690	8690	8690	8690	5
415	20250103	135000	183523310	8690	8690	8690	8690	15
416	20250103	134900	183392960	8690	8690	8690	8690	6
417	20250103	134800	183340820	8680	8690	8690	8680	55
418	20250103	134700	182863370	8690	8690	8690	8690	5
419	20250103	134600	182819920	8690	8690	8690	8690	5
420	20250103	134500	182776470	8690	8690	8690	8690	5
421	20250103	134400	182733020	8690	8690	8690	8690	5
422	20250103	134300	182689570	8690	8690	8690	8690	5
423	20250103	134200	182646120	8690	8690	8690	8690	5
424	20250103	134100	182602670	8690	8690	8690	8690	0
425	20250103	134000	182602670	8690	8690	8690	8690	0
426	20250103	133900	182602670	8690	8690	8690	8690	11
427	20250103	133800	182507080	8690	8690	8690	8690	21
428	20250103	133700	182324590	8690	8690	8690	8690	55
429	20250103	133600	181846640	8690	8690	8690	8690	0
430	20250103	133500	181846640	8690	8690	8690	8690	0
431	20250103	133400	181846640	8690	8690	8690	8690	0
432	20250103	133300	181846640	8690	8690	8690	8690	0
433	20250103	133200	181846640	8690	8690	8690	8690	0
434	20250103	133100	181846640	8690	8690	8690	8690	0
435	20250103	133000	181846640	8690	8700	8700	8680	282
436	20250103	132900	179396530	8700	8700	8700	8700	6
437	20250103	132800	179344330	8700	8700	8700	8700	5
438	20250103	132700	179300830	8700	8700	8700	8700	0
439	20250103	132600	179300830	8700	8700	8700	8700	0
440	20250103	132500	179300830	8700	8700	8700	8700	0
441	20250103	132400	179300830	8700	8700	8700	8700	1
442	20250103	132300	179292130	8690	8690	8690	8690	10
443	20250103	132200	179205230	8690	8690	8690	8690	62
444	20250103	132100	178666450	8690	8690	8690	8690	0
445	20250103	132000	178666450	8690	8690	8690	8690	5
446	20250103	131900	178623000	8680	8680	8680	8680	0
447	20250103	131800	178623000	8680	8680	8680	8680	5
448	20250103	131700	178579600	8690	8690	8690	8690	0
449	20250103	131600	178579600	8690	8690	8690	8690	10
450	20250103	131500	178492700	8700	8700	8700	8700	0
451	20250103	131400	178492700	8700	8700	8700	8660	2431
452	20250103	131300	157405290	8710	8710	8710	8710	5
453	20250103	131200	157361740	8710	8710	8710	8710	5
454	20250103	131100	157318190	8710	8710	8710	8710	5
455	20250103	131000	157274640	8710	8710	8710	8710	5
456	20250103	130900	157231090	8710	8710	8710	8710	0
457	20250103	130800	157231090	8710	8710	8710	8710	5
458	20250103	130700	157187540	8710	8710	8710	8710	5
459	20250103	130600	157143990	8710	8710	8710	8710	9
460	20250103	130500	157065600	8710	8710	8710	8710	0
461	20250103	130400	157065600	8710	8710	8710	8710	0
462	20250103	130300	157065600	8710	8710	8710	8710	0
463	20250103	130200	157065600	8710	8710	8710	8710	0
464	20250103	130100	157065600	8710	8700	8710	8700	71
465	20250103	130000	156447890	8700	8700	8700	8700	0
466	20250103	125900	156447890	8700	8700	8700	8700	0
467	20250103	125800	156447890	8700	8700	8700	8700	228
468	20250103	125700	154464290	8700	8690	8700	8690	571
469	20250103	125600	149502250	8690	8690	8690	8690	0
470	20250103	125500	149502250	8690	8690	8690	8690	0
471	20250103	125400	149502250	8690	8680	8690	8680	11
472	20250103	125300	149406760	8680	8680	8680	8680	0
473	20250103	125200	149406760	8680	8690	8690	8680	185
474	20250103	125100	147800810	8690	8690	8690	8690	0
475	20250103	125000	147800810	8690	8690	8690	8690	5
476	20250103	124900	147757360	8690	8690	8690	8690	5
477	20250103	124800	147713910	8690	8690	8690	8690	6
478	20250103	124700	147661770	8690	8690	8690	8690	5
479	20250103	124600	147618320	8690	8690	8690	8690	5
480	20250103	124500	147574870	8690	8690	8690	8690	5
481	20250103	124400	147531420	8690	8690	8690	8690	0
482	20250103	124300	147531420	8690	8690	8690	8690	0
483	20250103	124200	147531420	8690	8690	8690	8690	1
484	20250103	124100	147522730	8680	8690	8690	8680	2
485	20250103	124000	147505360	8670	8670	8670	8670	0
486	20250103	123900	147505360	8670	8670	8670	8670	0
487	20250103	123800	147505360	8670	8680	8680	8670	222
488	20250103	123700	145578520	8680	8680	8680	8680	0
489	20250103	123600	145578520	8680	8680	8690	8680	114
490	20250103	123500	144588990	8680	8680	8680	8680	90
491	20250103	123400	143807790	8670	8680	8680	8670	53
492	20250103	123300	143347770	8670	8670	8670	8670	0
493	20250103	123200	143347770	8670	8670	8670	8670	0
494	20250103	123100	143347770	8670	8670	8670	8670	0
495	20250103	123000	143347770	8670	8680	8690	8670	107
496	20250103	122900	142419060	8690	8690	8690	8690	5
497	20250103	122800	142375610	8690	8690	8690	8690	5
498	20250103	122700	142332160	8680	8690	8690	8680	6
499	20250103	122600	142280030	8690	8690	8690	8690	0
500	20250103	122500	142280030	8690	8690	8690	8690	5
501	20250103	122400	142236580	8690	8690	8690	8690	6
502	20250103	122300	142184440	8680	8690	8690	8680	6
503	20250103	122200	142132310	8690	8690	8690	8690	6
504	20250103	122100	142080170	8680	8690	8690	8680	21
505	20250103	122000	141897690	8680	8690	8690	8680	11
506	20250103	121900	141802110	8690	8690	8690	8690	5
507	20250103	121800	141758660	8690	8690	8690	8690	0
508	20250103	121700	141758660	8690	8690	8690	8690	6
509	20250103	121600	141706520	8680	8690	8690	8680	27
510	20250103	121500	141471910	8690	8690	8690	8690	5
511	20250103	121400	141428460	8690	8690	8690	8690	5
512	20250103	121300	141385010	8680	8690	8690	8680	6
513	20250103	121200	141332880	8690	8690	8690	8690	5
514	20250103	121100	141289430	8690	8690	8690	8690	0
515	20250103	121000	141289430	8690	8690	8690	8690	6
516	20250103	120900	141237290	8680	8690	8690	8680	6
517	20250103	120800	141185160	8690	8690	8690	8690	5
518	20250103	120700	141141710	8690	8690	8690	8690	5
519	20250103	120600	141098260	8690	8690	8690	8690	5
520	20250103	120500	141054810	8680	8690	8690	8680	6
521	20250103	120400	141002680	8690	8690	8690	8690	5
522	20250103	120300	140959230	8690	8690	8690	8690	7
523	20250103	120200	140898400	8680	8680	8680	8680	1
524	20250103	120100	140889720	8690	8690	8690	8690	5
525	20250103	120000	140846270	8690	8690	8690	8690	7
526	20250103	115900	140785440	8690	8690	8690	8690	0
527	20250103	115800	140785440	8690	8690	8690	8690	0
528	20250103	115700	140785440	8690	8690	8690	8690	2
529	20250103	115600	140768060	8670	8670	8670	8670	0
530	20250103	115500	140768060	8670	8670	8670	8670	0
531	20250103	115400	140768060	8670	8690	8690	8670	4
532	20250103	115300	140733360	8680	8680	8680	8680	17
533	20250103	115200	140585800	8670	8670	8670	8670	1
534	20250103	115100	140577130	8690	8680	8690	8680	3028
535	20250103	115000	114294080	8680	8680	8680	8680	5
536	20250103	114900	114250680	8680	8680	8680	8680	5
537	20250103	114800	114207280	8680	8680	8680	8680	5
538	20250103	114700	114163880	8680	8680	8680	8680	5
539	20250103	114600	114120480	8680	8680	8680	8680	5
540	20250103	114500	114077080	8680	8680	8680	8680	6
541	20250103	114400	114025000	8680	8680	8680	8680	5
542	20250103	114300	113981600	8680	8680	8680	8680	5
543	20250103	114200	113938200	8680	8680	8680	8680	5
544	20250103	114100	113894800	8680	8680	8680	8680	5
545	20250103	114000	113851400	8680	8680	8680	8680	7
546	20250103	113900	113790640	8680	8680	8680	8680	9
547	20250103	113800	113712520	8680	8680	8680	8680	5
548	20250103	113700	113669120	8680	8680	8680	8680	5
549	20250103	113600	113625720	8680	8680	8680	8680	5
550	20250103	113500	113582320	8670	8670	8670	8670	0
551	20250103	113400	113582320	8670	8670	8670	8670	200
552	20250103	113300	111848320	8680	8680	8680	8680	1
553	20250103	113200	111839640	8680	8680	8680	8680	1
554	20250103	113100	111830960	8680	8680	8680	8680	0
555	20250103	113000	111830960	8680	8680	8680	8680	26
556	20250103	112900	111605280	8690	8690	8690	8690	5
557	20250103	112800	111561830	8690	8690	8690	8690	5
558	20250103	112700	111518380	8690	8690	8690	8690	5
559	20250103	112600	111474930	8690	8690	8690	8690	5
560	20250103	112500	111431480	8690	8690	8690	8690	8
561	20250103	112400	111361960	8690	8690	8690	8690	5
562	20250103	112300	111318510	8690	8690	8690	8690	1
563	20250103	112200	111309820	8680	8680	8680	8680	0
564	20250103	112100	111309820	8680	8680	8680	8680	0
565	20250103	112000	111309820	8680	8680	8680	8680	0
566	20250103	111900	111309820	8680	8680	8680	8680	1132
567	20250103	111800	101484060	8680	8680	8680	8680	500
568	20250103	111700	97144060	8680	8660	8680	8650	397
569	20250103	111600	93702370	8650	8660	8660	8650	1236
570	20250103	111500	82998860	8670	8670	8670	8670	34
571	20250103	111400	82704080	8680	8680	8680	8680	0
572	20250103	111300	82704080	8680	8680	8680	8670	3
573	20250103	111200	82678050	8670	8670	8670	8670	91
574	20250103	111100	81889080	8670	8680	8680	8670	120
575	20250103	111000	80848630	8670	8670	8670	8670	223
576	20250103	110900	78915220	8670	8670	8670	8670	241
577	20250103	110800	76825750	8670	8670	8670	8670	445
578	20250103	110700	72967600	8670	8670	8670	8670	5
579	20250103	110600	72924250	8670	8670	8670	8670	8
580	20250103	110500	72854890	8670	8670	8670	8670	5
581	20250103	110400	72811540	8670	8670	8670	8670	205
582	20250103	110300	71034190	8660	8670	8670	8660	6
583	20250103	110200	70982180	8670	8670	8670	8670	4
584	20250103	110100	70947500	8670	8670	8670	8670	0
585	20250103	110000	70947500	8670	8670	8670	8670	1
586	20250103	105900	70938830	8650	8650	8650	8650	0
587	20250103	105800	70938830	8650	8650	8650	8650	0
588	20250103	105700	70938830	8650	8660	8660	8650	547
589	20250103	105600	66204420	8670	8670	8670	8670	5
590	20250103	105500	66161070	8670	8670	8670	8670	0
591	20250103	105400	66161070	8670	8660	8670	8660	53
592	20250103	105300	65702080	8660	8660	8660	8660	0
593	20250103	105200	65702080	8660	8660	8660	8650	385
594	20250103	105100	62368050	8670	8670	8670	8670	10
595	20250103	105000	62281350	8660	8660	8660	8660	0
596	20250103	104900	62281350	8660	8660	8660	8660	34
597	20250103	104800	61986910	8670	8670	8670	8670	1
598	20250103	104700	61978240	8670	8670	8670	8670	0
599	20250103	104600	61978240	8670	8670	8670	8670	0
600	20250103	104500	61978240	8670	8670	8670	8670	89
601	20250103	104400	61206610	8670	8670	8670	8670	21
602	20250103	104300	61024540	8660	8660	8660	8660	0
603	20250103	104200	61024540	8660	8660	8660	8660	0
604	20250103	104100	61024540	8660	8680	8680	8660	373
605	20250103	104000	57790640	8690	8690	8690	8690	6
606	20250103	103900	57738500	8690	8690	8690	8690	8
607	20250103	103800	57668980	8690	8690	8690	8690	5
608	20250103	103700	57625530	8680	8680	8680	8680	25
609	20250103	103600	57408530	8680	8690	8690	8680	6
610	20250103	103500	57356400	8690	8690	8690	8690	5
611	20250103	103400	57312950	8690	8690	8690	8690	5
612	20250103	103300	57269500	8690	8690	8690	8690	6
613	20250103	103200	57217360	8690	8690	8690	8690	5
614	20250103	103100	57173910	8690	8690	8690	8690	1
615	20250103	103000	57165220	8690	8690	8690	8690	0
616	20250103	102900	57165220	8690	8690	8690	8690	22
617	20250103	102800	56974040	8690	8690	8690	8690	115
618	20250103	102700	55974690	8690	8690	8690	8690	0
619	20250103	102600	55974690	8690	8690	8690	8690	1
620	20250103	102500	55966000	8690	8700	8700	8690	193
621	20250103	102400	54288780	8700	8700	8700	8700	5
622	20250103	102300	54245280	8700	8700	8700	8700	5
623	20250103	102200	54201780	8700	8700	8700	8700	5
624	20250103	102100	54158280	8700	8700	8700	8700	5
625	20250103	102000	54114780	8700	8700	8700	8700	1
626	20250103	101900	54106080	8700	8700	8700	8700	5
627	20250103	101800	54062580	8700	8700	8700	8700	33
628	20250103	101700	53775480	8700	8700	8700	8700	5
629	20250103	101600	53731980	8700	8700	8700	8700	12
630	20250103	101500	53627580	8690	8690	8690	8690	2
631	20250103	101400	53610200	8700	8700	8700	8700	100
632	20250103	101300	52740200	8700	8690	8700	8690	21
633	20250103	101200	52557700	8700	8700	8700	8700	100
634	20250103	101100	51687700	8700	8700	8700	8700	50
635	20250103	101000	51252700	8690	8690	8690	8690	2
636	20250103	100900	51235320	8690	8690	8690	8690	11
637	20250103	100800	51139730	8690	8690	8690	8690	2
638	20250103	100700	51122350	8690	8690	8690	8690	2
639	20250103	100600	51104970	8690	8680	8690	8680	13
640	20250103	100500	50992100	8690	8690	8690	8690	3
641	20250103	100400	50966030	8690	8690	8690	8690	5
642	20250103	100300	50922580	8690	8690	8690	8690	5
643	20250103	100200	50879130	8700	8700	8700	8700	0
644	20250103	100100	50879130	8700	8700	8700	8700	1
645	20250103	100000	50870430	8700	8690	8700	8690	4
646	20250103	095900	50835660	8690	8690	8690	8690	101
647	20250103	095800	49957970	8680	8680	8680	8680	0
648	20250103	095700	49957970	8680	8690	8690	8680	95
649	20250103	095600	49132610	8690	8690	8690	8690	1
650	20250103	095500	49123920	8690	8690	8690	8690	9
651	20250103	095400	49045710	8700	8700	8700	8700	1
652	20250103	095300	49037010	8700	8700	8700	8700	1
653	20250103	095200	49028310	8680	8680	8680	8680	0
654	20250103	095100	49028310	8680	8680	8680	8680	0
655	20250103	095000	49028310	8680	8680	8680	8680	0
656	20250103	094900	49028310	8680	8680	8680	8680	100
657	20250103	094800	48160310	8690	8690	8690	8690	100
658	20250103	094700	47291310	8690	8690	8690	8690	1
659	20250103	094600	47282620	8690	8690	8690	8690	1
660	20250103	094500	47273930	8680	8680	8680	8680	0
661	20250103	094400	47273930	8680	8680	8680	8680	1
662	20250103	094300	47265250	8690	8690	8690	8690	0
663	20250103	094200	47265250	8690	8690	8690	8690	1
664	20250103	094100	47256560	8690	8690	8690	8690	1
665	20250103	094000	47247870	8690	8660	8690	8660	3
666	20250103	093900	47221830	8690	8690	8690	8690	12
667	20250103	093800	47117550	8690	8690	8690	8690	0
668	20250103	093700	47117550	8690	8690	8690	8690	0
669	20250103	093600	47117550	8690	8690	8690	8690	0
670	20250103	093500	47117550	8690	8690	8690	8690	0
671	20250103	093400	47117550	8690	8690	8690	8690	3
672	20250103	093300	47091480	8690	8660	8690	8660	28
673	20250103	093200	46848970	8690	8660	8690	8660	532
674	20250103	093100	42241670	8660	8690	8690	8660	5
675	20250103	093000	42198310	8670	8690	8690	8650	1339
676	20250103	092900	30597470	8700	8700	8700	8700	0
677	20250103	092800	30597470	8700	8700	8700	8700	16
678	20250103	092700	30458270	8700	8700	8700	8700	1
679	20250103	092600	30449570	8690	8690	8690	8690	11
680	20250103	092500	30353980	8690	8650	8700	8650	403
681	20250103	092400	26853190	8670	8670	8670	8670	100
682	20250103	092300	25986190	8670	8670	8670	8670	11
683	20250103	092200	25890820	8690	8670	8690	8670	291
684	20250103	092100	23367830	8670	8670	8670	8670	0
685	20250103	092000	23367830	8670	8650	8670	8650	6
686	20250103	091900	23315910	8640	8640	8640	8640	4
687	20250103	091800	23281350	8680	8640	8680	8640	87
688	20250103	091700	22526750	8630	8630	8630	8630	0
689	20250103	091600	22526750	8630	8630	8630	8630	14
690	20250103	091500	22405930	8650	8630	8650	8630	1846
691	20250103	091400	6454970	8640	8630	8640	8630	214
692	20250103	091300	4606040	8630	8640	8640	8630	256
693	20250103	091200	2394310	8650	8650	8650	8650	8
694	20250103	091100	2325110	8650	8650	8650	8650	0
695	20250103	091000	2325110	8650	8650	8650	8650	0
696	20250103	090900	2325110	8650	8650	8650	8650	0
697	20250103	090800	2325110	8650	8650	8650	8650	6
698	20250103	090700	2273210	8620	8620	8620	8620	0
699	20250103	090600	2273210	8620	8620	8620	8620	0
700	20250103	090500	2273210	8620	8620	8620	8620	0
701	20250103	090400	2273210	8620	8620	8620	8620	1
702	20250103	090300	2264590	8650	8610	8650	8610	46
703	20250103	090200	1867080	8610	8610	8610	8610	86
704	20250103	090100	1126620	8610	8610	8610	8610	1
705	20250103	090000	1118010	8610	8600	8610	8600	130