KissMeData/243840/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205400	473066140	5280	5280	5280	5280	1423
3	20250107	205300	473066140	5280	5280	5280	5280	0
4	20250107	205200	473066140	5280	5280	5280	5280	0
5	20250107	205100	473066140	5280	5280	5280	5280	0
6	20250107	205000	473066140	5280	5280	5280	5280	0
7	20250107	204900	473066140	5280	5280	5280	5280	0
8	20250107	204800	473066140	5280	5280	5280	5280	0
9	20250107	204700	473066140	5280	5280	5280	5280	0
10	20250107	204600	473066140	5280	5280	5280	5280	0
11	20250107	204500	473066140	5280	5280	5280	5280	0
12	20250107	204400	473066140	5280	5280	5280	5280	0
13	20250107	204300	473066140	5280	5280	5280	5280	0
14	20250107	204200	473066140	5280	5280	5280	5280	0
15	20250107	204100	473066140	5280	5280	5280	5280	0
16	20250107	204000	473066140	5280	5280	5280	5280	0
17	20250107	203900	473066140	5280	5280	5280	5280	0
18	20250107	203800	473066140	5280	5280	5280	5280	0
19	20250107	203700	473066140	5280	5280	5280	5280	0
20	20250107	203600	473066140	5280	5280	5280	5280	0
21	20250107	203500	473066140	5280	5280	5280	5280	0
22	20250107	203400	473066140	5280	5280	5280	5280	0
23	20250107	203300	473066140	5280	5280	5280	5280	0
24	20250107	203200	473066140	5280	5280	5280	5280	0
25	20250107	203100	473066140	5280	5280	5280	5280	0
26	20250107	203000	473066140	5280	5280	5280	5280	0
27	20250107	202900	473066140	5280	5280	5280	5280	0
28	20250107	202800	473066140	5280	5280	5280	5280	0
29	20250107	202700	473066140	5280	5280	5280	5280	0
30	20250107	202600	473066140	5280	5280	5280	5280	0
31	20250107	202500	473066140	5280	5280	5280	5280	0
32	20250107	202400	473066140	5280	5280	5280	5280	1423
33	20250107	202300	473066140	5280	5280	5280	5280	0
34	20250107	202200	473066140	5280	5280	5280	5280	0
35	20250107	202100	473066140	5280	5280	5280	5280	0
36	20250107	202000	473066140	5280	5280	5280	5280	0
37	20250107	201900	473066140	5280	5280	5280	5280	0
38	20250107	201800	473066140	5280	5280	5280	5280	0
39	20250107	201700	473066140	5280	5280	5280	5280	0
40	20250107	201600	473066140	5280	5280	5280	5280	0
41	20250107	201500	473066140	5280	5280	5280	5280	0
42	20250107	201400	473066140	5280	5280	5280	5280	0
43	20250107	201300	473066140	5280	5280	5280	5280	0
44	20250107	201200	473066140	5280	5280	5280	5280	0
45	20250107	201100	473066140	5280	5280	5280	5280	0
46	20250107	201000	473066140	5280	5280	5280	5280	0
47	20250107	200900	473066140	5280	5280	5280	5280	0
48	20250107	200800	473066140	5280	5280	5280	5280	0
49	20250107	200700	473066140	5280	5280	5280	5280	0
50	20250107	200600	473066140	5280	5280	5280	5280	0
51	20250107	200500	473066140	5280	5280	5280	5280	0
52	20250107	200400	473066140	5280	5280	5280	5280	0
53	20250107	200300	473066140	5280	5280	5280	5280	0
54	20250107	200200	473066140	5280	5280	5280	5280	0
55	20250107	200100	473066140	5280	5280	5280	5280	0
56	20250107	200000	473066140	5280	5280	5280	5280	0
57	20250107	195900	473066140	5280	5280	5280	5280	0
58	20250107	195800	473066140	5280	5280	5280	5280	0
59	20250107	195700	473066140	5280	5280	5280	5280	0
60	20250107	195600	473066140	5280	5280	5280	5280	0
61	20250107	195500	473066140	5280	5280	5280	5280	0
62	20250107	195400	473066140	5280	5280	5280	5280	1423
63	20250107	195300	473066140	5280	5280	5280	5280	0
64	20250107	195200	473066140	5280	5280	5280	5280	0
65	20250107	195100	473066140	5280	5280	5280	5280	0
66	20250107	195000	473066140	5280	5280	5280	5280	0
67	20250107	194900	473066140	5280	5280	5280	5280	0
68	20250107	194800	473066140	5280	5280	5280	5280	0
69	20250107	194700	473066140	5280	5280	5280	5280	0
70	20250107	194600	473066140	5280	5280	5280	5280	0
71	20250107	194500	473066140	5280	5280	5280	5280	0
72	20250107	194400	473066140	5280	5280	5280	5280	0
73	20250107	194300	473066140	5280	5280	5280	5280	0
74	20250107	194200	473066140	5280	5280	5280	5280	0
75	20250107	194100	473066140	5280	5280	5280	5280	0
76	20250107	194000	473066140	5280	5280	5280	5280	0
77	20250107	193900	473066140	5280	5280	5280	5280	0
78	20250107	193800	473066140	5280	5280	5280	5280	0
79	20250107	193700	473066140	5280	5280	5280	5280	0
80	20250107	193600	473066140	5280	5280	5280	5280	0
81	20250107	193500	473066140	5280	5280	5280	5280	0
82	20250107	193400	473066140	5280	5280	5280	5280	0
83	20250107	193300	473066140	5280	5280	5280	5280	0
84	20250107	193200	473066140	5280	5280	5280	5280	0
85	20250107	193100	473066140	5280	5280	5280	5280	0
86	20250107	193000	473066140	5280	5280	5280	5280	0
87	20250107	192900	473066140	5280	5280	5280	5280	0
88	20250107	192800	473066140	5280	5280	5280	5280	0
89	20250107	192700	473066140	5280	5280	5280	5280	0
90	20250107	192600	473066140	5280	5280	5280	5280	0
91	20250107	192500	473066140	5280	5280	5280	5280	0
92	20250107	192400	473066140	5280	5280	5280	5280	1423
93	20250107	192300	473066140	5280	5280	5280	5280	0
94	20250107	192200	473066140	5280	5280	5280	5280	0
95	20250107	192100	473066140	5280	5280	5280	5280	0
96	20250107	192000	473066140	5280	5280	5280	5280	0
97	20250107	191900	473066140	5280	5280	5280	5280	0
98	20250107	191800	473066140	5280	5280	5280	5280	0
99	20250107	191700	473066140	5280	5280	5280	5280	0
100	20250107	191600	473066140	5280	5280	5280	5280	0
101	20250107	191500	473066140	5280	5280	5280	5280	0
102	20250107	191400	473066140	5280	5280	5280	5280	0
103	20250107	191300	473066140	5280	5280	5280	5280	0
104	20250107	191200	473066140	5280	5280	5280	5280	0
105	20250107	191100	473066140	5280	5280	5280	5280	0
106	20250107	191000	473066140	5280	5280	5280	5280	0
107	20250107	190900	473066140	5280	5280	5280	5280	0
108	20250107	190800	473066140	5280	5280	5280	5280	0
109	20250107	190700	473066140	5280	5280	5280	5280	0
110	20250107	190600	473066140	5280	5280	5280	5280	0
111	20250107	190500	473066140	5280	5280	5280	5280	0
112	20250107	190400	473066140	5280	5280	5280	5280	0
113	20250107	190300	473066140	5280	5280	5280	5280	0
114	20250107	190200	473066140	5280	5280	5280	5280	0
115	20250107	190100	473066140	5280	5280	5280	5280	0
116	20250107	190000	473066140	5280	5280	5280	5280	0
117	20250107	185900	473066140	5280	5280	5280	5280	0
118	20250107	185800	473066140	5280	5280	5280	5280	0
119	20250107	185700	473066140	5280	5280	5280	5280	0
120	20250107	185600	473066140	5280	5280	5280	5280	0
121	20250107	185500	473066140	5280	5280	5280	5280	0
122	20250107	185400	473066140	5280	5280	5280	5280	1423
123	20250107	185300	473066140	5280	5280	5280	5280	0
124	20250107	185200	473066140	5280	5280	5280	5280	0
125	20250107	185100	473066140	5280	5280	5280	5280	0
126	20250107	185000	473066140	5280	5280	5280	5280	0
127	20250107	184900	473066140	5280	5280	5280	5280	0
128	20250107	184800	473066140	5280	5280	5280	5280	0
129	20250107	184700	473066140	5280	5280	5280	5280	0
130	20250107	184600	473066140	5280	5280	5280	5280	0
131	20250107	184500	473066140	5280	5280	5280	5280	0
132	20250107	184400	473066140	5280	5280	5280	5280	0
133	20250107	184300	473066140	5280	5280	5280	5280	0
134	20250107	184200	473066140	5280	5280	5280	5280	0
135	20250107	184100	473066140	5280	5280	5280	5280	0
136	20250107	184000	473066140	5280	5280	5280	5280	0
137	20250107	183900	473066140	5280	5280	5280	5280	0
138	20250107	183800	473066140	5280	5280	5280	5280	0
139	20250107	183700	473066140	5280	5280	5280	5280	0
140	20250107	183600	473066140	5280	5280	5280	5280	0
141	20250107	183500	473066140	5280	5280	5280	5280	0
142	20250107	183400	473066140	5280	5280	5280	5280	0
143	20250107	183300	473066140	5280	5280	5280	5280	0
144	20250107	183200	473066140	5280	5280	5280	5280	0
145	20250107	183100	473066140	5280	5280	5280	5280	0
146	20250107	183000	473066140	5280	5280	5280	5280	0
147	20250107	182900	473066140	5280	5280	5280	5280	0
148	20250107	182800	473066140	5280	5280	5280	5280	0
149	20250107	182700	473066140	5280	5280	5280	5280	0
150	20250107	182600	473066140	5280	5280	5280	5280	0
151	20250107	182500	473066140	5280	5280	5280	5280	0
152	20250107	182400	473066140	5280	5280	5280	5280	1423
153	20250107	182300	473066140	5280	5280	5280	5280	0
154	20250107	182200	473066140	5280	5280	5280	5280	0
155	20250107	182100	473066140	5280	5280	5280	5280	0
156	20250107	182000	473066140	5280	5280	5280	5280	0
157	20250107	181900	473066140	5280	5280	5280	5280	0
158	20250107	181800	473066140	5280	5280	5280	5280	0
159	20250107	181700	473066140	5280	5280	5280	5280	0
160	20250107	181600	473066140	5280	5280	5280	5280	0
161	20250107	181500	473066140	5280	5280	5280	5280	0
162	20250107	181400	473066140	5280	5280	5280	5280	0
163	20250107	181300	473066140	5280	5280	5280	5280	0
164	20250107	181200	473066140	5280	5280	5280	5280	0
165	20250107	181100	473066140	5280	5280	5280	5280	0
166	20250107	181000	473066140	5280	5280	5280	5280	0
167	20250107	180900	473066140	5280	5280	5280	5280	0
168	20250107	180800	473066140	5280	5280	5280	5280	0
169	20250107	180700	473066140	5280	5280	5280	5280	0
170	20250107	180600	473066140	5280	5280	5280	5280	0
171	20250107	180500	473066140	5280	5280	5280	5280	0
172	20250107	180400	473066140	5280	5280	5280	5280	0
173	20250107	180300	473066140	5280	5280	5280	5280	0
174	20250107	180200	473066140	5280	5280	5280	5280	0
175	20250107	180100	473066140	5280	5280	5280	5280	0
176	20250107	180000	473066140	5280	5280	5280	5280	0
177	20250107	175900	473066140	5280	5280	5280	5280	0
178	20250107	175800	473066140	5280	5280	5280	5280	0
179	20250107	175700	473066140	5280	5280	5280	5280	0
180	20250107	175600	473066140	5280	5280	5280	5280	0
181	20250107	175500	473066140	5280	5280	5280	5280	0
182	20250107	175400	473066140	5280	5280	5280	5280	1423
183	20250107	175300	473066140	5280	5280	5280	5280	0
184	20250107	175200	473066140	5280	5280	5280	5280	0
185	20250107	175100	473066140	5280	5280	5280	5280	0
186	20250107	175000	473066140	5280	5280	5280	5280	0
187	20250107	174900	473066140	5280	5280	5280	5280	0
188	20250107	174800	473066140	5280	5280	5280	5280	0
189	20250107	174700	473066140	5280	5280	5280	5280	0
190	20250107	174600	473066140	5280	5280	5280	5280	0
191	20250107	174500	473066140	5280	5280	5280	5280	0
192	20250107	174400	473066140	5280	5280	5280	5280	0
193	20250107	174300	473066140	5280	5280	5280	5280	0
194	20250107	174200	473066140	5280	5280	5280	5280	0
195	20250107	174100	473066140	5280	5280	5280	5280	0
196	20250107	174000	473066140	5280	5280	5280	5280	0
197	20250107	173900	473066140	5280	5280	5280	5280	0
198	20250107	173800	473066140	5280	5280	5280	5280	0
199	20250107	173700	473066140	5280	5280	5280	5280	0
200	20250107	173600	473066140	5280	5280	5280	5280	0
201	20250107	173500	473066140	5280	5280	5280	5280	0
202	20250107	173400	473066140	5280	5280	5280	5280	0
203	20250107	173300	473066140	5280	5280	5280	5280	0
204	20250107	173200	473066140	5280	5280	5280	5280	0
205	20250107	173100	473066140	5280	5280	5280	5280	0
206	20250107	173000	473066140	5280	5280	5280	5280	0
207	20250107	172900	473066140	5280	5280	5280	5280	0
208	20250107	172800	473066140	5280	5280	5280	5280	0
209	20250107	172700	473066140	5280	5280	5280	5280	0
210	20250107	172600	473066140	5280	5280	5280	5280	0
211	20250107	172500	473066140	5280	5280	5280	5280	0
212	20250107	172400	473066140	5280	5280	5280	5280	1423
213	20250107	172300	473066140	5280	5280	5280	5280	0
214	20250107	172200	473066140	5280	5280	5280	5280	0
215	20250107	172100	473066140	5280	5280	5280	5280	0
216	20250107	172000	473066140	5280	5280	5280	5280	0
217	20250107	171900	473066140	5280	5280	5280	5280	0
218	20250107	171800	473066140	5280	5280	5280	5280	0
219	20250107	171700	473066140	5280	5280	5280	5280	0
220	20250107	171600	473066140	5280	5280	5280	5280	0
221	20250107	171500	473066140	5280	5280	5280	5280	0
222	20250107	171400	473066140	5280	5280	5280	5280	0
223	20250107	171300	473066140	5280	5280	5280	5280	0
224	20250107	171200	473066140	5280	5280	5280	5280	0
225	20250107	171100	473066140	5280	5280	5280	5280	0
226	20250107	171000	473066140	5280	5280	5280	5280	0
227	20250107	170900	473066140	5280	5280	5280	5280	0
228	20250107	170800	473066140	5280	5280	5280	5280	0
229	20250107	170700	473066140	5280	5280	5280	5280	0
230	20250107	170600	473066140	5280	5280	5280	5280	0
231	20250107	170500	473066140	5280	5280	5280	5280	0
232	20250107	170400	473066140	5280	5280	5280	5280	0
233	20250107	170300	473066140	5280	5280	5280	5280	0
234	20250107	170200	473066140	5280	5280	5280	5280	0
235	20250107	170100	473066140	5280	5280	5280	5280	0
236	20250107	170000	473066140	5280	5280	5280	5280	0
237	20250107	165900	473066140	5280	5280	5280	5280	0
238	20250107	165800	473066140	5280	5280	5280	5280	0
239	20250107	165700	473066140	5280	5280	5280	5280	0
240	20250107	165600	473066140	5280	5280	5280	5280	0
241	20250107	165500	473066140	5280	5280	5280	5280	0
242	20250107	165400	473066140	5280	5280	5280	5280	1423
243	20250107	165300	473066140	5280	5280	5280	5280	0
244	20250107	165200	473066140	5280	5280	5280	5280	0
245	20250107	165100	473066140	5280	5280	5280	5280	0
246	20250107	165000	473066140	5280	5280	5280	5280	0
247	20250107	164900	473066140	5280	5280	5280	5280	0
248	20250107	164800	473066140	5280	5280	5280	5280	0
249	20250107	164700	473066140	5280	5280	5280	5280	0
250	20250107	164600	473066140	5280	5280	5280	5280	0
251	20250107	164500	473066140	5280	5280	5280	5280	0
252	20250107	164400	473066140	5280	5280	5280	5280	0
253	20250107	164300	473066140	5280	5280	5280	5280	0
254	20250107	164200	473066140	5280	5280	5280	5280	0
255	20250107	164100	473066140	5280	5280	5280	5280	0
256	20250107	164000	473066140	5280	5280	5280	5280	0
257	20250107	163900	473066140	5280	5280	5280	5280	0
258	20250107	163800	473066140	5280	5280	5280	5280	0
259	20250107	163700	473066140	5280	5280	5280	5280	0
260	20250107	163600	473066140	5280	5280	5280	5280	0
261	20250107	163500	473066140	5280	5280	5280	5280	0
262	20250107	163400	473066140	5280	5280	5280	5280	0
263	20250107	163300	473066140	5280	5280	5280	5280	0
264	20250107	163200	473066140	5280	5280	5280	5280	0
265	20250107	163100	473066140	5280	5280	5280	5280	0
266	20250107	163000	473066140	5280	5280	5280	5280	0
267	20250107	162900	473066140	5280	5280	5280	5280	0
268	20250107	162800	473066140	5280	5280	5280	5280	0
269	20250107	162700	473066140	5280	5280	5280	5280	0
270	20250107	162600	473066140	5280	5280	5280	5280	0
271	20250107	162500	473066140	5280	5280	5280	5280	0
272	20250107	162400	473066140	5280	5280	5280	5280	1423
273	20250107	162300	473066140	5280	5280	5280	5280	0
274	20250107	162200	473066140	5280	5280	5280	5280	0
275	20250107	162100	473066140	5280	5280	5280	5280	0
276	20250107	162000	473066140	5280	5280	5280	5280	0
277	20250107	161900	473066140	5280	5280	5280	5280	0
278	20250107	161800	473066140	5280	5280	5280	5280	0
279	20250107	161700	473066140	5280	5280	5280	5280	0
280	20250107	161600	473066140	5280	5280	5280	5280	0
281	20250107	161500	473066140	5280	5280	5280	5280	0
282	20250107	161400	473066140	5280	5280	5280	5280	0
283	20250107	161300	473066140	5280	5280	5280	5280	0
284	20250107	161200	473066140	5280	5280	5280	5280	0
285	20250107	161100	473066140	5280	5280	5280	5280	0
286	20250107	161000	473066140	5280	5280	5280	5280	0
287	20250107	160900	473066140	5280	5280	5280	5280	0
288	20250107	160800	473066140	5280	5280	5280	5280	0
289	20250107	160700	473066140	5280	5280	5280	5280	0
290	20250107	160600	473066140	5280	5280	5280	5280	0
291	20250107	160500	473066140	5280	5280	5280	5280	0
292	20250107	160400	473066140	5280	5280	5280	5280	0
293	20250107	160300	473066140	5280	5280	5280	5280	0
294	20250107	160200	473066140	5280	5280	5280	5280	0
295	20250107	160100	473066140	5280	5280	5280	5280	0
296	20250107	160000	473066140	5280	5280	5280	5280	0
297	20250107	155900	473066140	5280	5280	5280	5280	0
298	20250107	155800	473066140	5280	5280	5280	5280	0
299	20250107	155700	473066140	5280	5280	5280	5280	0
300	20250107	155600	473066140	5280	5280	5280	5280	0
301	20250107	155500	473066140	5280	5280	5280	5280	0
302	20250107	155400	473066140	5280	5280	5280	5280	1423
303	20250107	155300	473066140	5280	5280	5280	5280	0
304	20250107	155200	473066140	5280	5280	5280	5280	0
305	20250107	155100	473066140	5280	5280	5280	5280	0
306	20250107	155000	473066140	5280	5280	5280	5280	0
307	20250107	154900	473066140	5280	5280	5280	5280	0
308	20250107	154800	473066140	5280	5280	5280	5280	0
309	20250107	154700	473066140	5280	5280	5280	5280	0
310	20250107	154600	473066140	5280	5280	5280	5280	0
311	20250107	154500	473066140	5280	5280	5280	5280	0
312	20250107	154400	473066140	5280	5280	5280	5280	0
313	20250107	154300	473066140	5280	5280	5280	5280	0
314	20250107	154200	473066140	5280	5280	5280	5280	0
315	20250107	154100	473066140	5280	5280	5280	5280	0
316	20250107	154000	473066140	5280	5280	5280	5280	0
317	20250107	153900	473066140	5280	5280	5280	5280	0
318	20250107	153800	473066140	5280	5280	5280	5280	0
319	20250107	153700	473066140	5280	5280	5280	5280	0
320	20250107	153600	473066140	5280	5280	5280	5280	0
321	20250107	153500	473066140	5280	5280	5280	5280	0
322	20250107	153400	473066140	5280	5280	5280	5280	0
323	20250107	153300	473066140	5280	5280	5280	5280	0
324	20250107	153200	473066140	5280	5280	5280	5280	0
325	20250107	153100	473066140	5280	5280	5280	5280	0
326	20250107	153000	473066140	5280	5280	5280	5280	1423
327	20250107	152900	465552700	5270	5270	5270	5270	0
328	20250107	152800	465552700	5270	5270	5270	5270	0
329	20250107	152700	465552700	5270	5270	5270	5270	0
330	20250107	152600	465552700	5270	5270	5270	5270	0
331	20250107	152500	465552700	5270	5270	5270	5270	0
332	20250107	152400	465552700	5270	5270	5270	5270	0
333	20250107	152300	465552700	5270	5270	5270	5270	0
334	20250107	152200	465552700	5270	5270	5270	5270	0
335	20250107	152100	465552700	5270	5270	5270	5270	0
336	20250107	152000	465552700	5270	5270	5270	5270	0
337	20250107	151900	465552700	5270	5250	5270	5240	1328
338	20250107	151800	458572470	5250	5240	5250	5240	810
339	20250107	151700	454326070	5230	5240	5240	5230	1334
340	20250107	151600	447337250	5240	5220	5240	5220	2375
341	20250107	151500	434911410	5220	5190	5220	5190	1383
342	20250107	151400	427712310	5190	5180	5190	5180	201
343	20250107	151300	426670050	5180	5180	5180	5180	3
344	20250107	151200	426654510	5170	5180	5180	5170	475
345	20250107	151100	424197100	5180	5180	5190	5180	633
346	20250107	151000	420918020	5190	5190	5190	5190	21
347	20250107	150900	420809030	5180	5190	5190	5180	164
348	20250107	150800	419959400	5190	5190	5190	5190	8
349	20250107	150700	419917880	5180	5190	5190	5180	174
350	20250107	150600	419016020	5180	5190	5190	5180	628
351	20250107	150500	415762700	5190	5190	5190	5190	24
352	20250107	150400	415638140	5190	5190	5200	5190	127
353	20250107	150300	414978990	5200	5200	5200	5200	5
354	20250107	150200	414952990	5190	5190	5210	5180	1223
355	20250107	150100	408596110	5180	5190	5190	5180	2
356	20250107	150000	408585740	5180	5180	5180	5180	71
357	20250107	145900	408217960	5180	5180	5190	5180	169
358	20250107	145800	407342520	5190	5190	5190	5190	21
359	20250107	145700	407233530	5190	5190	5190	5180	145
360	20250107	145600	406482050	5180	5180	5180	5180	1
361	20250107	145500	406476870	5180	5190	5190	5180	835
362	20250107	145400	402151550	5190	5190	5190	5190	51
363	20250107	145300	401886860	5190	5190	5190	5190	12
364	20250107	145200	401824580	5190	5190	5190	5190	336
365	20250107	145100	400080740	5190	5190	5190	5190	0
366	20250107	145000	400080740	5190	5190	5190	5190	118
367	20250107	144900	399468320	5190	5190	5190	5190	0
368	20250107	144800	399468320	5190	5190	5190	5190	164
369	20250107	144700	398617160	5190	5190	5190	5190	414
370	20250107	144600	396468500	5190	5190	5190	5190	1000
371	20250107	144500	391278500	5190	5190	5190	5190	146
372	20250107	144400	390520760	5190	5190	5190	5190	0
373	20250107	144300	390520760	5190	5190	5190	5190	120
374	20250107	144200	389897960	5190	5190	5190	5190	184
375	20250107	144100	388943000	5190	5190	5190	5190	0
376	20250107	144000	388943000	5190	5190	5190	5190	89
377	20250107	143900	388481090	5190	5200	5200	5190	773
378	20250107	143800	384461540	5200	5210	5210	5200	899
379	20250107	143700	379786720	5200	5200	5200	5200	0
380	20250107	143600	379786720	5200	5200	5200	5200	70
381	20250107	143500	379422720	5200	5200	5200	5200	151
382	20250107	143400	378637520	5200	5210	5210	5200	101
383	20250107	143300	378112310	5200	5210	5210	5200	149
384	20250107	143200	377337170	5200	5200	5200	5200	0
385	20250107	143100	377337170	5200	5210	5210	5200	249
386	20250107	143000	376041800	5210	5210	5210	5210	12
387	20250107	142900	375979280	5220	5210	5220	5210	4
388	20250107	142800	375958410	5200	5210	5210	5200	168
389	20250107	142700	375084700	5210	5210	5210	5210	707
390	20250107	142600	371401230	5210	5210	5210	5210	405
391	20250107	142500	369291180	5210	5210	5210	5210	192
392	20250107	142400	368290860	5220	5220	5220	5220	10
393	20250107	142300	368238660	5210	5210	5210	5210	207
394	20250107	142200	367160190	5210	5210	5210	5210	0
395	20250107	142100	367160190	5210	5210	5210	5210	168
396	20250107	142000	366284910	5220	5220	5220	5220	211
397	20250107	141900	365183490	5210	5210	5220	5210	316
398	20250107	141800	363537120	5210	5210	5210	5210	18
399	20250107	141700	363443340	5210	5210	5210	5200	207
400	20250107	141600	362364880	5210	5210	5210	5200	105
401	20250107	141500	361817840	5200	5210	5210	5200	887
402	20250107	141400	357205380	5210	5210	5210	5210	858
403	20250107	141300	352735200	5210	5210	5210	5210	96
404	20250107	141200	352235040	5210	5210	5210	5210	0
405	20250107	141100	352235040	5210	5210	5210	5210	195
406	20250107	141000	351219090	5210	5210	5210	5210	0
407	20250107	140900	351219090	5210	5210	5210	5210	72
408	20250107	140800	350843970	5210	5210	5210	5210	0
409	20250107	140700	350843970	5210	5220	5220	5210	167
410	20250107	140600	349973890	5220	5210	5220	5210	117
411	20250107	140500	349364160	5220	5220	5220	5210	45
412	20250107	140400	349129270	5210	5210	5210	5210	0
413	20250107	140300	349129270	5210	5210	5210	5210	1
414	20250107	140200	349124060	5210	5220	5220	5210	174
415	20250107	140100	348217220	5220	5220	5220	5210	136
416	20250107	140000	347507310	5220	5220	5220	5220	125
417	20250107	135900	346854810	5220	5220	5220	5210	183
418	20250107	135800	345900880	5220	5210	5220	5210	45
419	20250107	135700	345666150	5210	5210	5210	5210	179
420	20250107	135600	344733560	5210	5210	5220	5210	442
421	20250107	135500	342430700	5220	5220	5220	5210	21
422	20250107	135400	342321190	5220	5220	5220	5210	75
423	20250107	135300	341929800	5220	5220	5220	5220	519
424	20250107	135200	339220620	5220	5220	5220	5220	112
425	20250107	135100	338635980	5220	5220	5220	5220	15
426	20250107	135000	338557680	5220	5220	5220	5210	215
427	20250107	134900	337435660	5220	5210	5220	5210	118
428	20250107	134800	336819710	5220	5220	5220	5220	598
429	20250107	134700	333698150	5220	5220	5220	5220	175
430	20250107	134600	332784650	5230	5230	5230	5230	100
431	20250107	134500	332261650	5220	5220	5220	5220	97
432	20250107	134400	331755310	5220	5220	5220	5220	182
433	20250107	134300	330805270	5230	5230	5230	5230	0
434	20250107	134200	330805270	5230	5220	5230	5220	135
435	20250107	134100	330100060	5230	5230	5230	5230	0
436	20250107	134000	330100060	5230	5230	5230	5220	171
437	20250107	133900	329207150	5210	5210	5210	5210	1
438	20250107	133800	329201940	5220	5210	5220	5210	202
439	20250107	133700	328148270	5220	5220	5220	5220	190
440	20250107	133600	327156470	5210	5220	5220	5210	1000
441	20250107	133500	321942140	5240	5240	5240	5240	1
442	20250107	133400	321936900	5220	5230	5230	5220	2
443	20250107	133300	321926450	5220	5230	5230	5220	254
444	20250107	133200	320599920	5220	5220	5220	5220	77
445	20250107	133100	320197980	5230	5230	5230	5230	1
446	20250107	133000	320192750	5220	5230	5230	5220	184
447	20250107	132900	319232240	5230	5230	5230	5230	20
448	20250107	132800	319127640	5230	5230	5230	5230	13
449	20250107	132700	319059650	5230	5230	5230	5230	15
450	20250107	132600	318981200	5230	5230	5230	5230	407
451	20250107	132500	316852590	5230	5230	5230	5230	47
452	20250107	132400	316606780	5230	5230	5230	5230	28
453	20250107	132300	316460340	5230	5230	5230	5230	133
454	20250107	132200	315764750	5230	5230	5230	5230	103
455	20250107	132100	315226060	5230	5230	5230	5230	30
456	20250107	132000	315069160	5230	5230	5230	5230	180
457	20250107	131900	314127760	5220	5220	5220	5220	1
458	20250107	131800	314122540	5230	5230	5230	5230	87
459	20250107	131700	313667530	5230	5230	5230	5230	0
460	20250107	131600	313667530	5230	5230	5230	5230	188
461	20250107	131500	312684290	5230	5220	5230	5220	124
462	20250107	131400	312036560	5230	5230	5230	5230	0
463	20250107	131300	312036560	5230	5230	5230	5220	179
464	20250107	131200	311102150	5220	5220	5220	5220	0
465	20250107	131100	311102150	5220	5230	5230	5220	96
466	20250107	131000	310600970	5220	5220	5220	5220	0
467	20250107	130900	310600970	5220	5230	5230	5220	197
468	20250107	130800	309572560	5230	5230	5230	5220	320
469	20250107	130700	307901850	5240	5230	5240	5230	358
470	20250107	130600	306029500	5230	5230	5230	5230	13
471	20250107	130500	305961510	5230	5230	5230	5230	14
472	20250107	130400	305888290	5230	5230	5230	5230	254
473	20250107	130300	304559870	5230	5230	5230	5230	455
474	20250107	130200	302180220	5230	5230	5230	5230	0
475	20250107	130100	302180220	5230	5230	5230	5230	70
476	20250107	130000	301814120	5230	5230	5230	5230	0
477	20250107	125900	301814120	5230	5230	5230	5230	205
478	20250107	125800	300741970	5230	5230	5230	5230	0
479	20250107	125700	300741970	5230	5230	5230	5230	190
480	20250107	125600	299748270	5230	5230	5230	5230	140
481	20250107	125500	299016070	5230	5230	5230	5230	28
482	20250107	125400	298869630	5230	5230	5230	5230	127
483	20250107	125300	298205420	5240	5240	5240	5240	3
484	20250107	125200	298189700	5240	5240	5250	5240	146
485	20250107	125100	297424650	5230	5230	5230	5230	81
486	20250107	125000	297001020	5230	5230	5230	5230	265
487	20250107	124900	295615070	5220	5220	5220	5220	156
488	20250107	124800	294800750	5230	5230	5230	5230	0
489	20250107	124700	294800750	5230	5230	5230	5230	15
490	20250107	124600	294722300	5230	5230	5230	5220	260
491	20250107	124500	293363900	5220	5220	5220	5220	0
492	20250107	124400	293363900	5220	5230	5230	5220	129
493	20250107	124300	292690500	5220	5220	5220	5220	0
494	20250107	124200	292690500	5220	5230	5230	5220	165
495	20250107	124100	291829140	5230	5230	5230	5230	15
496	20250107	124000	291750690	5230	5230	5240	5230	53
497	20250107	123900	291473480	5230	5220	5230	5220	155
498	20250107	123800	290664280	5220	5220	5220	5220	11
499	20250107	123700	290606860	5220	5230	5230	5220	156
500	20250107	123600	289792200	5220	5220	5220	5220	0
501	20250107	123500	289792200	5220	5220	5220	5220	434
502	20250107	123400	287526720	5220	5230	5230	5220	101
503	20250107	123300	286999490	5230	5230	5230	5230	16
504	20250107	123200	286915810	5230	5230	5230	5220	149
505	20250107	123100	286137990	5230	5230	5230	5230	9
506	20250107	123000	286090920	5230	5230	5250	5230	59
507	20250107	122900	285782040	5230	5230	5230	5220	28
508	20250107	122800	285635610	5220	5230	5230	5220	182
509	20250107	122700	284685490	5230	5230	5230	5230	32
510	20250107	122600	284518130	5230	5230	5230	5230	360
511	20250107	122500	282635330	5230	5230	5240	5230	114
512	20250107	122400	282038770	5220	5230	5230	5220	490
513	20250107	122300	279478070	5230	5230	5230	5230	0
514	20250107	122200	279478070	5230	5230	5240	5230	343
515	20250107	122100	277684130	5230	5230	5230	5230	0
516	20250107	122000	277684130	5230	5240	5240	5230	82
517	20250107	121900	277255240	5240	5240	5240	5240	9
518	20250107	121800	277208080	5230	5240	5240	5230	446
519	20250107	121700	274875360	5240	5230	5250	5230	147
520	20250107	121600	274105950	5240	5240	5240	5240	10
521	20250107	121500	274053550	5240	5240	5240	5230	166
522	20250107	121400	273185270	5240	5240	5240	5240	68
523	20250107	121300	272828950	5240	5230	5240	5230	43
524	20250107	121200	272603930	5240	5240	5240	5240	128
525	20250107	121100	271933210	5240	5240	5240	5240	10
526	20250107	121000	271880810	5240	5240	5240	5230	335
527	20250107	120900	270127410	5240	5240	5240	5240	0
528	20250107	120800	270127410	5240	5230	5240	5230	342
529	20250107	120700	268336680	5240	5240	5240	5240	4
530	20250107	120600	268315720	5240	5240	5240	5230	191
531	20250107	120500	267316200	5240	5240	5240	5240	90
532	20250107	120400	266844600	5250	5250	5250	5250	0
533	20250107	120300	266844600	5250	5240	5250	5230	271
534	20250107	120200	265425860	5240	5240	5240	5240	1
535	20250107	120100	265420620	5240	5240	5240	5240	29
536	20250107	120000	265268660	5240	5240	5240	5240	60
537	20250107	115900	264954260	5240	5240	5240	5240	116
538	20250107	115800	264346420	5240	5240	5240	5240	158
539	20250107	115700	263518500	5240	5240	5240	5240	0
540	20250107	115600	263518500	5240	5250	5250	5240	355
541	20250107	115500	261656210	5250	5250	5250	5250	0
542	20250107	115400	261656210	5250	5250	5250	5250	1485
543	20250107	115300	253859960	5250	5260	5260	5250	140
544	20250107	115200	253124860	5260	5260	5260	5260	8
545	20250107	115100	253082780	5260	5250	5260	5250	133
546	20250107	115000	252383220	5260	5260	5260	5260	135
547	20250107	114900	251673120	5260	5260	5260	5260	32
548	20250107	114800	251504800	5260	5260	5260	5260	382
549	20250107	114700	249495480	5260	5260	5260	5260	0
550	20250107	114600	249495480	5260	5270	5270	5260	73
551	20250107	114500	249111480	5270	5270	5270	5270	50
552	20250107	114400	248847980	5260	5270	5270	5260	140
553	20250107	114300	248111570	5260	5260	5260	5260	49
554	20250107	114200	247853830	5250	5250	5250	5250	128
555	20250107	114100	247181830	5250	5260	5260	5250	263
556	20250107	114000	245800080	5250	5250	5250	5250	0
557	20250107	113900	245800080	5250	5250	5250	5250	1
558	20250107	113800	245794830	5250	5260	5260	5250	1217
559	20250107	113700	239398540	5260	5270	5270	5260	1018
560	20250107	113600	234035190	5270	5270	5270	5270	116
561	20250107	113500	233423870	5280	5280	5280	5280	16
562	20250107	113400	233339390	5280	5270	5280	5270	169
563	20250107	113300	232448510	5280	5280	5280	5280	1
564	20250107	113200	232443230	5280	5290	5290	5280	77
565	20250107	113100	232036660	5280	5280	5280	5280	80
566	20250107	113000	231614260	5280	5280	5280	5280	108
567	20250107	112900	231044020	5280	5280	5290	5280	124
568	20250107	112800	230389260	5290	5290	5290	5290	8
569	20250107	112700	230346940	5270	5290	5290	5270	165
570	20250107	112600	229475780	5290	5270	5290	5270	172
571	20250107	112500	228569000	5280	5280	5280	5280	569
572	20250107	112400	225564680	5280	5280	5290	5280	40
573	20250107	112300	225353470	5280	5280	5280	5280	0
574	20250107	112200	225353470	5280	5280	5280	5280	423
575	20250107	112100	223120030	5280	5280	5280	5280	28
576	20250107	112000	222972190	5280	5280	5280	5280	157
577	20250107	111900	222143230	5290	5280	5290	5280	112
578	20250107	111800	221551840	5290	5290	5290	5290	6
579	20250107	111700	221520100	5290	5300	5300	5290	13
580	20250107	111600	221451250	5290	5290	5290	5290	238
581	20250107	111500	220192230	5290	5290	5290	5280	1047
582	20250107	111400	214656600	5290	5290	5290	5290	0
583	20250107	111300	214656600	5290	5300	5300	5290	192
584	20250107	111200	213640760	5290	5290	5290	5290	24
585	20250107	111100	213513800	5300	5300	5300	5300	0
586	20250107	111000	213513800	5300	5300	5300	5300	168
587	20250107	110900	212623400	5300	5300	5300	5300	0
588	20250107	110800	212623400	5300	5310	5310	5300	99
589	20250107	110700	212098690	5300	5300	5300	5300	149
590	20250107	110600	211308990	5310	5310	5310	5310	0
591	20250107	110500	211308990	5310	5310	5310	5300	19
592	20250107	110400	211208130	5320	5310	5320	5310	13
593	20250107	110300	211138990	5310	5310	5320	5310	201
594	20250107	110200	210071230	5320	5310	5320	5310	82
595	20250107	110100	209635010	5310	5310	5310	5310	99
596	20250107	110000	209109320	5320	5320	5320	5320	50
597	20250107	105900	208843320	5320	5320	5320	5320	28
598	20250107	105800	208694360	5310	5310	5310	5310	306
599	20250107	105700	207069500	5310	5310	5310	5310	44
600	20250107	105600	206835860	5300	5300	5300	5300	0
601	20250107	105500	206835860	5300	5300	5300	5300	1
602	20250107	105400	206830560	5300	5300	5300	5300	100
603	20250107	105300	206300560	5300	5300	5300	5300	165
604	20250107	105200	205426060	5300	5300	5300	5300	13
605	20250107	105100	205357160	5300	5300	5300	5300	11
606	20250107	105000	205298860	5300	5300	5300	5300	59
607	20250107	104900	204986160	5310	5310	5310	5310	0
608	20250107	104800	204986160	5310	5300	5310	5300	116
609	20250107	104700	204371350	5310	5310	5310	5310	0
610	20250107	104600	204371350	5310	5300	5310	5300	174
611	20250107	104500	203447460	5300	5300	5300	5300	24
612	20250107	104400	203320260	5310	5290	5310	5290	41
613	20250107	104300	203103090	5290	5290	5290	5290	5
614	20250107	104200	203076640	5290	5290	5290	5290	27
615	20250107	104100	202933810	5300	5290	5300	5290	31
616	20250107	104000	202769810	5290	5300	5300	5290	16
617	20250107	103900	202685020	5300	5290	5300	5290	212
618	20250107	103800	201562900	5290	5290	5290	5290	11
619	20250107	103700	201504710	5290	5290	5290	5290	1
620	20250107	103600	201499420	5290	5290	5290	5290	16
621	20250107	103500	201414780	5290	5290	5290	5290	0
622	20250107	103400	201414780	5290	5290	5300	5290	94
623	20250107	103300	200917370	5280	5290	5290	5280	10
624	20250107	103200	200864500	5280	5290	5290	5280	647
625	20250107	103100	197447880	5290	5290	5290	5290	220
626	20250107	103000	196284080	5290	5290	5290	5290	19
627	20250107	102900	196183570	5290	5280	5290	5280	29
628	20250107	102800	196030230	5290	5290	5290	5290	46
629	20250107	102700	195786890	5290	5290	5290	5290	15
630	20250107	102600	195707540	5290	5280	5290	5280	2
631	20250107	102500	195696970	5280	5290	5290	5280	3
632	20250107	102400	195681120	5280	5310	5310	5260	6456
633	20250107	102300	161600070	5310	5310	5310	5310	28
634	20250107	102200	161451390	5310	5310	5310	5310	120
635	20250107	102100	160814190	5310	5310	5310	5310	10
636	20250107	102000	160761090	5310	5310	5310	5310	28
637	20250107	101900	160612410	5300	5300	5300	5300	178
638	20250107	101800	159669010	5300	5300	5300	5300	1
639	20250107	101700	159663710	5290	5300	5300	5290	1011
640	20250107	101600	154315410	5300	5300	5300	5300	183
641	20250107	101500	153345510	5300	5300	5300	5300	225
642	20250107	101400	152153010	5310	5310	5310	5310	0
643	20250107	101300	152153010	5310	5310	5310	5310	11
644	20250107	101200	152094600	5300	5300	5300	5300	16
645	20250107	101100	152009800	5300	5300	5300	5300	11
646	20250107	101000	151951500	5300	5300	5300	5300	372
647	20250107	100900	149979900	5310	5300	5310	5300	3
648	20250107	100800	149963980	5300	5300	5300	5300	25
649	20250107	100700	149831480	5300	5300	5300	5300	922
650	20250107	100600	144944880	5300	5300	5300	5300	89
651	20250107	100500	144473180	5300	5300	5300	5300	43
652	20250107	100400	144245280	5310	5300	5310	5300	294
653	20250107	100300	142686080	5310	5310	5310	5300	17
654	20250107	100200	142595860	5310	5310	5310	5300	779
655	20250107	100100	138467110	5320	5320	5320	5320	0
656	20250107	100000	138467110	5320	5320	5320	5320	23
657	20250107	095900	138344750	5310	5310	5310	5310	11
658	20250107	095800	138286340	5310	5310	5310	5310	210
659	20250107	095700	137171240	5310	5310	5310	5310	200
660	20250107	095600	136109240	5320	5320	5320	5320	1
661	20250107	095500	136103920	5320	5330	5330	5320	5
662	20250107	095400	136077310	5330	5330	5330	5330	5
663	20250107	095300	136050660	5320	5320	5320	5320	1
664	20250107	095200	136045340	5310	5310	5310	5310	471
665	20250107	095100	133544330	5320	5320	5320	5320	16
666	20250107	095000	133459210	5310	5320	5320	5310	24
667	20250107	094900	133331750	5310	5310	5310	5310	125
668	20250107	094800	132668000	5310	5310	5310	5310	100
669	20250107	094700	132137000	5310	5330	5330	5310	260
670	20250107	094600	130751910	5330	5330	5330	5330	166
671	20250107	094500	129867130	5330	5330	5330	5330	0
672	20250107	094400	129867130	5330	5330	5330	5330	113
673	20250107	094300	129264840	5320	5320	5320	5320	144
674	20250107	094200	128498760	5320	5320	5320	5320	2
675	20250107	094100	128488120	5310	5310	5310	5310	68
676	20250107	094000	128127040	5310	5310	5310	5310	409
677	20250107	093900	125955250	5300	5300	5300	5300	200
678	20250107	093800	124895250	5300	5300	5300	5300	37
679	20250107	093700	124699150	5300	5300	5310	5300	76
680	20250107	093600	124296340	5300	5290	5300	5290	117
681	20250107	093500	123676850	5290	5300	5300	5290	575
682	20250107	093400	120632100	5310	5310	5310	5310	0
683	20250107	093300	120632100	5310	5310	5310	5310	246
684	20250107	093200	119325840	5310	5340	5340	5310	4423
685	20250107	093100	95804550	5350	5350	5350	5350	1
686	20250107	093000	95799200	5340	5350	5350	5340	580
687	20250107	092900	92701910	5350	5350	5350	5350	17
688	20250107	092800	92610960	5350	5350	5350	5350	140
689	20250107	092700	91861960	5340	5350	5350	5340	195
690	20250107	092600	90819890	5360	5350	5360	5350	884
691	20250107	092500	86090480	5350	5350	5350	5350	318
692	20250107	092400	84389180	5340	5340	5340	5340	236
693	20250107	092300	83128940	5350	5350	5350	5350	102
694	20250107	092200	82583240	5350	5340	5350	5340	1392
695	20250107	092100	75136810	5340	5340	5340	5330	1106
696	20250107	092000	69240650	5340	5340	5340	5340	545
697	20250107	091900	66330350	5350	5350	5350	5340	80
698	20250107	091800	65902690	5340	5340	5340	5340	0
699	20250107	091700	65902690	5340	5340	5340	5340	203
700	20250107	091600	64818670	5330	5340	5340	5330	775
701	20250107	091500	60685910	5340	5340	5350	5340	1209
702	20250107	091400	54219770	5340	5340	5340	5330	163
703	20250107	091300	53350950	5350	5370	5370	5340	954
704	20250107	091200	48252220	5370	5360	5370	5360	42
705	20250107	091100	48027030	5360	5370	5370	5360	207
706	20250107	091000	46917420	5370	5360	5370	5360	85
707	20250107	090900	46461700	5350	5350	5350	5350	1
708	20250107	090800	46456350	5350	5360	5360	5330	102
709	20250107	090700	45911630	5340	5330	5370	5330	5952
710	20250107	090600	14074970	5320	5330	5330	5320	215
711	20250107	090500	12931010	5340	5330	5340	5320	309
712	20250107	090400	11286010	5330	5320	5330	5320	76
713	20250107	090300	10881500	5330	5310	5330	5310	110
714	20250107	090200	10296360	5310	5330	5330	5310	36
715	20250107	090100	10104800	5330	5310	5330	5310	752
716	20250107	090000	6110970	5300	5300	5310	5290	1153