KissMeData/297090/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	210900	334333940	5260	5260	5260	5260	1981
3	20250110	210800	334333940	5260	5260	5260	5260	0
4	20250110	210700	334333940	5260	5260	5260	5260	0
5	20250110	210600	334333940	5260	5260	5260	5260	0
6	20250110	210500	334333940	5260	5260	5260	5260	0
7	20250110	210400	334333940	5260	5260	5260	5260	0
8	20250110	210300	334333940	5260	5260	5260	5260	0
9	20250110	210200	334333940	5260	5260	5260	5260	0
10	20250110	210100	334333940	5260	5260	5260	5260	0
11	20250110	210000	334333940	5260	5260	5260	5260	0
12	20250110	205900	334333940	5260	5260	5260	5260	0
13	20250110	205800	334333940	5260	5260	5260	5260	0
14	20250110	205700	334333940	5260	5260	5260	5260	0
15	20250110	205600	334333940	5260	5260	5260	5260	0
16	20250110	205500	334333940	5260	5260	5260	5260	0
17	20250110	205400	334333940	5260	5260	5260	5260	0
18	20250110	205300	334333940	5260	5260	5260	5260	0
19	20250110	205200	334333940	5260	5260	5260	5260	0
20	20250110	205100	334333940	5260	5260	5260	5260	0
21	20250110	205000	334333940	5260	5260	5260	5260	0
22	20250110	204900	334333940	5260	5260	5260	5260	0
23	20250110	204800	334333940	5260	5260	5260	5260	0
24	20250110	204700	334333940	5260	5260	5260	5260	0
25	20250110	204600	334333940	5260	5260	5260	5260	0
26	20250110	204500	334333940	5260	5260	5260	5260	0
27	20250110	204400	334333940	5260	5260	5260	5260	0
28	20250110	204300	334333940	5260	5260	5260	5260	0
29	20250110	204200	334333940	5260	5260	5260	5260	0
30	20250110	204100	334333940	5260	5260	5260	5260	0
31	20250110	204000	334333940	5260	5260	5260	5260	0
32	20250110	203900	334333940	5260	5260	5260	5260	1981
33	20250110	203800	334333940	5260	5260	5260	5260	0
34	20250110	203700	334333940	5260	5260	5260	5260	0
35	20250110	203600	334333940	5260	5260	5260	5260	0
36	20250110	203500	334333940	5260	5260	5260	5260	0
37	20250110	203400	334333940	5260	5260	5260	5260	0
38	20250110	203300	334333940	5260	5260	5260	5260	0
39	20250110	203200	334333940	5260	5260	5260	5260	0
40	20250110	203100	334333940	5260	5260	5260	5260	0
41	20250110	203000	334333940	5260	5260	5260	5260	0
42	20250110	202900	334333940	5260	5260	5260	5260	0
43	20250110	202800	334333940	5260	5260	5260	5260	0
44	20250110	202700	334333940	5260	5260	5260	5260	0
45	20250110	202600	334333940	5260	5260	5260	5260	0
46	20250110	202500	334333940	5260	5260	5260	5260	0
47	20250110	202400	334333940	5260	5260	5260	5260	0
48	20250110	202300	334333940	5260	5260	5260	5260	0
49	20250110	202200	334333940	5260	5260	5260	5260	0
50	20250110	202100	334333940	5260	5260	5260	5260	0
51	20250110	202000	334333940	5260	5260	5260	5260	0
52	20250110	201900	334333940	5260	5260	5260	5260	0
53	20250110	201800	334333940	5260	5260	5260	5260	0
54	20250110	201700	334333940	5260	5260	5260	5260	0
55	20250110	201600	334333940	5260	5260	5260	5260	0
56	20250110	201500	334333940	5260	5260	5260	5260	0
57	20250110	201400	334333940	5260	5260	5260	5260	0
58	20250110	201300	334333940	5260	5260	5260	5260	0
59	20250110	201200	334333940	5260	5260	5260	5260	0
60	20250110	201100	334333940	5260	5260	5260	5260	0
61	20250110	201000	334333940	5260	5260	5260	5260	0
62	20250110	200900	334333940	5260	5260	5260	5260	1981
63	20250110	200800	334333940	5260	5260	5260	5260	0
64	20250110	200700	334333940	5260	5260	5260	5260	0
65	20250110	200600	334333940	5260	5260	5260	5260	0
66	20250110	200500	334333940	5260	5260	5260	5260	0
67	20250110	200400	334333940	5260	5260	5260	5260	0
68	20250110	200300	334333940	5260	5260	5260	5260	0
69	20250110	200200	334333940	5260	5260	5260	5260	0
70	20250110	200100	334333940	5260	5260	5260	5260	0
71	20250110	200000	334333940	5260	5260	5260	5260	0
72	20250110	195900	334333940	5260	5260	5260	5260	0
73	20250110	195800	334333940	5260	5260	5260	5260	0
74	20250110	195700	334333940	5260	5260	5260	5260	0
75	20250110	195600	334333940	5260	5260	5260	5260	0
76	20250110	195500	334333940	5260	5260	5260	5260	0
77	20250110	195400	334333940	5260	5260	5260	5260	0
78	20250110	195300	334333940	5260	5260	5260	5260	0
79	20250110	195200	334333940	5260	5260	5260	5260	0
80	20250110	195100	334333940	5260	5260	5260	5260	0
81	20250110	195000	334333940	5260	5260	5260	5260	0
82	20250110	194900	334333940	5260	5260	5260	5260	0
83	20250110	194800	334333940	5260	5260	5260	5260	0
84	20250110	194700	334333940	5260	5260	5260	5260	0
85	20250110	194600	334333940	5260	5260	5260	5260	0
86	20250110	194500	334333940	5260	5260	5260	5260	0
87	20250110	194400	334333940	5260	5260	5260	5260	0
88	20250110	194300	334333940	5260	5260	5260	5260	0
89	20250110	194200	334333940	5260	5260	5260	5260	0
90	20250110	194100	334333940	5260	5260	5260	5260	0
91	20250110	194000	334333940	5260	5260	5260	5260	0
92	20250110	193900	334333940	5260	5260	5260	5260	1981
93	20250110	193800	334333940	5260	5260	5260	5260	0
94	20250110	193700	334333940	5260	5260	5260	5260	0
95	20250110	193600	334333940	5260	5260	5260	5260	0
96	20250110	193500	334333940	5260	5260	5260	5260	0
97	20250110	193400	334333940	5260	5260	5260	5260	0
98	20250110	193300	334333940	5260	5260	5260	5260	0
99	20250110	193200	334333940	5260	5260	5260	5260	0
100	20250110	193100	334333940	5260	5260	5260	5260	0
101	20250110	193000	334333940	5260	5260	5260	5260	0
102	20250110	192900	334333940	5260	5260	5260	5260	0
103	20250110	192800	334333940	5260	5260	5260	5260	0
104	20250110	192700	334333940	5260	5260	5260	5260	0
105	20250110	192600	334333940	5260	5260	5260	5260	0
106	20250110	192500	334333940	5260	5260	5260	5260	0
107	20250110	192400	334333940	5260	5260	5260	5260	0
108	20250110	192300	334333940	5260	5260	5260	5260	0
109	20250110	192200	334333940	5260	5260	5260	5260	0
110	20250110	192100	334333940	5260	5260	5260	5260	0
111	20250110	192000	334333940	5260	5260	5260	5260	0
112	20250110	191900	334333940	5260	5260	5260	5260	0
113	20250110	191800	334333940	5260	5260	5260	5260	0
114	20250110	191700	334333940	5260	5260	5260	5260	0
115	20250110	191600	334333940	5260	5260	5260	5260	0
116	20250110	191500	334333940	5260	5260	5260	5260	0
117	20250110	191400	334333940	5260	5260	5260	5260	0
118	20250110	191300	334333940	5260	5260	5260	5260	0
119	20250110	191200	334333940	5260	5260	5260	5260	0
120	20250110	191100	334333940	5260	5260	5260	5260	0
121	20250110	191000	334333940	5260	5260	5260	5260	0
122	20250110	190900	334333940	5260	5260	5260	5260	1981
123	20250110	190800	334333940	5260	5260	5260	5260	0
124	20250110	190700	334333940	5260	5260	5260	5260	0
125	20250110	190600	334333940	5260	5260	5260	5260	0
126	20250110	190500	334333940	5260	5260	5260	5260	0
127	20250110	190400	334333940	5260	5260	5260	5260	0
128	20250110	190300	334333940	5260	5260	5260	5260	0
129	20250110	190200	334333940	5260	5260	5260	5260	0
130	20250110	190100	334333940	5260	5260	5260	5260	0
131	20250110	190000	334333940	5260	5260	5260	5260	0
132	20250110	185900	334333940	5260	5260	5260	5260	0
133	20250110	185800	334333940	5260	5260	5260	5260	0
134	20250110	185700	334333940	5260	5260	5260	5260	0
135	20250110	185600	334333940	5260	5260	5260	5260	0
136	20250110	185500	334333940	5260	5260	5260	5260	0
137	20250110	185400	334333940	5260	5260	5260	5260	0
138	20250110	185300	334333940	5260	5260	5260	5260	0
139	20250110	185200	334333940	5260	5260	5260	5260	0
140	20250110	185100	334333940	5260	5260	5260	5260	0
141	20250110	185000	334333940	5260	5260	5260	5260	0
142	20250110	184900	334333940	5260	5260	5260	5260	0
143	20250110	184800	334333940	5260	5260	5260	5260	0
144	20250110	184700	334333940	5260	5260	5260	5260	0
145	20250110	184600	334333940	5260	5260	5260	5260	0
146	20250110	184500	334333940	5260	5260	5260	5260	0
147	20250110	184400	334333940	5260	5260	5260	5260	0
148	20250110	184300	334333940	5260	5260	5260	5260	0
149	20250110	184200	334333940	5260	5260	5260	5260	0
150	20250110	184100	334333940	5260	5260	5260	5260	0
151	20250110	184000	334333940	5260	5260	5260	5260	0
152	20250110	183900	334333940	5260	5260	5260	5260	1981
153	20250110	183800	334333940	5260	5260	5260	5260	0
154	20250110	183700	334333940	5260	5260	5260	5260	0
155	20250110	183600	334333940	5260	5260	5260	5260	0
156	20250110	183500	334333940	5260	5260	5260	5260	0
157	20250110	183400	334333940	5260	5260	5260	5260	0
158	20250110	183300	334333940	5260	5260	5260	5260	0
159	20250110	183200	334333940	5260	5260	5260	5260	0
160	20250110	183100	334333940	5260	5260	5260	5260	0
161	20250110	183000	334333940	5260	5260	5260	5260	0
162	20250110	182900	334333940	5260	5260	5260	5260	0
163	20250110	182800	334333940	5260	5260	5260	5260	0
164	20250110	182700	334333940	5260	5260	5260	5260	0
165	20250110	182600	334333940	5260	5260	5260	5260	0
166	20250110	182500	334333940	5260	5260	5260	5260	0
167	20250110	182400	334333940	5260	5260	5260	5260	0
168	20250110	182300	334333940	5260	5260	5260	5260	0
169	20250110	182200	334333940	5260	5260	5260	5260	0
170	20250110	182100	334333940	5260	5260	5260	5260	0
171	20250110	182000	334333940	5260	5260	5260	5260	0
172	20250110	181900	334333940	5260	5260	5260	5260	0
173	20250110	181800	334333940	5260	5260	5260	5260	0
174	20250110	181700	334333940	5260	5260	5260	5260	0
175	20250110	181600	334333940	5260	5260	5260	5260	0
176	20250110	181500	334333940	5260	5260	5260	5260	0
177	20250110	181400	334333940	5260	5260	5260	5260	0
178	20250110	181300	334333940	5260	5260	5260	5260	0
179	20250110	181200	334333940	5260	5260	5260	5260	0
180	20250110	181100	334333940	5260	5260	5260	5260	0
181	20250110	181000	334333940	5260	5260	5260	5260	0
182	20250110	180900	334333940	5260	5260	5260	5260	1981
183	20250110	180800	334333940	5260	5260	5260	5260	0
184	20250110	180700	334333940	5260	5260	5260	5260	0
185	20250110	180600	334333940	5260	5260	5260	5260	0
186	20250110	180500	334333940	5260	5260	5260	5260	0
187	20250110	180400	334333940	5260	5260	5260	5260	0
188	20250110	180300	334333940	5260	5260	5260	5260	0
189	20250110	180200	334333940	5260	5260	5260	5260	0
190	20250110	180100	334333940	5260	5260	5260	5260	0
191	20250110	180000	334333940	5260	5260	5260	5260	0
192	20250110	175900	334333940	5260	5260	5260	5260	0
193	20250110	175800	334333940	5260	5260	5260	5260	0
194	20250110	175700	334333940	5260	5260	5260	5260	0
195	20250110	175600	334333940	5260	5260	5260	5260	0
196	20250110	175500	334333940	5260	5260	5260	5260	0
197	20250110	175400	334333940	5260	5260	5260	5260	0
198	20250110	175300	334333940	5260	5260	5260	5260	0
199	20250110	175200	334333940	5260	5260	5260	5260	0
200	20250110	175100	334333940	5260	5260	5260	5260	0
201	20250110	175000	334333940	5260	5260	5260	5260	0
202	20250110	174900	334333940	5260	5260	5260	5260	0
203	20250110	174800	334333940	5260	5260	5260	5260	0
204	20250110	174700	334333940	5260	5260	5260	5260	0
205	20250110	174600	334333940	5260	5260	5260	5260	0
206	20250110	174500	334333940	5260	5260	5260	5260	0
207	20250110	174400	334333940	5260	5260	5260	5260	0
208	20250110	174300	334333940	5260	5260	5260	5260	0
209	20250110	174200	334333940	5260	5260	5260	5260	0
210	20250110	174100	334333940	5260	5260	5260	5260	0
211	20250110	174000	334333940	5260	5260	5260	5260	0
212	20250110	173900	334333940	5260	5260	5260	5260	1981
213	20250110	173800	334333940	5260	5260	5260	5260	0
214	20250110	173700	334333940	5260	5260	5260	5260	0
215	20250110	173600	334333940	5260	5260	5260	5260	0
216	20250110	173500	334333940	5260	5260	5260	5260	0
217	20250110	173400	334333940	5260	5260	5260	5260	0
218	20250110	173300	334333940	5260	5260	5260	5260	0
219	20250110	173200	334333940	5260	5260	5260	5260	0
220	20250110	173100	334333940	5260	5260	5260	5260	0
221	20250110	173000	334333940	5260	5260	5260	5260	0
222	20250110	172900	334333940	5260	5260	5260	5260	0
223	20250110	172800	334333940	5260	5260	5260	5260	0
224	20250110	172700	334333940	5260	5260	5260	5260	0
225	20250110	172600	334333940	5260	5260	5260	5260	0
226	20250110	172500	334333940	5260	5260	5260	5260	0
227	20250110	172400	334333940	5260	5260	5260	5260	0
228	20250110	172300	334333940	5260	5260	5260	5260	0
229	20250110	172200	334333940	5260	5260	5260	5260	0
230	20250110	172100	334333940	5260	5260	5260	5260	0
231	20250110	172000	334333940	5260	5260	5260	5260	0
232	20250110	171900	334333940	5260	5260	5260	5260	0
233	20250110	171800	334333940	5260	5260	5260	5260	0
234	20250110	171700	334333940	5260	5260	5260	5260	0
235	20250110	171600	334333940	5260	5260	5260	5260	0
236	20250110	171500	334333940	5260	5260	5260	5260	0
237	20250110	171400	334333940	5260	5260	5260	5260	0
238	20250110	171300	334333940	5260	5260	5260	5260	0
239	20250110	171200	334333940	5260	5260	5260	5260	0
240	20250110	171100	334333940	5260	5260	5260	5260	0
241	20250110	171000	334333940	5260	5260	5260	5260	0
242	20250110	170900	334333940	5260	5260	5260	5260	1981
243	20250110	170800	334333940	5260	5260	5260	5260	0
244	20250110	170700	334333940	5260	5260	5260	5260	0
245	20250110	170600	334333940	5260	5260	5260	5260	0
246	20250110	170500	334333940	5260	5260	5260	5260	0
247	20250110	170400	334333940	5260	5260	5260	5260	0
248	20250110	170300	334333940	5260	5260	5260	5260	0
249	20250110	170200	334333940	5260	5260	5260	5260	0
250	20250110	170100	334333940	5260	5260	5260	5260	0
251	20250110	170000	334333940	5260	5260	5260	5260	0
252	20250110	165900	334333940	5260	5260	5260	5260	0
253	20250110	165800	334333940	5260	5260	5260	5260	0
254	20250110	165700	334333940	5260	5260	5260	5260	0
255	20250110	165600	334333940	5260	5260	5260	5260	0
256	20250110	165500	334333940	5260	5260	5260	5260	0
257	20250110	165400	334333940	5260	5260	5260	5260	0
258	20250110	165300	334333940	5260	5260	5260	5260	0
259	20250110	165200	334333940	5260	5260	5260	5260	0
260	20250110	165100	334333940	5260	5260	5260	5260	0
261	20250110	165000	334333940	5260	5260	5260	5260	0
262	20250110	164900	334333940	5260	5260	5260	5260	0
263	20250110	164800	334333940	5260	5260	5260	5260	0
264	20250110	164700	334333940	5260	5260	5260	5260	0
265	20250110	164600	334333940	5260	5260	5260	5260	0
266	20250110	164500	334333940	5260	5260	5260	5260	0
267	20250110	164400	334333940	5260	5260	5260	5260	0
268	20250110	164300	334333940	5260	5260	5260	5260	0
269	20250110	164200	334333940	5260	5260	5260	5260	0
270	20250110	164100	334333940	5260	5260	5260	5260	0
271	20250110	164000	334333940	5260	5260	5260	5260	0
272	20250110	163900	334333940	5260	5260	5260	5260	1981
273	20250110	163800	334333940	5260	5260	5260	5260	0
274	20250110	163700	334333940	5260	5260	5260	5260	0
275	20250110	163600	334333940	5260	5260	5260	5260	0
276	20250110	163500	334333940	5260	5260	5260	5260	0
277	20250110	163400	334333940	5260	5260	5260	5260	0
278	20250110	163300	334333940	5260	5260	5260	5260	0
279	20250110	163200	334333940	5260	5260	5260	5260	0
280	20250110	163100	334333940	5260	5260	5260	5260	0
281	20250110	163000	334333940	5260	5260	5260	5260	0
282	20250110	162900	334333940	5260	5260	5260	5260	0
283	20250110	162800	334333940	5260	5260	5260	5260	0
284	20250110	162700	334333940	5260	5260	5260	5260	0
285	20250110	162600	334333940	5260	5260	5260	5260	0
286	20250110	162500	334333940	5260	5260	5260	5260	0
287	20250110	162400	334333940	5260	5260	5260	5260	0
288	20250110	162300	334333940	5260	5260	5260	5260	0
289	20250110	162200	334333940	5260	5260	5260	5260	0
290	20250110	162100	334333940	5260	5260	5260	5260	0
291	20250110	162000	334333940	5260	5260	5260	5260	0
292	20250110	161900	334333940	5260	5260	5260	5260	0
293	20250110	161800	334333940	5260	5260	5260	5260	0
294	20250110	161700	334333940	5260	5260	5260	5260	0
295	20250110	161600	334333940	5260	5260	5260	5260	0
296	20250110	161500	334333940	5260	5260	5260	5260	0
297	20250110	161400	334333940	5260	5260	5260	5260	0
298	20250110	161300	334333940	5260	5260	5260	5260	0
299	20250110	161200	334333940	5260	5260	5260	5260	0
300	20250110	161100	334333940	5260	5260	5260	5260	0
301	20250110	161000	334333940	5260	5260	5260	5260	0
302	20250110	160900	334333940	5260	5260	5260	5260	1981
303	20250110	160800	334333940	5260	5260	5260	5260	0
304	20250110	160700	334333940	5260	5260	5260	5260	0
305	20250110	160600	334333940	5260	5260	5260	5260	0
306	20250110	160500	334333940	5260	5260	5260	5260	0
307	20250110	160400	334333940	5260	5260	5260	5260	0
308	20250110	160300	334333940	5260	5260	5260	5260	0
309	20250110	160200	334333940	5260	5260	5260	5260	0
310	20250110	160100	334333940	5260	5260	5260	5260	0
311	20250110	160000	334333940	5260	5260	5260	5260	0
312	20250110	155900	334333940	5260	5260	5260	5260	0
313	20250110	155800	334333940	5260	5260	5260	5260	0
314	20250110	155700	334333940	5260	5260	5260	5260	0
315	20250110	155600	334333940	5260	5260	5260	5260	0
316	20250110	155500	334333940	5260	5260	5260	5260	0
317	20250110	155400	334333940	5260	5260	5260	5260	0
318	20250110	155300	334333940	5260	5260	5260	5260	0
319	20250110	155200	334333940	5260	5260	5260	5260	0
320	20250110	155100	334333940	5260	5260	5260	5260	0
321	20250110	155000	334333940	5260	5260	5260	5260	0
322	20250110	154900	334333940	5260	5260	5260	5260	0
323	20250110	154800	334333940	5260	5260	5260	5260	0
324	20250110	154700	334333940	5260	5260	5260	5260	0
325	20250110	154600	334333940	5260	5260	5260	5260	0
326	20250110	154500	334333940	5260	5260	5260	5260	0
327	20250110	154400	334333940	5260	5260	5260	5260	0
328	20250110	154300	334333940	5260	5260	5260	5260	0
329	20250110	154200	334333940	5260	5260	5260	5260	0
330	20250110	154100	334333940	5260	5260	5260	5260	0
331	20250110	154000	334333940	5260	5260	5260	5260	0
332	20250110	153900	334333940	5260	5260	5260	5260	1981
333	20250110	153800	334333940	5260	5260	5260	5260	0
334	20250110	153700	334333940	5260	5260	5260	5260	0
335	20250110	153600	334333940	5260	5260	5260	5260	0
336	20250110	153500	334333940	5260	5260	5260	5260	0
337	20250110	153400	334333940	5260	5260	5260	5260	0
338	20250110	153300	334333940	5260	5260	5260	5260	0
339	20250110	153200	334333940	5260	5260	5260	5260	0
340	20250110	153100	334333940	5260	5260	5260	5260	0
341	20250110	153000	334333940	5260	5260	5260	5260	1981
342	20250110	152900	323913880	5260	5260	5260	5260	0
343	20250110	152800	323913880	5260	5260	5260	5260	0
344	20250110	152700	323913880	5260	5260	5260	5260	0
345	20250110	152600	323913880	5260	5260	5260	5260	0
346	20250110	152500	323913880	5260	5260	5260	5260	0
347	20250110	152400	323913880	5260	5260	5260	5260	0
348	20250110	152300	323913880	5260	5260	5260	5260	0
349	20250110	152200	323913880	5260	5260	5260	5260	0
350	20250110	152100	323913880	5260	5260	5260	5260	0
351	20250110	152000	323913880	5260	5260	5260	5260	0
352	20250110	151900	323913880	5260	5270	5270	5260	1875
353	20250110	151800	314039370	5280	5260	5280	5260	6
354	20250110	151700	314007770	5260	5260	5260	5260	7
355	20250110	151600	313970950	5260	5270	5270	5260	21
356	20250110	151500	313860480	5270	5280	5280	5270	202
357	20250110	151400	312794940	5280	5270	5280	5270	148
358	20250110	151300	312013980	5270	5270	5270	5270	132
359	20250110	151200	311318340	5270	5270	5270	5270	1
360	20250110	151100	311313070	5270	5270	5270	5270	872
361	20250110	151000	306717630	5270	5270	5270	5270	0
362	20250110	150900	306717630	5270	5280	5280	5270	93
363	20250110	150800	306227130	5280	5280	5280	5280	72
364	20250110	150700	305846970	5280	5280	5280	5280	101
365	20250110	150600	305313690	5290	5290	5290	5290	0
366	20250110	150500	305313690	5290	5290	5290	5290	191
367	20250110	150400	304303300	5290	5290	5290	5290	50
368	20250110	150300	304038800	5290	5280	5290	5280	101
369	20250110	150200	303504520	5310	5300	5310	5280	518
370	20250110	150100	300763440	5300	5290	5300	5290	325
371	20250110	150000	299040950	5290	5290	5290	5290	0
372	20250110	145900	299040950	5290	5300	5300	5290	382
373	20250110	145800	297017130	5300	5300	5300	5300	0
374	20250110	145700	297017130	5300	5300	5300	5300	6
375	20250110	145600	296985330	5280	5280	5280	5280	5
376	20250110	145500	296958930	5300	5300	5300	5300	0
377	20250110	145400	296958930	5300	5300	5300	5300	0
378	20250110	145300	296958930	5300	5300	5300	5300	0
379	20250110	145200	296958930	5300	5300	5300	5300	900
380	20250110	145100	292188930	5300	5300	5300	5300	0
381	20250110	145000	292188930	5300	5270	5310	5270	2069
382	20250110	144900	281285230	5280	5280	5280	5280	217
383	20250110	144800	280139470	5280	5300	5300	5280	2260
384	20250110	144700	268197720	5310	5310	5310	5310	0
385	20250110	144600	268197720	5310	5310	5310	5310	0
386	20250110	144500	268197720	5310	5300	5310	5300	51
387	20250110	144400	267927410	5310	5310	5310	5310	0
388	20250110	144300	267927410	5310	5310	5310	5310	100
389	20250110	144200	267396410	5310	5310	5310	5310	0
390	20250110	144100	267396410	5310	5310	5310	5310	0
391	20250110	144000	267396410	5310	5310	5310	5310	0
392	20250110	143900	267396410	5310	5310	5310	5310	0
393	20250110	143800	267396410	5310	5310	5310	5310	0
394	20250110	143700	267396410	5310	5310	5310	5310	0
395	20250110	143600	267396410	5310	5310	5310	5310	0
396	20250110	143500	267396410	5310	5310	5310	5310	29
397	20250110	143400	267242420	5310	5310	5310	5310	9
398	20250110	143300	267194630	5310	5310	5310	5310	44
399	20250110	143200	266960990	5310	5310	5310	5310	0
400	20250110	143100	266960990	5310	5310	5310	5310	11
401	20250110	143000	266902580	5310	5310	5310	5310	0
402	20250110	142900	266902580	5310	5310	5310	5310	7
403	20250110	142800	266865410	5310	5310	5310	5310	0
404	20250110	142700	266865410	5310	5310	5310	5310	118
405	20250110	142600	266238830	5310	5310	5310	5310	116
406	20250110	142500	265622870	5320	5320	5320	5320	0
407	20250110	142400	265622870	5320	5320	5320	5320	0
408	20250110	142300	265622870	5320	5320	5320	5320	1
409	20250110	142200	265617550	5310	5310	5310	5310	0
410	20250110	142100	265617550	5310	5310	5310	5310	0
411	20250110	142000	265617550	5310	5310	5310	5310	0
412	20250110	141900	265617550	5310	5310	5310	5310	2
413	20250110	141800	265606930	5300	5300	5300	5300	0
414	20250110	141700	265606930	5300	5300	5300	5300	10
415	20250110	141600	265553930	5310	5310	5310	5310	0
416	20250110	141500	265553930	5310	5310	5310	5310	0
417	20250110	141400	265553930	5310	5310	5310	5310	0
418	20250110	141300	265553930	5310	5310	5310	5310	0
419	20250110	141200	265553930	5310	5290	5310	5290	3
420	20250110	141100	265538040	5300	5300	5300	5300	0
421	20250110	141000	265538040	5300	5290	5300	5290	282
422	20250110	140900	264043510	5300	5300	5300	5300	1074
423	20250110	140800	258351310	5300	5290	5300	5290	1589
424	20250110	140700	249944460	5290	5290	5290	5290	0
425	20250110	140600	249944460	5290	5290	5290	5290	0
426	20250110	140500	249944460	5290	5290	5290	5290	0
427	20250110	140400	249944460	5290	5290	5290	5290	424
428	20250110	140300	247701500	5290	5290	5290	5290	0
429	20250110	140200	247701500	5290	5290	5290	5290	549
430	20250110	140100	244797290	5290	5290	5290	5290	0
431	20250110	140000	244797290	5290	5290	5290	5290	50
432	20250110	135900	244532790	5290	5290	5290	5290	209
433	20250110	135800	243427180	5290	5290	5290	5290	49
434	20250110	135700	243167970	5290	5290	5290	5290	0
435	20250110	135600	243167970	5290	5290	5290	5290	17
436	20250110	135500	243078040	5300	5300	5300	5300	1
437	20250110	135400	243072740	5300	5290	5300	5290	50
438	20250110	135300	242808230	5290	5290	5290	5290	0
439	20250110	135200	242808230	5290	5290	5290	5290	18
440	20250110	135100	242713010	5290	5290	5290	5290	10
441	20250110	135000	242660110	5290	5290	5290	5290	47
442	20250110	134900	242411480	5290	5290	5290	5290	0
443	20250110	134800	242411480	5290	5290	5290	5290	20
444	20250110	134700	242305680	5290	5290	5290	5290	0
445	20250110	134600	242305680	5290	5290	5290	5290	34
446	20250110	134500	242125820	5300	5300	5300	5300	10
447	20250110	134400	242072820	5290	5290	5290	5290	132
448	20250110	134300	241374540	5300	5300	5300	5300	3
449	20250110	134200	241358640	5290	5290	5290	5290	35
450	20250110	134100	241173490	5300	5300	5300	5300	0
451	20250110	134000	241173490	5300	5300	5300	5290	270
452	20250110	133900	239742810	5300	5310	5310	5300	1175
453	20250110	133800	233511240	5310	5300	5310	5300	1636
454	20250110	133700	224824510	5300	5300	5300	5300	0
455	20250110	133600	224824510	5300	5300	5300	5300	24
456	20250110	133500	224697310	5300	5300	5300	5300	0
457	20250110	133400	224697310	5300	5300	5300	5300	1992
458	20250110	133300	214139710	5310	5310	5310	5310	427
459	20250110	133200	211872340	5310	5310	5310	5310	79
460	20250110	133100	211452850	5310	5310	5310	5310	0
461	20250110	133000	211452850	5310	5310	5310	5310	136
462	20250110	132900	210730690	5310	5310	5310	5310	0
463	20250110	132800	210730690	5310	5320	5320	5310	36
464	20250110	132700	210539480	5310	5310	5310	5310	2
465	20250110	132600	210528860	5310	5320	5320	5310	89
466	20250110	132500	210055720	5310	5310	5310	5310	33
467	20250110	132400	209880490	5320	5320	5320	5320	0
468	20250110	132300	209880490	5320	5300	5320	5300	40
469	20250110	132200	209668470	5300	5300	5300	5300	0
470	20250110	132100	209668470	5300	5320	5320	5300	28
471	20250110	132000	209520050	5300	5310	5310	5300	19
472	20250110	131900	209419250	5300	5300	5300	5300	44
473	20250110	131800	209186050	5300	5300	5300	5300	0
474	20250110	131700	209186050	5300	5300	5300	5300	23
475	20250110	131600	209064150	5310	5310	5310	5310	84
476	20250110	131500	208618110	5310	5300	5310	5300	49
477	20250110	131400	208358310	5310	5310	5310	5310	332
478	20250110	131300	206595390	5310	5320	5320	5310	33
479	20250110	131200	206420110	5320	5320	5320	5320	0
480	20250110	131100	206420110	5320	5320	5320	5320	324
481	20250110	131000	204696430	5320	5320	5320	5320	96
482	20250110	130900	204185710	5310	5310	5310	5310	18
483	20250110	130800	204090130	5320	5320	5320	5320	2
484	20250110	130700	204079490	5310	5310	5310	5310	41
485	20250110	130600	203861780	5310	5310	5310	5310	50
486	20250110	130500	203596280	5310	5310	5310	5310	27
487	20250110	130400	203452910	5320	5320	5320	5320	0
488	20250110	130300	203452910	5320	5320	5320	5320	38
489	20250110	130200	203250750	5330	5330	5330	5330	114
490	20250110	130100	202643130	5320	5320	5320	5320	20
491	20250110	130000	202536730	5320	5320	5320	5320	0
492	20250110	125900	202536730	5320	5320	5320	5320	34
493	20250110	125800	202355850	5320	5320	5320	5320	10
494	20250110	125700	202302650	5310	5320	5320	5310	133
495	20250110	125600	201595410	5310	5310	5310	5310	0
496	20250110	125500	201595410	5310	5310	5310	5310	48
497	20250110	125400	201340530	5320	5320	5320	5320	1
498	20250110	125300	201335210	5320	5320	5320	5320	1
499	20250110	125200	201329890	5330	5330	5330	5330	1
500	20250110	125100	201324560	5330	5330	5330	5330	0
501	20250110	125000	201324560	5330	5330	5330	5320	324
502	20250110	124900	199597980	5320	5320	5320	5320	297
503	20250110	124800	198017940	5310	5320	5320	5310	50
504	20250110	124700	197752430	5310	5310	5310	5310	0
505	20250110	124600	197752430	5310	5310	5310	5310	17
506	20250110	124500	197662160	5310	5310	5310	5310	0
507	20250110	124400	197662160	5310	5310	5310	5310	35
508	20250110	124300	197476310	5310	5310	5310	5310	37
509	20250110	124200	197279840	5310	5300	5310	5300	35
510	20250110	124100	197094310	5310	5310	5310	5310	220
511	20250110	124000	195926110	5300	5300	5300	5300	37
512	20250110	123900	195730010	5300	5300	5300	5300	0
513	20250110	123800	195730010	5300	5300	5300	5300	30
514	20250110	123700	195571010	5300	5300	5300	5300	0
515	20250110	123600	195571010	5300	5300	5300	5300	35
516	20250110	123500	195385510	5300	5300	5300	5300	0
517	20250110	123400	195385510	5300	5300	5300	5300	31
518	20250110	123300	195221210	5300	5300	5300	5300	0
519	20250110	123200	195221210	5300	5300	5300	5300	35
520	20250110	123100	195035710	5300	5300	5300	5300	0
521	20250110	123000	195035710	5300	5300	5300	5300	32
522	20250110	122900	194866110	5300	5300	5300	5300	0
523	20250110	122800	194866110	5300	5300	5300	5300	49
524	20250110	122700	194606410	5310	5310	5310	5310	1
525	20250110	122600	194601100	5300	5290	5310	5290	231
526	20250110	122500	193375810	5290	5290	5290	5290	0
527	20250110	122400	193375810	5290	5300	5300	5290	58
528	20250110	122300	193068900	5300	5290	5300	5290	3
529	20250110	122200	193053010	5290	5290	5290	5290	17
530	20250110	122100	192963080	5300	5300	5300	5300	1
531	20250110	122000	192957780	5310	5310	5310	5310	0
532	20250110	121900	192957780	5310	5290	5310	5290	24
533	20250110	121800	192830800	5290	5290	5290	5290	0
534	20250110	121700	192830800	5290	5290	5290	5290	90
535	20250110	121600	192354700	5290	5290	5290	5290	0
536	20250110	121500	192354700	5290	5290	5290	5290	20
537	20250110	121400	192248900	5290	5290	5290	5290	0
538	20250110	121300	192248900	5290	5290	5290	5290	34
539	20250110	121200	192069040	5310	5310	5310	5310	1
540	20250110	121100	192063730	5290	5290	5290	5290	33
541	20250110	121000	191889160	5290	5290	5290	5290	0
542	20250110	120900	191889160	5290	5290	5290	5290	47
543	20250110	120800	191640530	5290	5290	5290	5290	0
544	20250110	120700	191640530	5290	5290	5290	5290	20
545	20250110	120600	191534730	5290	5290	5290	5290	0
546	20250110	120500	191534730	5290	5290	5290	5290	50
547	20250110	120400	191270230	5320	5320	5320	5320	1
548	20250110	120300	191264910	5290	5290	5290	5290	17
549	20250110	120200	191174980	5290	5290	5290	5290	0
550	20250110	120100	191174980	5290	5290	5290	5290	41
551	20250110	120000	190958090	5300	5330	5330	5300	1002
552	20250110	115900	185644550	5310	5310	5310	5310	25
553	20250110	115800	185511800	5310	5310	5310	5310	0
554	20250110	115700	185511800	5310	5310	5310	5310	49
555	20250110	115600	185251610	5310	5310	5310	5310	0
556	20250110	115500	185251610	5310	5310	5310	5310	20
557	20250110	115400	185145410	5310	5310	5310	5310	0
558	20250110	115300	185145410	5310	5310	5310	5310	43
559	20250110	115200	184917080	5310	5310	5310	5310	2
560	20250110	115100	184906460	5310	5310	5310	5310	81
561	20250110	115000	184476350	5310	5310	5310	5310	33
562	20250110	114900	184301120	5310	5310	5310	5310	0
563	20250110	114800	184301120	5310	5310	5310	5310	33
564	20250110	114700	184125890	5310	5310	5310	5310	0
565	20250110	114600	184125890	5310	5310	5310	5310	44
566	20250110	114500	183892250	5330	5330	5330	5330	0
567	20250110	114400	183892250	5330	5310	5330	5310	24
568	20250110	114300	183764790	5310	5310	5310	5310	0
569	20250110	114200	183764790	5310	5310	5310	5310	40
570	20250110	114100	183552390	5310	5310	5310	5310	0
571	20250110	114000	183552390	5310	5310	5310	5310	28
572	20250110	113900	183403710	5310	5310	5310	5310	0
573	20250110	113800	183403710	5310	5310	5310	5310	49
574	20250110	113700	183143520	5310	5310	5310	5310	0
575	20250110	113600	183143520	5310	5310	5310	5310	17
576	20250110	113500	183053250	5310	5310	5310	5310	0
577	20250110	113400	183053250	5310	5320	5320	5310	68
578	20250110	113300	182691940	5320	5320	5320	5320	0
579	20250110	113200	182691940	5320	5320	5320	5320	22
580	20250110	113100	182574900	5320	5320	5320	5320	0
581	20250110	113000	182574900	5320	5330	5330	5320	42
582	20250110	112900	182351450	5330	5330	5330	5330	365
583	20250110	112800	180406000	5330	5320	5330	5320	742
584	20250110	112700	176451150	5320	5320	5320	5320	0
585	20250110	112600	176451150	5320	5320	5320	5320	46
586	20250110	112500	176206430	5320	5320	5320	5320	57
587	20250110	112400	175903190	5310	5310	5310	5310	20
588	20250110	112300	175796990	5310	5310	5310	5310	210
589	20250110	112200	174681890	5300	5300	5300	5300	48
590	20250110	112100	174427490	5300	5300	5300	5300	0
591	20250110	112000	174427490	5300	5300	5300	5300	19
592	20250110	111900	174326790	5290	5290	5290	5290	0
593	20250110	111800	174326790	5290	5290	5290	5290	48
594	20250110	111700	174072870	5290	5290	5290	5290	29
595	20250110	111600	173919460	5290	5290	5290	5290	0
596	20250110	111500	173919460	5290	5290	5290	5290	35
597	20250110	111400	173734310	5300	5300	5300	5300	98
598	20250110	111300	173214910	5290	5290	5290	5290	31
599	20250110	111200	173050920	5290	5290	5290	5290	0
600	20250110	111100	173050920	5290	5290	5290	5290	36
601	20250110	111000	172860480	5290	5290	5290	5290	0
602	20250110	110900	172860480	5290	5280	5290	5280	75
603	20250110	110800	172464040	5290	5290	5290	5290	0
604	20250110	110700	172464040	5290	5290	5290	5290	6
605	20250110	110600	172432300	5290	5290	5290	5290	0
606	20250110	110500	172432300	5290	5290	5290	5290	17
607	20250110	110400	172342370	5290	5290	5290	5290	0
608	20250110	110300	172342370	5290	5290	5300	5290	764
609	20250110	110200	168300640	5290	5290	5290	5290	8
610	20250110	110100	168258320	5290	5290	5290	5290	175
611	20250110	110000	167332570	5290	5290	5290	5290	0
612	20250110	105900	167332570	5290	5300	5300	5290	50
613	20250110	105800	167068050	5290	5290	5290	5290	0
614	20250110	105700	167068050	5290	5290	5290	5290	22
615	20250110	105600	166951670	5300	5300	5300	5300	3
616	20250110	105500	166935770	5300	5300	5300	5300	33
617	20250110	105400	166760870	5300	5300	5300	5300	68
618	20250110	105300	166400470	5290	5290	5290	5290	30
619	20250110	105200	166241770	5290	5290	5290	5290	1
620	20250110	105100	166236480	5290	5290	5290	5290	160
621	20250110	105000	165390080	5290	5290	5290	5290	0
622	20250110	104900	165390080	5290	5300	5300	5290	89
623	20250110	104800	164918650	5300	5300	5300	5300	60
624	20250110	104700	164600650	5290	5290	5290	5290	70
625	20250110	104600	164230350	5290	5290	5290	5290	0
626	20250110	104500	164230350	5290	5290	5290	5290	20
627	20250110	104400	164124550	5290	5290	5290	5290	47
628	20250110	104300	163875920	5290	5290	5290	5290	0
629	20250110	104200	163875920	5290	5290	5290	5290	20
630	20250110	104100	163770120	5290	5290	5290	5290	107
631	20250110	104000	163204090	5290	5290	5290	5290	40
632	20250110	103900	162992490	5300	5300	5300	5300	4
633	20250110	103800	162971290	5290	5290	5290	5290	26
634	20250110	103700	162833750	5290	5290	5290	5290	0
635	20250110	103600	162833750	5290	5300	5300	5290	917
636	20250110	103500	157974100	5300	5300	5300	5300	0
637	20250110	103400	157974100	5300	5300	5300	5300	22
638	20250110	103300	157857500	5310	5310	5310	5310	1
639	20250110	103200	157852190	5310	5300	5310	5300	46
640	20250110	103100	157608380	5300	5310	5330	5300	576
641	20250110	103000	154554620	5310	5320	5340	5310	25
642	20250110	102900	154421820	5320	5320	5320	5320	0
643	20250110	102800	154421820	5320	5310	5320	5310	324
644	20250110	102700	152701370	5310	5320	5320	5310	251
645	20250110	102600	151368310	5320	5310	5320	5310	20
646	20250110	102500	151262080	5310	5310	5310	5310	0
647	20250110	102400	151262080	5310	5310	5310	5310	41
648	20250110	102300	151044370	5310	5310	5310	5310	10
649	20250110	102200	150991270	5310	5320	5320	5310	28
650	20250110	102100	150842570	5310	5310	5310	5310	233
651	20250110	102000	149605340	5310	5310	5310	5310	37
652	20250110	101900	149408870	5320	5320	5320	5320	100
653	20250110	101800	148876870	5320	5320	5320	5320	79
654	20250110	101700	148456590	5320	5320	5320	5320	0
655	20250110	101600	148456590	5320	5330	5330	5320	165
656	20250110	101500	147577630	5330	5330	5330	5330	2
657	20250110	101400	147566970	5310	5320	5320	5310	129
658	20250110	101300	146880860	5320	5310	5320	5310	141
659	20250110	101200	146131130	5320	5330	5330	5320	1057
660	20250110	101100	140507030	5330	5330	5330	5330	28
661	20250110	101000	140357790	5360	5360	5360	5360	0
662	20250110	100900	140357790	5360	5340	5360	5330	499
663	20250110	100800	137696030	5340	5340	5340	5340	10
664	20250110	100700	137642630	5340	5340	5340	5330	185
665	20250110	100600	136654950	5330	5330	5340	5330	74
666	20250110	100500	136260500	5330	5320	5330	5320	85
667	20250110	100400	135807800	5320	5320	5320	5320	110
668	20250110	100300	135222600	5320	5320	5320	5320	31
669	20250110	100200	135057680	5330	5330	5330	5330	62
670	20250110	100100	134727220	5330	5330	5330	5330	36
671	20250110	100000	134535340	5330	5330	5330	5330	0
672	20250110	095900	134535340	5330	5330	5330	5330	31
673	20250110	095800	134370110	5330	5330	5330	5330	53
674	20250110	095700	134087620	5330	5350	5350	5330	496
675	20250110	095600	131436310	5340	5340	5340	5340	28
676	20250110	095500	131286790	5340	5330	5340	5330	77
677	20250110	095400	130875880	5330	5330	5330	5330	200
678	20250110	095300	129809880	5330	5330	5330	5330	148
679	20250110	095200	129021040	5330	5330	5330	5330	494
680	20250110	095100	126388020	5330	5340	5340	5330	602
681	20250110	095000	123178340	5350	5350	5350	5350	1
682	20250110	094900	123172990	5330	5340	5340	5330	105
683	20250110	094800	122613250	5340	5350	5350	5340	1393
684	20250110	094700	115165700	5350	5350	5350	5350	24
685	20250110	094600	115037300	5360	5370	5370	5360	543
686	20250110	094500	112126700	5360	5370	5370	5360	48
687	20250110	094400	111869310	5370	5370	5370	5370	84
688	20250110	094300	111418230	5360	5360	5360	5360	30
689	20250110	094200	111257430	5360	5370	5370	5360	111
690	20250110	094100	110661690	5370	5370	5420	5370	447
691	20250110	094000	108248370	5360	5360	5360	5360	19
692	20250110	093900	108146530	5360	5370	5370	5360	944
693	20250110	093800	103086440	5380	5360	5380	5360	45
694	20250110	093700	102845220	5370	5380	5380	5370	1191
695	20250110	093600	96446680	5380	5380	5410	5380	1363
696	20250110	093500	89094250	5380	5410	5420	5380	990
697	20250110	093400	83761090	5410	5400	5410	5380	363
698	20250110	093300	81803180	5400	5400	5400	5400	2
699	20250110	093200	81792380	5400	5400	5400	5380	299
700	20250110	093100	80178700	5400	5400	5400	5400	31
701	20250110	093000	80011300	5400	5380	5400	5380	98
702	20250110	092900	79483660	5380	5380	5380	5380	1
703	20250110	092800	79478280	5380	5390	5400	5380	231
704	20250110	092700	78233870	5400	5400	5400	5400	5
705	20250110	092600	78206870	5400	5380	5410	5380	268
706	20250110	092500	76764380	5400	5380	5400	5380	1087
707	20250110	092400	70902400	5370	5370	5370	5350	216
708	20250110	092300	69745200	5370	5330	5390	5330	5016
709	20250110	092200	42835880	5320	5320	5320	5320	74
710	20250110	092100	42442200	5320	5310	5320	5310	300
711	20250110	092000	40847200	5320	5310	5320	5310	215
712	20250110	091900	39704530	5310	5290	5310	5290	101
713	20250110	091800	39170220	5290	5290	5310	5290	219
714	20250110	091700	38009980	5290	5280	5290	5280	254
715	20250110	091600	36667570	5270	5280	5280	5270	25
716	20250110	091500	36535770	5280	5270	5280	5270	132
717	20250110	091400	35839810	5270	5270	5270	5270	66
718	20250110	091300	35491990	5290	5280	5290	5280	5
719	20250110	091200	35465570	5290	5300	5300	5290	1495
720	20250110	091100	27543810	5300	5300	5300	5300	21
721	20250110	091000	27432510	5300	5300	5300	5290	297
722	20250110	090900	25858740	5290	5290	5290	5290	72
723	20250110	090800	25477860	5290	5290	5290	5290	28
724	20250110	090700	25329740	5290	5290	5290	5290	28
725	20250110	090600	25181620	5260	5290	5290	5260	336
726	20250110	090500	23410790	5290	5270	5290	5270	132
727	20250110	090400	22714090	5260	5260	5260	5240	370
728	20250110	090300	20773460	5260	5290	5290	5250	1105
729	20250110	090200	14960470	5280	5280	5280	5270	1007
730	20250110	090100	9646320	5290	5310	5310	5290	1392
731	20250110	090000	2266950	5320	5360	5360	5320	425