KissMeData/122990/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201900	209413580	5380	5380	5380	5380	171
3	20250107	201800	209413580	5380	5380	5380	5380	0
4	20250107	201700	209413580	5380	5380	5380	5380	0
5	20250107	201600	209413580	5380	5380	5380	5380	0
6	20250107	201500	209413580	5380	5380	5380	5380	0
7	20250107	201400	209413580	5380	5380	5380	5380	0
8	20250107	201300	209413580	5380	5380	5380	5380	0
9	20250107	201200	209413580	5380	5380	5380	5380	0
10	20250107	201100	209413580	5380	5380	5380	5380	0
11	20250107	201000	209413580	5380	5380	5380	5380	0
12	20250107	200900	209413580	5380	5380	5380	5380	0
13	20250107	200800	209413580	5380	5380	5380	5380	0
14	20250107	200700	209413580	5380	5380	5380	5380	0
15	20250107	200600	209413580	5380	5380	5380	5380	0
16	20250107	200500	209413580	5380	5380	5380	5380	0
17	20250107	200400	209413580	5380	5380	5380	5380	0
18	20250107	200300	209413580	5380	5380	5380	5380	0
19	20250107	200200	209413580	5380	5380	5380	5380	0
20	20250107	200100	209413580	5380	5380	5380	5380	0
21	20250107	200000	209413580	5380	5380	5380	5380	0
22	20250107	195900	209413580	5380	5380	5380	5380	0
23	20250107	195800	209413580	5380	5380	5380	5380	0
24	20250107	195700	209413580	5380	5380	5380	5380	0
25	20250107	195600	209413580	5380	5380	5380	5380	0
26	20250107	195500	209413580	5380	5380	5380	5380	0
27	20250107	195400	209413580	5380	5380	5380	5380	0
28	20250107	195300	209413580	5380	5380	5380	5380	0
29	20250107	195200	209413580	5380	5380	5380	5380	0
30	20250107	195100	209413580	5380	5380	5380	5380	0
31	20250107	195000	209413580	5380	5380	5380	5380	0
32	20250107	194900	209413580	5380	5380	5380	5380	171
33	20250107	194800	209413580	5380	5380	5380	5380	0
34	20250107	194700	209413580	5380	5380	5380	5380	0
35	20250107	194600	209413580	5380	5380	5380	5380	0
36	20250107	194500	209413580	5380	5380	5380	5380	0
37	20250107	194400	209413580	5380	5380	5380	5380	0
38	20250107	194300	209413580	5380	5380	5380	5380	0
39	20250107	194200	209413580	5380	5380	5380	5380	0
40	20250107	194100	209413580	5380	5380	5380	5380	0
41	20250107	194000	209413580	5380	5380	5380	5380	0
42	20250107	193900	209413580	5380	5380	5380	5380	0
43	20250107	193800	209413580	5380	5380	5380	5380	0
44	20250107	193700	209413580	5380	5380	5380	5380	0
45	20250107	193600	209413580	5380	5380	5380	5380	0
46	20250107	193500	209413580	5380	5380	5380	5380	0
47	20250107	193400	209413580	5380	5380	5380	5380	0
48	20250107	193300	209413580	5380	5380	5380	5380	0
49	20250107	193200	209413580	5380	5380	5380	5380	0
50	20250107	193100	209413580	5380	5380	5380	5380	0
51	20250107	193000	209413580	5380	5380	5380	5380	0
52	20250107	192900	209413580	5380	5380	5380	5380	0
53	20250107	192800	209413580	5380	5380	5380	5380	0
54	20250107	192700	209413580	5380	5380	5380	5380	0
55	20250107	192600	209413580	5380	5380	5380	5380	0
56	20250107	192500	209413580	5380	5380	5380	5380	0
57	20250107	192400	209413580	5380	5380	5380	5380	0
58	20250107	192300	209413580	5380	5380	5380	5380	0
59	20250107	192200	209413580	5380	5380	5380	5380	0
60	20250107	192100	209413580	5380	5380	5380	5380	0
61	20250107	192000	209413580	5380	5380	5380	5380	0
62	20250107	191900	209413580	5380	5380	5380	5380	171
63	20250107	191800	209413580	5380	5380	5380	5380	0
64	20250107	191700	209413580	5380	5380	5380	5380	0
65	20250107	191600	209413580	5380	5380	5380	5380	0
66	20250107	191500	209413580	5380	5380	5380	5380	0
67	20250107	191400	209413580	5380	5380	5380	5380	0
68	20250107	191300	209413580	5380	5380	5380	5380	0
69	20250107	191200	209413580	5380	5380	5380	5380	0
70	20250107	191100	209413580	5380	5380	5380	5380	0
71	20250107	191000	209413580	5380	5380	5380	5380	0
72	20250107	190900	209413580	5380	5380	5380	5380	0
73	20250107	190800	209413580	5380	5380	5380	5380	0
74	20250107	190700	209413580	5380	5380	5380	5380	0
75	20250107	190600	209413580	5380	5380	5380	5380	0
76	20250107	190500	209413580	5380	5380	5380	5380	0
77	20250107	190400	209413580	5380	5380	5380	5380	0
78	20250107	190300	209413580	5380	5380	5380	5380	0
79	20250107	190200	209413580	5380	5380	5380	5380	0
80	20250107	190100	209413580	5380	5380	5380	5380	0
81	20250107	190000	209413580	5380	5380	5380	5380	0
82	20250107	185900	209413580	5380	5380	5380	5380	0
83	20250107	185800	209413580	5380	5380	5380	5380	0
84	20250107	185700	209413580	5380	5380	5380	5380	0
85	20250107	185600	209413580	5380	5380	5380	5380	0
86	20250107	185500	209413580	5380	5380	5380	5380	0
87	20250107	185400	209413580	5380	5380	5380	5380	0
88	20250107	185300	209413580	5380	5380	5380	5380	0
89	20250107	185200	209413580	5380	5380	5380	5380	0
90	20250107	185100	209413580	5380	5380	5380	5380	0
91	20250107	185000	209413580	5380	5380	5380	5380	0
92	20250107	184900	209413580	5380	5380	5380	5380	171
93	20250107	184800	209413580	5380	5380	5380	5380	0
94	20250107	184700	209413580	5380	5380	5380	5380	0
95	20250107	184600	209413580	5380	5380	5380	5380	0
96	20250107	184500	209413580	5380	5380	5380	5380	0
97	20250107	184400	209413580	5380	5380	5380	5380	0
98	20250107	184300	209413580	5380	5380	5380	5380	0
99	20250107	184200	209413580	5380	5380	5380	5380	0
100	20250107	184100	209413580	5380	5380	5380	5380	0
101	20250107	184000	209413580	5380	5380	5380	5380	0
102	20250107	183900	209413580	5380	5380	5380	5380	0
103	20250107	183800	209413580	5380	5380	5380	5380	0
104	20250107	183700	209413580	5380	5380	5380	5380	0
105	20250107	183600	209413580	5380	5380	5380	5380	0
106	20250107	183500	209413580	5380	5380	5380	5380	0
107	20250107	183400	209413580	5380	5380	5380	5380	0
108	20250107	183300	209413580	5380	5380	5380	5380	0
109	20250107	183200	209413580	5380	5380	5380	5380	0
110	20250107	183100	209413580	5380	5380	5380	5380	0
111	20250107	183000	209413580	5380	5380	5380	5380	0
112	20250107	182900	209413580	5380	5380	5380	5380	0
113	20250107	182800	209413580	5380	5380	5380	5380	0
114	20250107	182700	209413580	5380	5380	5380	5380	0
115	20250107	182600	209413580	5380	5380	5380	5380	0
116	20250107	182500	209413580	5380	5380	5380	5380	0
117	20250107	182400	209413580	5380	5380	5380	5380	0
118	20250107	182300	209413580	5380	5380	5380	5380	0
119	20250107	182200	209413580	5380	5380	5380	5380	0
120	20250107	182100	209413580	5380	5380	5380	5380	0
121	20250107	182000	209413580	5380	5380	5380	5380	0
122	20250107	181900	209413580	5380	5380	5380	5380	171
123	20250107	181800	209413580	5380	5380	5380	5380	0
124	20250107	181700	209413580	5380	5380	5380	5380	0
125	20250107	181600	209413580	5380	5380	5380	5380	0
126	20250107	181500	209413580	5380	5380	5380	5380	0
127	20250107	181400	209413580	5380	5380	5380	5380	0
128	20250107	181300	209413580	5380	5380	5380	5380	0
129	20250107	181200	209413580	5380	5380	5380	5380	0
130	20250107	181100	209413580	5380	5380	5380	5380	0
131	20250107	181000	209413580	5380	5380	5380	5380	0
132	20250107	180900	209413580	5380	5380	5380	5380	0
133	20250107	180800	209413580	5380	5380	5380	5380	0
134	20250107	180700	209413580	5380	5380	5380	5380	0
135	20250107	180600	209413580	5380	5380	5380	5380	0
136	20250107	180500	209413580	5380	5380	5380	5380	0
137	20250107	180400	209413580	5380	5380	5380	5380	0
138	20250107	180300	209413580	5380	5380	5380	5380	0
139	20250107	180200	209413580	5380	5380	5380	5380	0
140	20250107	180100	209413580	5380	5380	5380	5380	0
141	20250107	180000	209413580	5380	5380	5380	5380	0
142	20250107	175900	209413580	5380	5380	5380	5380	0
143	20250107	175800	209413580	5380	5380	5380	5380	0
144	20250107	175700	209413580	5380	5380	5380	5380	0
145	20250107	175600	209413580	5380	5380	5380	5380	0
146	20250107	175500	209413580	5380	5380	5380	5380	0
147	20250107	175400	209413580	5380	5380	5380	5380	0
148	20250107	175300	209413580	5380	5380	5380	5380	0
149	20250107	175200	209413580	5380	5380	5380	5380	0
150	20250107	175100	209413580	5380	5380	5380	5380	0
151	20250107	175000	209413580	5380	5380	5380	5380	0
152	20250107	174900	209413580	5380	5380	5380	5380	171
153	20250107	174800	209413580	5380	5380	5380	5380	0
154	20250107	174700	209413580	5380	5380	5380	5380	0
155	20250107	174600	209413580	5380	5380	5380	5380	0
156	20250107	174500	209413580	5380	5380	5380	5380	0
157	20250107	174400	209413580	5380	5380	5380	5380	0
158	20250107	174300	209413580	5380	5380	5380	5380	0
159	20250107	174200	209413580	5380	5380	5380	5380	0
160	20250107	174100	209413580	5380	5380	5380	5380	0
161	20250107	174000	209413580	5380	5380	5380	5380	0
162	20250107	173900	209413580	5380	5380	5380	5380	0
163	20250107	173800	209413580	5380	5380	5380	5380	0
164	20250107	173700	209413580	5380	5380	5380	5380	0
165	20250107	173600	209413580	5380	5380	5380	5380	0
166	20250107	173500	209413580	5380	5380	5380	5380	0
167	20250107	173400	209413580	5380	5380	5380	5380	0
168	20250107	173300	209413580	5380	5380	5380	5380	0
169	20250107	173200	209413580	5380	5380	5380	5380	0
170	20250107	173100	209413580	5380	5380	5380	5380	0
171	20250107	173000	209413580	5380	5380	5380	5380	0
172	20250107	172900	209413580	5380	5380	5380	5380	0
173	20250107	172800	209413580	5380	5380	5380	5380	0
174	20250107	172700	209413580	5380	5380	5380	5380	0
175	20250107	172600	209413580	5380	5380	5380	5380	0
176	20250107	172500	209413580	5380	5380	5380	5380	0
177	20250107	172400	209413580	5380	5380	5380	5380	0
178	20250107	172300	209413580	5380	5380	5380	5380	0
179	20250107	172200	209413580	5380	5380	5380	5380	0
180	20250107	172100	209413580	5380	5380	5380	5380	0
181	20250107	172000	209413580	5380	5380	5380	5380	0
182	20250107	171900	209413580	5380	5380	5380	5380	171
183	20250107	171800	209413580	5380	5380	5380	5380	0
184	20250107	171700	209413580	5380	5380	5380	5380	0
185	20250107	171600	209413580	5380	5380	5380	5380	0
186	20250107	171500	209413580	5380	5380	5380	5380	0
187	20250107	171400	209413580	5380	5380	5380	5380	0
188	20250107	171300	209413580	5380	5380	5380	5380	0
189	20250107	171200	209413580	5380	5380	5380	5380	0
190	20250107	171100	209413580	5380	5380	5380	5380	0
191	20250107	171000	209413580	5380	5380	5380	5380	0
192	20250107	170900	209413580	5380	5380	5380	5380	0
193	20250107	170800	209413580	5380	5380	5380	5380	0
194	20250107	170700	209413580	5380	5380	5380	5380	0
195	20250107	170600	209413580	5380	5380	5380	5380	0
196	20250107	170500	209413580	5380	5380	5380	5380	0
197	20250107	170400	209413580	5380	5380	5380	5380	0
198	20250107	170300	209413580	5380	5380	5380	5380	0
199	20250107	170200	209413580	5380	5380	5380	5380	0
200	20250107	170100	209413580	5380	5380	5380	5380	0
201	20250107	170000	209413580	5380	5380	5380	5380	0
202	20250107	165900	209413580	5380	5380	5380	5380	0
203	20250107	165800	209413580	5380	5380	5380	5380	0
204	20250107	165700	209413580	5380	5380	5380	5380	0
205	20250107	165600	209413580	5380	5380	5380	5380	0
206	20250107	165500	209413580	5380	5380	5380	5380	0
207	20250107	165400	209413580	5380	5380	5380	5380	0
208	20250107	165300	209413580	5380	5380	5380	5380	0
209	20250107	165200	209413580	5380	5380	5380	5380	0
210	20250107	165100	209413580	5380	5380	5380	5380	0
211	20250107	165000	209413580	5380	5380	5380	5380	0
212	20250107	164900	209413580	5380	5380	5380	5380	171
213	20250107	164800	209413580	5380	5380	5380	5380	0
214	20250107	164700	209413580	5380	5380	5380	5380	0
215	20250107	164600	209413580	5380	5380	5380	5380	0
216	20250107	164500	209413580	5380	5380	5380	5380	0
217	20250107	164400	209413580	5380	5380	5380	5380	0
218	20250107	164300	209413580	5380	5380	5380	5380	0
219	20250107	164200	209413580	5380	5380	5380	5380	0
220	20250107	164100	209413580	5380	5380	5380	5380	0
221	20250107	164000	209413580	5380	5380	5380	5380	0
222	20250107	163900	209413580	5380	5380	5380	5380	0
223	20250107	163800	209413580	5380	5380	5380	5380	0
224	20250107	163700	209413580	5380	5380	5380	5380	0
225	20250107	163600	209413580	5380	5380	5380	5380	0
226	20250107	163500	209413580	5380	5380	5380	5380	0
227	20250107	163400	209413580	5380	5380	5380	5380	0
228	20250107	163300	209413580	5380	5380	5380	5380	0
229	20250107	163200	209413580	5380	5380	5380	5380	0
230	20250107	163100	209413580	5380	5380	5380	5380	0
231	20250107	163000	209413580	5380	5380	5380	5380	0
232	20250107	162900	209413580	5380	5380	5380	5380	0
233	20250107	162800	209413580	5380	5380	5380	5380	0
234	20250107	162700	209413580	5380	5380	5380	5380	0
235	20250107	162600	209413580	5380	5380	5380	5380	0
236	20250107	162500	209413580	5380	5380	5380	5380	0
237	20250107	162400	209413580	5380	5380	5380	5380	0
238	20250107	162300	209413580	5380	5380	5380	5380	0
239	20250107	162200	209413580	5380	5380	5380	5380	0
240	20250107	162100	209413580	5380	5380	5380	5380	0
241	20250107	162000	209413580	5380	5380	5380	5380	0
242	20250107	161900	209413580	5380	5380	5380	5380	171
243	20250107	161800	209413580	5380	5380	5380	5380	0
244	20250107	161700	209413580	5380	5380	5380	5380	0
245	20250107	161600	209413580	5380	5380	5380	5380	0
246	20250107	161500	209413580	5380	5380	5380	5380	0
247	20250107	161400	209413580	5380	5380	5380	5380	0
248	20250107	161300	209413580	5380	5380	5380	5380	0
249	20250107	161200	209413580	5380	5380	5380	5380	0
250	20250107	161100	209413580	5380	5380	5380	5380	0
251	20250107	161000	209413580	5380	5380	5380	5380	0
252	20250107	160900	209413580	5380	5380	5380	5380	0
253	20250107	160800	209413580	5380	5380	5380	5380	0
254	20250107	160700	209413580	5380	5380	5380	5380	0
255	20250107	160600	209413580	5380	5380	5380	5380	0
256	20250107	160500	209413580	5380	5380	5380	5380	0
257	20250107	160400	209413580	5380	5380	5380	5380	0
258	20250107	160300	209413580	5380	5380	5380	5380	0
259	20250107	160200	209413580	5380	5380	5380	5380	0
260	20250107	160100	209413580	5380	5380	5380	5380	0
261	20250107	160000	209413580	5380	5380	5380	5380	0
262	20250107	155900	209413580	5380	5380	5380	5380	0
263	20250107	155800	209413580	5380	5380	5380	5380	0
264	20250107	155700	209413580	5380	5380	5380	5380	0
265	20250107	155600	209413580	5380	5380	5380	5380	0
266	20250107	155500	209413580	5380	5380	5380	5380	0
267	20250107	155400	209413580	5380	5380	5380	5380	0
268	20250107	155300	209413580	5380	5380	5380	5380	0
269	20250107	155200	209413580	5380	5380	5380	5380	0
270	20250107	155100	209413580	5380	5380	5380	5380	0
271	20250107	155000	209413580	5380	5380	5380	5380	0
272	20250107	154900	209413580	5380	5380	5380	5380	171
273	20250107	154800	209413580	5380	5380	5380	5380	0
274	20250107	154700	209413580	5380	5380	5380	5380	0
275	20250107	154600	209413580	5380	5380	5380	5380	0
276	20250107	154500	209413580	5380	5380	5380	5380	0
277	20250107	154400	209413580	5380	5380	5380	5380	0
278	20250107	154300	209413580	5380	5380	5380	5380	0
279	20250107	154200	209413580	5380	5380	5380	5380	0
280	20250107	154100	209413580	5380	5380	5380	5380	0
281	20250107	154000	209413580	5380	5380	5380	5380	0
282	20250107	153900	209413580	5380	5380	5380	5380	0
283	20250107	153800	209413580	5380	5380	5380	5380	0
284	20250107	153700	209413580	5380	5380	5380	5380	0
285	20250107	153600	209413580	5380	5380	5380	5380	0
286	20250107	153500	209413580	5380	5380	5380	5380	0
287	20250107	153400	209413580	5380	5380	5380	5380	0
288	20250107	153300	209413580	5380	5380	5380	5380	0
289	20250107	153200	209413580	5380	5380	5380	5380	0
290	20250107	153100	209413580	5380	5380	5380	5380	0
291	20250107	153000	209413580	5380	5380	5380	5380	171
292	20250107	152900	208493600	5380	5380	5380	5380	0
293	20250107	152800	208493600	5380	5380	5380	5380	0
294	20250107	152700	208493600	5380	5380	5380	5380	0
295	20250107	152600	208493600	5380	5380	5380	5380	0
296	20250107	152500	208493600	5380	5380	5380	5380	0
297	20250107	152400	208493600	5380	5380	5380	5380	0
298	20250107	152300	208493600	5380	5380	5380	5380	0
299	20250107	152200	208493600	5380	5380	5380	5380	0
300	20250107	152100	208493600	5380	5380	5380	5380	0
301	20250107	152000	208493600	5380	5380	5380	5380	0
302	20250107	151900	208493600	5380	5380	5380	5360	240
303	20250107	151800	207204880	5380	5380	5380	5380	59
304	20250107	151700	206887460	5360	5380	5380	5360	142
305	20250107	151600	206125870	5380	5380	5380	5380	0
306	20250107	151500	206125870	5380	5380	5380	5380	0
307	20250107	151400	206125870	5380	5380	5380	5380	81
308	20250107	151300	205690090	5360	5370	5370	5360	142
309	20250107	151200	204928210	5380	5380	5380	5380	21
310	20250107	151100	204815230	5380	5370	5380	5370	63
311	20250107	151000	204476340	5370	5370	5370	5370	123
312	20250107	150900	203815830	5360	5360	5360	5360	0
313	20250107	150800	203815830	5360	5360	5360	5360	256
314	20250107	150700	202443670	5370	5370	5370	5370	9
315	20250107	150600	202395340	5370	5360	5370	5360	32
316	20250107	150500	202223610	5360	5370	5370	5360	458
317	20250107	150400	199768140	5360	5360	5370	5360	278
318	20250107	150300	198277740	5360	5360	5360	5360	100
319	20250107	150200	197741740	5370	5360	5370	5350	233
320	20250107	150100	196493640	5360	5360	5360	5360	11
321	20250107	150000	196434680	5360	5360	5360	5360	21
322	20250107	145900	196322120	5370	5370	5370	5370	0
323	20250107	145800	196322120	5370	5360	5370	5350	98
324	20250107	145700	195796230	5360	5360	5360	5360	8
325	20250107	145600	195753350	5370	5370	5370	5370	21
326	20250107	145500	195640580	5370	5370	5370	5370	58
327	20250107	145400	195329120	5360	5370	5370	5360	67
328	20250107	145300	194969790	5370	5370	5370	5370	1
329	20250107	145200	194964420	5360	5370	5370	5360	96
330	20250107	145100	194449270	5370	5360	5370	5360	41
331	20250107	145000	194229300	5370	5370	5370	5370	0
332	20250107	144900	194229300	5370	5370	5370	5370	79
333	20250107	144800	193805070	5360	5360	5360	5360	10
334	20250107	144700	193751470	5370	5370	5370	5370	21
335	20250107	144600	193638700	5350	5350	5350	5350	32
336	20250107	144500	193467500	5350	5360	5360	5350	344
337	20250107	144400	191626710	5360	5360	5360	5360	0
338	20250107	144300	191626710	5360	5370	5370	5360	135
339	20250107	144200	190903100	5370	5370	5370	5370	70
340	20250107	144100	190527200	5370	5370	5370	5370	21
341	20250107	144000	190414430	5360	5360	5360	5360	3
342	20250107	143900	190398350	5370	5370	5370	5370	79
343	20250107	143800	189974120	5370	5370	5370	5370	9
344	20250107	143700	189925790	5370	5370	5370	5370	76
345	20250107	143600	189517670	5370	5370	5370	5370	58
346	20250107	143500	189206210	5370	5380	5380	5370	37
347	20250107	143400	189007310	5380	5380	5380	5380	0
348	20250107	143300	189007310	5380	5380	5380	5370	81
349	20250107	143200	188571550	5370	5370	5370	5370	144
350	20250107	143100	187798270	5370	5370	5370	5370	12
351	20250107	143000	187733830	5380	5380	5380	5370	191
352	20250107	142900	186707350	5370	5370	5370	5370	11
353	20250107	142800	186648280	5380	5370	5380	5370	74
354	20250107	142700	186250690	5380	5380	5380	5380	0
355	20250107	142600	186250690	5380	5370	5380	5370	89
356	20250107	142500	185771970	5370	5370	5370	5370	0
357	20250107	142400	185771970	5370	5370	5370	5370	21
358	20250107	142300	185659200	5370	5370	5370	5370	75
359	20250107	142200	185256450	5370	5370	5370	5370	32
360	20250107	142100	185084610	5370	5370	5370	5370	0
361	20250107	142000	185084610	5370	5360	5370	5360	137
362	20250107	141900	184349490	5370	5370	5370	5360	809
363	20250107	141800	180012790	5390	5390	5390	5390	21
364	20250107	141700	179899600	5390	5390	5390	5390	58
365	20250107	141600	179586980	5380	5390	5390	5380	153
366	20250107	141500	178763630	5390	5390	5390	5390	0
367	20250107	141400	178763630	5390	5390	5390	5390	79
368	20250107	141300	178337820	5380	5380	5380	5380	41
369	20250107	141200	178117240	5390	5390	5390	5390	22
370	20250107	141100	177998660	5390	5390	5390	5390	58
371	20250107	141000	177686040	5380	5380	5380	5380	42
372	20250107	140900	177460080	5390	5390	5390	5390	21
373	20250107	140800	177346890	5390	5390	5390	5390	0
374	20250107	140700	177346890	5390	5380	5390	5380	89
375	20250107	140600	176867270	5390	5390	5390	5390	0
376	20250107	140500	176867270	5390	5390	5390	5390	21
377	20250107	140400	176754080	5390	5390	5390	5390	58
378	20250107	140300	176441460	5370	5390	5390	5370	180
379	20250107	140200	175472980	5390	5390	5390	5390	0
380	20250107	140100	175472980	5390	5380	5390	5380	280
381	20250107	140000	173963790	5380	5380	5380	5380	43
382	20250107	135900	173732450	5390	5390	5390	5390	21
383	20250107	135800	173619260	5390	5390	5390	5390	59
384	20250107	135700	173301250	5380	5390	5390	5380	81
385	20250107	135600	172865260	5390	5390	5390	5390	0
386	20250107	135500	172865260	5390	5390	5390	5390	79
387	20250107	135400	172439450	5380	5380	5380	5380	11
388	20250107	135300	172380270	5390	5390	5390	5390	21
389	20250107	135200	172267080	5390	5390	5390	5390	0
390	20250107	135100	172267080	5390	5390	5390	5380	91
391	20250107	135000	171776710	5380	5380	5380	5380	0
392	20250107	134900	171776710	5380	5390	5390	5380	94
393	20250107	134800	171270680	5390	5380	5390	5380	65
394	20250107	134700	170920400	5390	5390	5390	5390	0
395	20250107	134600	170920400	5390	5390	5390	5390	22
396	20250107	134500	170801820	5390	5390	5390	5390	62
397	20250107	134400	170467640	5380	5390	5390	5380	30
398	20250107	134300	170306030	5390	5390	5390	5390	0
399	20250107	134200	170306030	5390	5390	5390	5390	79
400	20250107	134100	169880220	5380	5380	5380	5380	88
401	20250107	134000	169406780	5390	5380	5390	5380	36
402	20250107	133900	169212890	5390	5390	5390	5390	58
403	20250107	133800	168900270	5370	5380	5390	5370	287
404	20250107	133700	167358560	5390	5380	5390	5380	26
405	20250107	133600	167218660	5380	5380	5380	5380	22
406	20250107	133500	167100300	5380	5380	5380	5380	68
407	20250107	133400	166734460	5380	5380	5380	5380	21
408	20250107	133300	166621480	5370	5370	5370	5370	4
409	20250107	133200	166600000	5380	5380	5380	5380	90
410	20250107	133100	166115800	5380	5380	5380	5380	1
411	20250107	133000	166110420	5380	5380	5380	5380	21
412	20250107	132900	165997440	5380	5380	5380	5380	69
413	20250107	132800	165626220	5380	5380	5380	5380	55
414	20250107	132700	165330320	5390	5390	5390	5390	0
415	20250107	132600	165330320	5390	5390	5390	5390	58
416	20250107	132500	165017700	5390	5390	5390	5390	40
417	20250107	132400	164802100	5390	5390	5390	5390	0
418	20250107	132300	164802100	5390	5390	5390	5390	80
419	20250107	132200	164370900	5390	5390	5390	5390	0
420	20250107	132100	164370900	5390	5390	5390	5390	21
421	20250107	132000	164257710	5380	5380	5400	5380	68
422	20250107	131900	163890710	5390	5370	5400	5370	57
423	20250107	131800	163583450	5370	5370	5370	5370	16
424	20250107	131700	163497530	5370	5370	5400	5370	37
425	20250107	131600	163298190	5380	5390	5390	5380	138
426	20250107	131500	162554500	5380	5380	5390	5380	36
427	20250107	131400	162360610	5380	5380	5380	5380	115
428	20250107	131300	161741910	5380	5380	5390	5380	134
429	20250107	131200	161020100	5380	5380	5380	5380	13
430	20250107	131100	160950160	5400	5390	5400	5380	279
431	20250107	131000	159446170	5390	5400	5400	5390	68
432	20250107	130900	159079060	5390	5400	5400	5390	23
433	20250107	130800	158954880	5400	5400	5400	5400	0
434	20250107	130700	158954880	5400	5400	5400	5400	79
435	20250107	130600	158528280	5390	5390	5390	5390	33
436	20250107	130500	158350410	5400	5400	5400	5400	0
437	20250107	130400	158350410	5400	5400	5400	5400	79
438	20250107	130300	157923810	5390	5390	5390	5390	17
439	20250107	130200	157832180	5390	5390	5390	5390	957
440	20250107	130100	152673950	5390	5390	5390	5390	0
441	20250107	130000	152673950	5390	5390	5400	5390	109
442	20250107	125900	152086120	5400	5400	5400	5400	0
443	20250107	125800	152086120	5400	5400	5400	5400	21
444	20250107	125700	151972720	5400	5400	5400	5390	146
445	20250107	125600	151185100	5400	5400	5400	5400	21
446	20250107	125500	151071700	5400	5400	5400	5400	0
447	20250107	125400	151071700	5400	5390	5400	5390	55
448	20250107	125300	150775240	5390	5390	5390	5390	0
449	20250107	125200	150775240	5390	5390	5390	5390	21
450	20250107	125100	150662050	5390	5390	5390	5390	60
451	20250107	125000	150338650	5390	5390	5390	5390	32
452	20250107	124900	150166170	5400	5400	5400	5400	0
453	20250107	124800	150166170	5400	5400	5400	5400	79
454	20250107	124700	149739570	5400	5400	5400	5370	629
455	20250107	124600	146356850	5400	5390	5400	5390	3
456	20250107	124500	146340670	5390	5390	5390	5390	100
457	20250107	124400	145801670	5390	5390	5390	5390	58
458	20250107	124300	145489050	5390	5380	5390	5370	132
459	20250107	124200	144778970	5390	5390	5390	5390	0
460	20250107	124100	144778970	5390	5390	5390	5390	89
461	20250107	124000	144299260	5390	5390	5390	5390	0
462	20250107	123900	144299260	5390	5390	5390	5390	21
463	20250107	123800	144186070	5390	5390	5390	5390	71
464	20250107	123700	143803380	5390	5390	5390	5390	21
465	20250107	123600	143690190	5390	5390	5390	5390	0
466	20250107	123500	143690190	5390	5390	5390	5390	79
467	20250107	123400	143264380	5390	5390	5390	5390	19
468	20250107	123300	143161970	5390	5390	5390	5390	21
469	20250107	123200	143048780	5390	5390	5390	5390	58
470	20250107	123100	142736160	5390	5390	5390	5390	21
471	20250107	123000	142622970	5390	5390	5390	5390	0
472	20250107	122900	142622970	5390	5390	5390	5390	80
473	20250107	122800	142191770	5380	5380	5380	5380	11
474	20250107	122700	142132590	5380	5390	5390	5380	43
475	20250107	122600	141901040	5400	5400	5400	5400	0
476	20250107	122500	141901040	5400	5400	5400	5380	92
477	20250107	122400	141404500	5400	5400	5400	5400	0
478	20250107	122300	141404500	5400	5400	5400	5400	21
479	20250107	122200	141291100	5400	5380	5400	5380	395
480	20250107	122100	139165400	5400	5400	5400	5400	0
481	20250107	122000	139165400	5400	5400	5400	5400	21
482	20250107	121900	139052000	5400	5390	5400	5390	69
483	20250107	121800	138679510	5390	5390	5390	5390	21
484	20250107	121700	138566320	5380	5380	5380	5380	0
485	20250107	121600	138566320	5380	5400	5400	5380	319
486	20250107	121500	136847130	5400	5400	5400	5400	11
487	20250107	121400	136787730	5390	5390	5390	5390	80
488	20250107	121300	136356530	5390	5400	5400	5390	59
489	20250107	121200	136037940	5400	5400	5400	5400	30
490	20250107	121100	135875940	5400	5400	5400	5400	0
491	20250107	121000	135875940	5400	5400	5400	5400	21
492	20250107	120900	135762540	5400	5400	5400	5400	68
493	20250107	120800	135395340	5400	5400	5400	5400	21
494	20250107	120700	135281940	5400	5400	5400	5400	0
495	20250107	120600	135281940	5400	5400	5400	5390	111
496	20250107	120500	134682740	5400	5400	5400	5400	0
497	20250107	120400	134682740	5400	5400	5400	5400	21
498	20250107	120300	134569340	5400	5400	5400	5400	168
499	20250107	120200	133662140	5400	5400	5400	5400	72
500	20250107	120100	133273340	5400	5400	5400	5400	0
501	20250107	120000	133273340	5400	5400	5400	5400	58
502	20250107	115900	132960140	5400	5400	5400	5400	41
503	20250107	115800	132738740	5400	5400	5400	5400	0
504	20250107	115700	132738740	5400	5400	5400	5400	190
505	20250107	115600	131712740	5390	5400	5400	5390	42
506	20250107	115500	131486340	5390	5390	5390	5390	102
507	20250107	115400	130936560	5400	5400	5400	5400	0
508	20250107	115300	130936560	5400	5390	5400	5390	113
509	20250107	115200	130326690	5390	5390	5390	5390	0
510	20250107	115100	130326690	5390	5390	5390	5390	23
511	20250107	115000	130202720	5390	5400	5400	5390	141
512	20250107	114900	129441950	5400	5400	5400	5400	21
513	20250107	114800	129328550	5400	5400	5400	5400	0
514	20250107	114700	129328550	5400	5400	5400	5400	79
515	20250107	114600	128901950	5400	5400	5400	5400	0
516	20250107	114500	128901950	5400	5400	5400	5400	21
517	20250107	114400	128788550	5400	5400	5400	5390	115
518	20250107	114300	128168080	5400	5400	5400	5400	21
519	20250107	114200	128054680	5380	5380	5380	5380	4
520	20250107	114100	128033160	5390	5390	5390	5390	79
521	20250107	114000	127607350	5380	5380	5380	5380	12
522	20250107	113900	127542790	5380	5380	5380	5380	1
523	20250107	113800	127537410	5380	5380	5380	5380	79
524	20250107	113700	127112390	5380	5380	5380	5380	713
525	20250107	113600	123276450	5380	5370	5380	5370	1539
526	20250107	113500	115011330	5380	5380	5380	5380	626
527	20250107	113400	111643450	5390	5390	5390	5390	90
528	20250107	113300	111158350	5390	5390	5390	5390	0
529	20250107	113200	111158350	5390	5390	5390	5390	21
530	20250107	113100	111045160	5390	5390	5390	5390	68
531	20250107	113000	110678640	5390	5380	5390	5380	25
532	20250107	112900	110543920	5390	5390	5390	5390	39
533	20250107	112800	110333710	5390	5390	5390	5390	89
534	20250107	112700	109854000	5390	5390	5390	5390	0
535	20250107	112600	109854000	5390	5390	5390	5390	21
536	20250107	112500	109740810	5390	5390	5390	5390	69
537	20250107	112400	109368900	5390	5390	5390	5390	21
538	20250107	112300	109255710	5390	5390	5390	5390	0
539	20250107	112200	109255710	5390	5390	5390	5390	80
540	20250107	112100	108824510	5390	5390	5390	5390	10
541	20250107	112000	108770610	5390	5390	5390	5390	21
542	20250107	111900	108657420	5390	5390	5390	5390	0
543	20250107	111800	108657420	5390	5390	5390	5390	88
544	20250107	111700	108183100	5390	5390	5390	5390	0
545	20250107	111600	108183100	5390	5390	5390	5390	0
546	20250107	111500	108183100	5390	5390	5390	5390	90
547	20250107	111400	107698000	5390	5390	5390	5390	1
548	20250107	111300	107692610	5390	5390	5390	5390	21
549	20250107	111200	107579420	5390	5390	5390	5390	68
550	20250107	111100	107212900	5390	5390	5390	5390	21
551	20250107	111000	107099710	5390	5390	5390	5390	0
552	20250107	110900	107099710	5390	5390	5390	5390	90
553	20250107	110800	106614610	5390	5380	5390	5380	151
554	20250107	110700	105802220	5390	5390	5390	5390	111
555	20250107	110600	105203930	5390	5390	5390	5390	66
556	20250107	110500	104848190	5390	5390	5390	5390	32
557	20250107	110400	104675710	5390	5390	5390	5390	0
558	20250107	110300	104675710	5390	5390	5390	5390	111
559	20250107	110200	104077420	5390	5390	5390	5390	68
560	20250107	110100	103710900	5390	5390	5390	5390	21
561	20250107	110000	103597710	5390	5390	5390	5390	0
562	20250107	105900	103597710	5390	5390	5390	5390	89
563	20250107	105800	103118000	5390	5390	5390	5390	0
564	20250107	105700	103118000	5390	5390	5390	5390	21
565	20250107	105600	103004810	5390	5390	5390	5390	68
566	20250107	105500	102638290	5390	5390	5390	5390	0
567	20250107	105400	102638290	5390	5380	5390	5380	183
568	20250107	105300	101653530	5380	5390	5390	5380	427
569	20250107	105200	99355390	5400	5400	5400	5400	21
570	20250107	105100	99241990	5400	5400	5400	5400	0
571	20250107	105000	99241990	5400	5400	5400	5400	90
572	20250107	104900	98755990	5390	5390	5390	5390	100
573	20250107	104800	98216990	5400	5400	5400	5400	22
574	20250107	104700	98098190	5400	5400	5400	5400	0
575	20250107	104600	98098190	5400	5400	5400	5400	91
576	20250107	104500	97606790	5410	5410	5410	5410	0
577	20250107	104400	97606790	5410	5400	5410	5400	1550
578	20250107	104300	89236580	5400	5400	5400	5400	69
579	20250107	104200	88863980	5390	5390	5390	5390	100
580	20250107	104100	88324980	5400	5400	5400	5400	1
581	20250107	104000	88319580	5390	5390	5390	5390	71
582	20250107	103900	87936890	5390	5390	5390	5390	5
583	20250107	103800	87909940	5390	5390	5390	5390	21
584	20250107	103700	87796750	5380	5380	5380	5380	16
585	20250107	103600	87710670	5380	5390	5390	5380	105
586	20250107	103500	87145560	5390	5390	5390	5390	0
587	20250107	103400	87145560	5390	5390	5390	5390	69
588	20250107	103300	86773650	5390	5390	5390	5390	21
589	20250107	103200	86660460	5390	5390	5390	5390	0
590	20250107	103100	86660460	5390	5380	5390	5380	63
591	20250107	103000	86321310	5380	5380	5380	5380	19
592	20250107	102900	86219090	5380	5380	5380	5380	97
593	20250107	102800	85697230	5390	5390	5390	5390	1
594	20250107	102700	85691840	5380	5380	5380	5380	34
595	20250107	102600	85508920	5370	5370	5370	5370	951
596	20250107	102500	80402050	5370	5370	5370	5370	43
597	20250107	102400	80171140	5380	5390	5390	5380	215
598	20250107	102300	79013550	5390	5390	5390	5390	21
599	20250107	102200	78900360	5380	5380	5380	5380	0
600	20250107	102100	78900360	5380	5380	5380	5380	90
601	20250107	102000	78416160	5380	5380	5380	5380	0
602	20250107	101900	78416160	5380	5380	5380	5380	21
603	20250107	101800	78303180	5370	5380	5380	5370	183
604	20250107	101700	77319700	5380	5380	5380	5380	21
605	20250107	101600	77206720	5380	5380	5380	5380	2
606	20250107	101500	77195960	5380	5380	5380	5380	91
607	20250107	101400	76706380	5390	5390	5390	5390	0
608	20250107	101300	76706380	5390	5390	5390	5390	21
609	20250107	101200	76593190	5370	5370	5370	5370	0
610	20250107	101100	76593190	5370	5360	5370	5360	932
611	20250107	101000	71590580	5370	5360	5370	5360	96
612	20250107	100900	71075810	5360	5360	5360	5360	250
613	20250107	100800	69735810	5370	5360	5370	5360	268
614	20250107	100700	68298450	5370	5370	5370	5370	0
615	20250107	100600	68298450	5370	5370	5370	5370	152
616	20250107	100500	67482210	5380	5390	5390	5380	89
617	20250107	100400	67002810	5380	5390	5390	5380	22
618	20250107	100300	66884440	5380	5380	5380	5380	148
619	20250107	100200	66088200	5400	5350	5400	5350	1388
620	20250107	100100	58612530	5350	5350	5350	5350	0
621	20250107	100000	58612530	5350	5350	5350	5350	50
622	20250107	095900	58345030	5350	5350	5350	5350	0
623	20250107	095800	58345030	5350	5350	5350	5350	0
624	20250107	095700	58345030	5350	5350	5350	5350	0
625	20250107	095600	58345030	5350	5350	5350	5350	0
626	20250107	095500	58345030	5350	5350	5350	5350	0
627	20250107	095400	58345030	5350	5350	5350	5350	3
628	20250107	095300	58328980	5350	5350	5350	5350	0
629	20250107	095200	58328980	5350	5350	5350	5350	0
630	20250107	095100	58328980	5350	5350	5350	5350	1
631	20250107	095000	58323630	5360	5360	5360	5360	0
632	20250107	094900	58323630	5360	5360	5360	5360	0
633	20250107	094800	58323630	5360	5360	5360	5360	0
634	20250107	094700	58323630	5360	5360	5360	5360	3
635	20250107	094600	58307550	5360	5360	5360	5350	560
636	20250107	094500	55311340	5370	5370	5370	5370	1
637	20250107	094400	55305970	5330	5330	5330	5330	0
638	20250107	094300	55305970	5330	5370	5370	5330	2108
639	20250107	094200	44016430	5370	5370	5370	5370	8
640	20250107	094100	43973470	5370	5350	5370	5350	72
641	20250107	094000	43588230	5370	5360	5370	5360	6
642	20250107	093900	43556060	5380	5380	5380	5380	0
643	20250107	093800	43556060	5380	5350	5380	5350	646
644	20250107	093700	40099930	5390	5370	5390	5370	2000
645	20250107	093600	29321310	5370	5370	5370	5370	0
646	20250107	093500	29321310	5370	5370	5370	5370	500
647	20250107	093400	26636310	5370	5370	5370	5370	1
648	20250107	093300	26630940	5360	5350	5360	5350	1000
649	20250107	093200	21272130	5350	5350	5350	5350	25
650	20250107	093100	21138380	5340	5340	5340	5340	146
651	20250107	093000	20358740	5340	5350	5350	5340	155
652	20250107	092900	19530520	5340	5340	5340	5340	0
653	20250107	092800	19530520	5340	5340	5340	5340	117
654	20250107	092700	18905740	5350	5350	5350	5350	0
655	20250107	092600	18905740	5350	5350	5360	5350	56
656	20250107	092500	18606120	5350	5350	5350	5350	0
657	20250107	092400	18606120	5350	5350	5350	5350	37
658	20250107	092300	18408170	5340	5350	5360	5340	130
659	20250107	092200	17712960	5350	5350	5350	5350	0
660	20250107	092100	17712960	5350	5350	5350	5350	102
661	20250107	092000	17167260	5350	5350	5350	5350	3
662	20250107	091900	17151210	5350	5340	5350	5340	118
663	20250107	091800	16521080	5340	5320	5340	5320	77
664	20250107	091700	16110100	5320	5320	5320	5320	0
665	20250107	091600	16110100	5320	5320	5320	5320	558
666	20250107	091500	13141540	5340	5340	5340	5340	0
667	20250107	091400	13141540	5340	5350	5350	5320	274
668	20250107	091300	11680540	5350	5350	5350	5350	0
669	20250107	091200	11680540	5350	5350	5350	5350	1
670	20250107	091100	11675190	5350	5350	5350	5350	0
671	20250107	091000	11675190	5350	5350	5350	5350	52
672	20250107	090900	11396990	5370	5370	5370	5370	0
673	20250107	090800	11396990	5370	5390	5390	5370	550
674	20250107	090700	8440720	5400	5420	5420	5400	29
675	20250107	090600	8284100	5400	5410	5410	5400	1099
676	20250107	090500	2339510	5410	5410	5410	5410	1
677	20250107	090400	2334100	5380	5380	5380	5380	0
678	20250107	090300	2334100	5380	5390	5390	5380	99
679	20250107	090200	1801270	5400	5400	5400	5400	200
680	20250107	090100	721270	5400	5390	5400	5390	3
681	20250107	090000	705080	5390	5380	5390	5380	131