KissMeData/243840/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205400	524962020	5320	5320	5320	5320	4776
3	20250108	205300	524962020	5320	5320	5320	5320	0
4	20250108	205200	524962020	5320	5320	5320	5320	0
5	20250108	205100	524962020	5320	5320	5320	5320	0
6	20250108	205000	524962020	5320	5320	5320	5320	0
7	20250108	204900	524962020	5320	5320	5320	5320	0
8	20250108	204800	524962020	5320	5320	5320	5320	0
9	20250108	204700	524962020	5320	5320	5320	5320	0
10	20250108	204600	524962020	5320	5320	5320	5320	0
11	20250108	204500	524962020	5320	5320	5320	5320	0
12	20250108	204400	524962020	5320	5320	5320	5320	0
13	20250108	204300	524962020	5320	5320	5320	5320	0
14	20250108	204200	524962020	5320	5320	5320	5320	0
15	20250108	204100	524962020	5320	5320	5320	5320	0
16	20250108	204000	524962020	5320	5320	5320	5320	0
17	20250108	203900	524962020	5320	5320	5320	5320	0
18	20250108	203800	524962020	5320	5320	5320	5320	0
19	20250108	203700	524962020	5320	5320	5320	5320	0
20	20250108	203600	524962020	5320	5320	5320	5320	0
21	20250108	203500	524962020	5320	5320	5320	5320	0
22	20250108	203400	524962020	5320	5320	5320	5320	0
23	20250108	203300	524962020	5320	5320	5320	5320	0
24	20250108	203200	524962020	5320	5320	5320	5320	0
25	20250108	203100	524962020	5320	5320	5320	5320	0
26	20250108	203000	524962020	5320	5320	5320	5320	0
27	20250108	202900	524962020	5320	5320	5320	5320	0
28	20250108	202800	524962020	5320	5320	5320	5320	0
29	20250108	202700	524962020	5320	5320	5320	5320	0
30	20250108	202600	524962020	5320	5320	5320	5320	0
31	20250108	202500	524962020	5320	5320	5320	5320	0
32	20250108	202400	524962020	5320	5320	5320	5320	4776
33	20250108	202300	524962020	5320	5320	5320	5320	0
34	20250108	202200	524962020	5320	5320	5320	5320	0
35	20250108	202100	524962020	5320	5320	5320	5320	0
36	20250108	202000	524962020	5320	5320	5320	5320	0
37	20250108	201900	524962020	5320	5320	5320	5320	0
38	20250108	201800	524962020	5320	5320	5320	5320	0
39	20250108	201700	524962020	5320	5320	5320	5320	0
40	20250108	201600	524962020	5320	5320	5320	5320	0
41	20250108	201500	524962020	5320	5320	5320	5320	0
42	20250108	201400	524962020	5320	5320	5320	5320	0
43	20250108	201300	524962020	5320	5320	5320	5320	0
44	20250108	201200	524962020	5320	5320	5320	5320	0
45	20250108	201100	524962020	5320	5320	5320	5320	0
46	20250108	201000	524962020	5320	5320	5320	5320	0
47	20250108	200900	524962020	5320	5320	5320	5320	0
48	20250108	200800	524962020	5320	5320	5320	5320	0
49	20250108	200700	524962020	5320	5320	5320	5320	0
50	20250108	200600	524962020	5320	5320	5320	5320	0
51	20250108	200500	524962020	5320	5320	5320	5320	0
52	20250108	200400	524962020	5320	5320	5320	5320	0
53	20250108	200300	524962020	5320	5320	5320	5320	0
54	20250108	200200	524962020	5320	5320	5320	5320	0
55	20250108	200100	524962020	5320	5320	5320	5320	0
56	20250108	200000	524962020	5320	5320	5320	5320	0
57	20250108	195900	524962020	5320	5320	5320	5320	0
58	20250108	195800	524962020	5320	5320	5320	5320	0
59	20250108	195700	524962020	5320	5320	5320	5320	0
60	20250108	195600	524962020	5320	5320	5320	5320	0
61	20250108	195500	524962020	5320	5320	5320	5320	0
62	20250108	195400	524962020	5320	5320	5320	5320	4776
63	20250108	195300	524962020	5320	5320	5320	5320	0
64	20250108	195200	524962020	5320	5320	5320	5320	0
65	20250108	195100	524962020	5320	5320	5320	5320	0
66	20250108	195000	524962020	5320	5320	5320	5320	0
67	20250108	194900	524962020	5320	5320	5320	5320	0
68	20250108	194800	524962020	5320	5320	5320	5320	0
69	20250108	194700	524962020	5320	5320	5320	5320	0
70	20250108	194600	524962020	5320	5320	5320	5320	0
71	20250108	194500	524962020	5320	5320	5320	5320	0
72	20250108	194400	524962020	5320	5320	5320	5320	0
73	20250108	194300	524962020	5320	5320	5320	5320	0
74	20250108	194200	524962020	5320	5320	5320	5320	0
75	20250108	194100	524962020	5320	5320	5320	5320	0
76	20250108	194000	524962020	5320	5320	5320	5320	0
77	20250108	193900	524962020	5320	5320	5320	5320	0
78	20250108	193800	524962020	5320	5320	5320	5320	0
79	20250108	193700	524962020	5320	5320	5320	5320	0
80	20250108	193600	524962020	5320	5320	5320	5320	0
81	20250108	193500	524962020	5320	5320	5320	5320	0
82	20250108	193400	524962020	5320	5320	5320	5320	0
83	20250108	193300	524962020	5320	5320	5320	5320	0
84	20250108	193200	524962020	5320	5320	5320	5320	0
85	20250108	193100	524962020	5320	5320	5320	5320	0
86	20250108	193000	524962020	5320	5320	5320	5320	0
87	20250108	192900	524962020	5320	5320	5320	5320	0
88	20250108	192800	524962020	5320	5320	5320	5320	0
89	20250108	192700	524962020	5320	5320	5320	5320	0
90	20250108	192600	524962020	5320	5320	5320	5320	0
91	20250108	192500	524962020	5320	5320	5320	5320	0
92	20250108	192400	524962020	5320	5320	5320	5320	4776
93	20250108	192300	524962020	5320	5320	5320	5320	0
94	20250108	192200	524962020	5320	5320	5320	5320	0
95	20250108	192100	524962020	5320	5320	5320	5320	0
96	20250108	192000	524962020	5320	5320	5320	5320	0
97	20250108	191900	524962020	5320	5320	5320	5320	0
98	20250108	191800	524962020	5320	5320	5320	5320	0
99	20250108	191700	524962020	5320	5320	5320	5320	0
100	20250108	191600	524962020	5320	5320	5320	5320	0
101	20250108	191500	524962020	5320	5320	5320	5320	0
102	20250108	191400	524962020	5320	5320	5320	5320	0
103	20250108	191300	524962020	5320	5320	5320	5320	0
104	20250108	191200	524962020	5320	5320	5320	5320	0
105	20250108	191100	524962020	5320	5320	5320	5320	0
106	20250108	191000	524962020	5320	5320	5320	5320	0
107	20250108	190900	524962020	5320	5320	5320	5320	0
108	20250108	190800	524962020	5320	5320	5320	5320	0
109	20250108	190700	524962020	5320	5320	5320	5320	0
110	20250108	190600	524962020	5320	5320	5320	5320	0
111	20250108	190500	524962020	5320	5320	5320	5320	0
112	20250108	190400	524962020	5320	5320	5320	5320	0
113	20250108	190300	524962020	5320	5320	5320	5320	0
114	20250108	190200	524962020	5320	5320	5320	5320	0
115	20250108	190100	524962020	5320	5320	5320	5320	0
116	20250108	190000	524962020	5320	5320	5320	5320	0
117	20250108	185900	524962020	5320	5320	5320	5320	0
118	20250108	185800	524962020	5320	5320	5320	5320	0
119	20250108	185700	524962020	5320	5320	5320	5320	0
120	20250108	185600	524962020	5320	5320	5320	5320	0
121	20250108	185500	524962020	5320	5320	5320	5320	0
122	20250108	185400	524962020	5320	5320	5320	5320	4776
123	20250108	185300	524962020	5320	5320	5320	5320	0
124	20250108	185200	524962020	5320	5320	5320	5320	0
125	20250108	185100	524962020	5320	5320	5320	5320	0
126	20250108	185000	524962020	5320	5320	5320	5320	0
127	20250108	184900	524962020	5320	5320	5320	5320	0
128	20250108	184800	524962020	5320	5320	5320	5320	0
129	20250108	184700	524962020	5320	5320	5320	5320	0
130	20250108	184600	524962020	5320	5320	5320	5320	0
131	20250108	184500	524962020	5320	5320	5320	5320	0
132	20250108	184400	524962020	5320	5320	5320	5320	0
133	20250108	184300	524962020	5320	5320	5320	5320	0
134	20250108	184200	524962020	5320	5320	5320	5320	0
135	20250108	184100	524962020	5320	5320	5320	5320	0
136	20250108	184000	524962020	5320	5320	5320	5320	0
137	20250108	183900	524962020	5320	5320	5320	5320	0
138	20250108	183800	524962020	5320	5320	5320	5320	0
139	20250108	183700	524962020	5320	5320	5320	5320	0
140	20250108	183600	524962020	5320	5320	5320	5320	0
141	20250108	183500	524962020	5320	5320	5320	5320	0
142	20250108	183400	524962020	5320	5320	5320	5320	0
143	20250108	183300	524962020	5320	5320	5320	5320	0
144	20250108	183200	524962020	5320	5320	5320	5320	0
145	20250108	183100	524962020	5320	5320	5320	5320	0
146	20250108	183000	524962020	5320	5320	5320	5320	0
147	20250108	182900	524962020	5320	5320	5320	5320	0
148	20250108	182800	524962020	5320	5320	5320	5320	0
149	20250108	182700	524962020	5320	5320	5320	5320	0
150	20250108	182600	524962020	5320	5320	5320	5320	0
151	20250108	182500	524962020	5320	5320	5320	5320	0
152	20250108	182400	524962020	5320	5320	5320	5320	4776
153	20250108	182300	524962020	5320	5320	5320	5320	0
154	20250108	182200	524962020	5320	5320	5320	5320	0
155	20250108	182100	524962020	5320	5320	5320	5320	0
156	20250108	182000	524962020	5320	5320	5320	5320	0
157	20250108	181900	524962020	5320	5320	5320	5320	0
158	20250108	181800	524962020	5320	5320	5320	5320	0
159	20250108	181700	524962020	5320	5320	5320	5320	0
160	20250108	181600	524962020	5320	5320	5320	5320	0
161	20250108	181500	524962020	5320	5320	5320	5320	0
162	20250108	181400	524962020	5320	5320	5320	5320	0
163	20250108	181300	524962020	5320	5320	5320	5320	0
164	20250108	181200	524962020	5320	5320	5320	5320	0
165	20250108	181100	524962020	5320	5320	5320	5320	0
166	20250108	181000	524962020	5320	5320	5320	5320	0
167	20250108	180900	524962020	5320	5320	5320	5320	0
168	20250108	180800	524962020	5320	5320	5320	5320	0
169	20250108	180700	524962020	5320	5320	5320	5320	0
170	20250108	180600	524962020	5320	5320	5320	5320	0
171	20250108	180500	524962020	5320	5320	5320	5320	0
172	20250108	180400	524962020	5320	5320	5320	5320	0
173	20250108	180300	524962020	5320	5320	5320	5320	0
174	20250108	180200	524962020	5320	5320	5320	5320	0
175	20250108	180100	524962020	5320	5320	5320	5320	0
176	20250108	180000	524962020	5320	5320	5320	5320	0
177	20250108	175900	524962020	5320	5320	5320	5320	0
178	20250108	175800	524962020	5320	5320	5320	5320	0
179	20250108	175700	524962020	5320	5320	5320	5320	0
180	20250108	175600	524962020	5320	5320	5320	5320	0
181	20250108	175500	524962020	5320	5320	5320	5320	0
182	20250108	175400	524962020	5320	5320	5320	5320	4776
183	20250108	175300	524962020	5320	5320	5320	5320	0
184	20250108	175200	524962020	5320	5320	5320	5320	0
185	20250108	175100	524962020	5320	5320	5320	5320	0
186	20250108	175000	524962020	5320	5320	5320	5320	0
187	20250108	174900	524962020	5320	5320	5320	5320	0
188	20250108	174800	524962020	5320	5320	5320	5320	0
189	20250108	174700	524962020	5320	5320	5320	5320	0
190	20250108	174600	524962020	5320	5320	5320	5320	0
191	20250108	174500	524962020	5320	5320	5320	5320	0
192	20250108	174400	524962020	5320	5320	5320	5320	0
193	20250108	174300	524962020	5320	5320	5320	5320	0
194	20250108	174200	524962020	5320	5320	5320	5320	0
195	20250108	174100	524962020	5320	5320	5320	5320	0
196	20250108	174000	524962020	5320	5320	5320	5320	0
197	20250108	173900	524962020	5320	5320	5320	5320	0
198	20250108	173800	524962020	5320	5320	5320	5320	0
199	20250108	173700	524962020	5320	5320	5320	5320	0
200	20250108	173600	524962020	5320	5320	5320	5320	0
201	20250108	173500	524962020	5320	5320	5320	5320	0
202	20250108	173400	524962020	5320	5320	5320	5320	0
203	20250108	173300	524962020	5320	5320	5320	5320	0
204	20250108	173200	524962020	5320	5320	5320	5320	0
205	20250108	173100	524962020	5320	5320	5320	5320	0
206	20250108	173000	524962020	5320	5320	5320	5320	0
207	20250108	172900	524962020	5320	5320	5320	5320	0
208	20250108	172800	524962020	5320	5320	5320	5320	0
209	20250108	172700	524962020	5320	5320	5320	5320	0
210	20250108	172600	524962020	5320	5320	5320	5320	0
211	20250108	172500	524962020	5320	5320	5320	5320	0
212	20250108	172400	524962020	5320	5320	5320	5320	4776
213	20250108	172300	524962020	5320	5320	5320	5320	0
214	20250108	172200	524962020	5320	5320	5320	5320	0
215	20250108	172100	524962020	5320	5320	5320	5320	0
216	20250108	172000	524962020	5320	5320	5320	5320	0
217	20250108	171900	524962020	5320	5320	5320	5320	0
218	20250108	171800	524962020	5320	5320	5320	5320	0
219	20250108	171700	524962020	5320	5320	5320	5320	0
220	20250108	171600	524962020	5320	5320	5320	5320	0
221	20250108	171500	524962020	5320	5320	5320	5320	0
222	20250108	171400	524962020	5320	5320	5320	5320	0
223	20250108	171300	524962020	5320	5320	5320	5320	0
224	20250108	171200	524962020	5320	5320	5320	5320	0
225	20250108	171100	524962020	5320	5320	5320	5320	0
226	20250108	171000	524962020	5320	5320	5320	5320	0
227	20250108	170900	524962020	5320	5320	5320	5320	0
228	20250108	170800	524962020	5320	5320	5320	5320	0
229	20250108	170700	524962020	5320	5320	5320	5320	0
230	20250108	170600	524962020	5320	5320	5320	5320	0
231	20250108	170500	524962020	5320	5320	5320	5320	0
232	20250108	170400	524962020	5320	5320	5320	5320	0
233	20250108	170300	524962020	5320	5320	5320	5320	0
234	20250108	170200	524962020	5320	5320	5320	5320	0
235	20250108	170100	524962020	5320	5320	5320	5320	0
236	20250108	170000	524962020	5320	5320	5320	5320	0
237	20250108	165900	524962020	5320	5320	5320	5320	0
238	20250108	165800	524962020	5320	5320	5320	5320	0
239	20250108	165700	524962020	5320	5320	5320	5320	0
240	20250108	165600	524962020	5320	5320	5320	5320	0
241	20250108	165500	524962020	5320	5320	5320	5320	0
242	20250108	165400	524962020	5320	5320	5320	5320	4776
243	20250108	165300	524962020	5320	5320	5320	5320	0
244	20250108	165200	524962020	5320	5320	5320	5320	0
245	20250108	165100	524962020	5320	5320	5320	5320	0
246	20250108	165000	524962020	5320	5320	5320	5320	0
247	20250108	164900	524962020	5320	5320	5320	5320	0
248	20250108	164800	524962020	5320	5320	5320	5320	0
249	20250108	164700	524962020	5320	5320	5320	5320	0
250	20250108	164600	524962020	5320	5320	5320	5320	0
251	20250108	164500	524962020	5320	5320	5320	5320	0
252	20250108	164400	524962020	5320	5320	5320	5320	0
253	20250108	164300	524962020	5320	5320	5320	5320	0
254	20250108	164200	524962020	5320	5320	5320	5320	0
255	20250108	164100	524962020	5320	5320	5320	5320	0
256	20250108	164000	524962020	5320	5320	5320	5320	0
257	20250108	163900	524962020	5320	5320	5320	5320	0
258	20250108	163800	524962020	5320	5320	5320	5320	0
259	20250108	163700	524962020	5320	5320	5320	5320	0
260	20250108	163600	524962020	5320	5320	5320	5320	0
261	20250108	163500	524962020	5320	5320	5320	5320	0
262	20250108	163400	524962020	5320	5320	5320	5320	0
263	20250108	163300	524962020	5320	5320	5320	5320	0
264	20250108	163200	524962020	5320	5320	5320	5320	0
265	20250108	163100	524962020	5320	5320	5320	5320	0
266	20250108	163000	524962020	5320	5320	5320	5320	0
267	20250108	162900	524962020	5320	5320	5320	5320	0
268	20250108	162800	524962020	5320	5320	5320	5320	0
269	20250108	162700	524962020	5320	5320	5320	5320	0
270	20250108	162600	524962020	5320	5320	5320	5320	0
271	20250108	162500	524962020	5320	5320	5320	5320	0
272	20250108	162400	524962020	5320	5320	5320	5320	4776
273	20250108	162300	524962020	5320	5320	5320	5320	0
274	20250108	162200	524962020	5320	5320	5320	5320	0
275	20250108	162100	524962020	5320	5320	5320	5320	0
276	20250108	162000	524962020	5320	5320	5320	5320	0
277	20250108	161900	524962020	5320	5320	5320	5320	0
278	20250108	161800	524962020	5320	5320	5320	5320	0
279	20250108	161700	524962020	5320	5320	5320	5320	0
280	20250108	161600	524962020	5320	5320	5320	5320	0
281	20250108	161500	524962020	5320	5320	5320	5320	0
282	20250108	161400	524962020	5320	5320	5320	5320	0
283	20250108	161300	524962020	5320	5320	5320	5320	0
284	20250108	161200	524962020	5320	5320	5320	5320	0
285	20250108	161100	524962020	5320	5320	5320	5320	0
286	20250108	161000	524962020	5320	5320	5320	5320	0
287	20250108	160900	524962020	5320	5320	5320	5320	0
288	20250108	160800	524962020	5320	5320	5320	5320	0
289	20250108	160700	524962020	5320	5320	5320	5320	0
290	20250108	160600	524962020	5320	5320	5320	5320	0
291	20250108	160500	524962020	5320	5320	5320	5320	0
292	20250108	160400	524962020	5320	5320	5320	5320	0
293	20250108	160300	524962020	5320	5320	5320	5320	0
294	20250108	160200	524962020	5320	5320	5320	5320	0
295	20250108	160100	524962020	5320	5320	5320	5320	0
296	20250108	160000	524962020	5320	5320	5320	5320	0
297	20250108	155900	524962020	5320	5320	5320	5320	0
298	20250108	155800	524962020	5320	5320	5320	5320	0
299	20250108	155700	524962020	5320	5320	5320	5320	0
300	20250108	155600	524962020	5320	5320	5320	5320	0
301	20250108	155500	524962020	5320	5320	5320	5320	0
302	20250108	155400	524962020	5320	5320	5320	5320	4776
303	20250108	155300	524962020	5320	5320	5320	5320	0
304	20250108	155200	524962020	5320	5320	5320	5320	0
305	20250108	155100	524962020	5320	5320	5320	5320	0
306	20250108	155000	524962020	5320	5320	5320	5320	0
307	20250108	154900	524962020	5320	5320	5320	5320	0
308	20250108	154800	524962020	5320	5320	5320	5320	0
309	20250108	154700	524962020	5320	5320	5320	5320	0
310	20250108	154600	524962020	5320	5320	5320	5320	0
311	20250108	154500	524962020	5320	5320	5320	5320	0
312	20250108	154400	524962020	5320	5320	5320	5320	0
313	20250108	154300	524962020	5320	5320	5320	5320	0
314	20250108	154200	524962020	5320	5320	5320	5320	0
315	20250108	154100	524962020	5320	5320	5320	5320	0
316	20250108	154000	524962020	5320	5320	5320	5320	0
317	20250108	153900	524962020	5320	5320	5320	5320	0
318	20250108	153800	524962020	5320	5320	5320	5320	0
319	20250108	153700	524962020	5320	5320	5320	5320	0
320	20250108	153600	524962020	5320	5320	5320	5320	0
321	20250108	153500	524962020	5320	5320	5320	5320	0
322	20250108	153400	524962020	5320	5320	5320	5320	0
323	20250108	153300	524962020	5320	5320	5320	5320	0
324	20250108	153200	524962020	5320	5320	5320	5320	0
325	20250108	153100	524962020	5320	5320	5320	5320	0
326	20250108	153000	524962020	5320	5320	5320	5320	4776
327	20250108	152900	499553700	5280	5280	5280	5280	0
328	20250108	152800	499553700	5280	5280	5280	5280	0
329	20250108	152700	499553700	5280	5280	5280	5280	0
330	20250108	152600	499553700	5280	5280	5280	5280	0
331	20250108	152500	499553700	5280	5280	5280	5280	0
332	20250108	152400	499553700	5280	5280	5280	5280	0
333	20250108	152300	499553700	5280	5280	5280	5280	0
334	20250108	152200	499553700	5280	5280	5280	5280	0
335	20250108	152100	499553700	5280	5280	5280	5280	0
336	20250108	152000	499553700	5280	5280	5280	5280	0
337	20250108	151900	499553700	5280	5290	5290	5280	171
338	20250108	151800	498650810	5290	5290	5290	5290	473
339	20250108	151700	496148640	5290	5280	5290	5280	55
340	20250108	151600	495858230	5290	5280	5290	5280	157
341	20250108	151500	495029260	5270	5280	5280	5270	104
342	20250108	151400	494480880	5270	5270	5270	5270	68
343	20250108	151300	494122520	5270	5270	5270	5270	78
344	20250108	151200	493711460	5270	5270	5270	5270	74
345	20250108	151100	493321480	5270	5270	5280	5270	150
346	20250108	151000	492530890	5280	5270	5280	5270	334
347	20250108	150900	490767950	5270	5270	5270	5270	79
348	20250108	150800	490351620	5280	5280	5280	5270	106
349	20250108	150700	489792610	5270	5270	5270	5270	71
350	20250108	150600	489418440	5280	5270	5280	5270	67
351	20250108	150500	489065290	5270	5280	5280	5270	140
352	20250108	150400	488327110	5280	5280	5280	5280	0
353	20250108	150300	488327110	5280	5280	5280	5280	65
354	20250108	150200	487983910	5280	5280	5280	5280	61
355	20250108	150100	487661830	5290	5280	5290	5280	246
356	20250108	150000	486361050	5280	5280	5280	5280	67
357	20250108	145900	486007290	5280	5280	5280	5280	38
358	20250108	145800	485806650	5280	5280	5280	5280	57
359	20250108	145700	485505690	5270	5270	5270	5270	60
360	20250108	145600	485189490	5270	5270	5270	5270	73
361	20250108	145500	484804780	5270	5270	5270	5270	68
362	20250108	145400	484446420	5280	5270	5280	5270	124
363	20250108	145300	483792440	5280	5280	5280	5280	67
364	20250108	145200	483438680	5280	5280	5280	5280	267
365	20250108	145100	482028920	5280	5280	5280	5280	150
366	20250108	145000	481236920	5280	5280	5280	5280	71
367	20250108	144900	480862040	5280	5280	5280	5280	88
368	20250108	144800	480397400	5280	5280	5280	5280	170
369	20250108	144700	479499800	5280	5280	5280	5280	64
370	20250108	144600	479161880	5280	5280	5280	5280	128
371	20250108	144500	478486040	5280	5280	5280	5280	723
372	20250108	144400	474668600	5280	5280	5290	5280	74
373	20250108	144300	474277870	5290	5280	5290	5280	174
374	20250108	144200	473359050	5290	5280	5290	5280	26
375	20250108	144100	473221670	5280	5280	5280	5280	83
376	20250108	144000	472783430	5280	5280	5290	5280	2282
377	20250108	143900	460733440	5280	5280	5280	5280	1061
378	20250108	143800	455131360	5280	5280	5280	5280	87
379	20250108	143700	454672000	5280	5280	5280	5280	82
380	20250108	143600	454239040	5280	5280	5280	5280	70
381	20250108	143500	453869440	5280	5280	5280	5280	58
382	20250108	143400	453563200	5290	5280	5290	5280	111
383	20250108	143300	452976710	5280	5280	5280	5280	72
384	20250108	143200	452596550	5290	5280	5290	5280	461
385	20250108	143100	450162460	5280	5280	5280	5280	261
386	20250108	143000	448784380	5280	5280	5280	5280	128
387	20250108	142900	448108540	5280	5280	5280	5280	678
388	20250108	142800	444528700	5280	5280	5290	5280	102
389	20250108	142700	443989980	5280	5280	5280	5280	89
390	20250108	142600	443520060	5280	5280	5290	5280	115
391	20250108	142500	442912630	5280	5300	5300	5280	24
392	20250108	142400	442785450	5290	5280	5290	5280	210
393	20250108	142300	441675990	5280	5280	5280	5280	65
394	20250108	142200	441332790	5280	5280	5280	5280	66
395	20250108	142100	440984310	5290	5280	5290	5280	102
396	20250108	142000	440445410	5280	5270	5280	5270	88
397	20250108	141900	439980870	5280	5270	5280	5270	189
398	20250108	141800	438983220	5290	5290	5290	5290	81
399	20250108	141700	438554730	5290	5280	5290	5270	230
400	20250108	141600	437340230	5270	5280	5280	5270	77
401	20250108	141500	436934300	5290	5270	5290	5270	279
402	20250108	141400	435461490	5280	5280	5280	5270	158
403	20250108	141300	434627890	5280	5280	5280	5270	129
404	20250108	141200	433947490	5280	5290	5290	5280	203
405	20250108	141100	432875130	5290	5280	5290	5280	284
406	20250108	141000	431373600	5290	5290	5290	5290	175
407	20250108	140900	430447850	5290	5290	5290	5290	66
408	20250108	140800	430098710	5300	5280	5300	5280	56
409	20250108	140700	429802490	5280	5280	5280	5280	68
410	20250108	140600	429443450	5280	5280	5280	5280	147
411	20250108	140500	428667290	5280	5290	5290	5280	157
412	20250108	140400	427837370	5290	5290	5290	5280	131
413	20250108	140300	427145570	5280	5290	5290	5280	151
414	20250108	140200	426347730	5290	5290	5290	5290	376
415	20250108	140100	424358690	5280	5280	5280	5280	88
416	20250108	140000	423894050	5280	5280	5280	5280	77
417	20250108	135900	423487490	5280	5280	5290	5280	221
418	20250108	135800	422318870	5280	5280	5280	5280	73
419	20250108	135700	421933430	5280	5280	5280	5280	956
420	20250108	135600	416885750	5280	5280	5280	5280	61
421	20250108	135500	416563670	5280	5280	5280	5280	74
422	20250108	135400	416172950	5280	5280	5280	5280	72
423	20250108	135300	415792790	5280	5280	5280	5280	81
424	20250108	135200	415365110	5280	5280	5280	5280	69
425	20250108	135100	415000790	5290	5290	5290	5290	1
426	20250108	135000	414995500	5280	5280	5280	5280	86
427	20250108	134900	414541420	5280	5280	5280	5280	70
428	20250108	134800	414171820	5290	5280	5290	5280	1105
429	20250108	134700	408335660	5280	5280	5280	5280	55
430	20250108	134600	408045260	5280	5290	5290	5280	71
431	20250108	134500	407670370	5280	5280	5280	5280	66
432	20250108	134400	407321890	5280	5280	5280	5280	87
433	20250108	134300	406862530	5280	5280	5280	5280	270
434	20250108	134200	405436930	5280	5280	5280	5280	0
435	20250108	134100	405436930	5280	5280	5280	5280	60
436	20250108	134000	405120130	5280	5290	5290	5280	74
437	20250108	133900	404728790	5290	5280	5290	5280	564
438	20250108	133800	401745830	5280	5280	5280	5280	66
439	20250108	133700	401397350	5280	5280	5280	5280	84
440	20250108	133600	400953830	5270	5280	5280	5270	86
441	20250108	133500	400500470	5280	5270	5280	5270	185
442	20250108	133400	399524420	5270	5270	5280	5270	961
443	20250108	133300	394459940	5270	5270	5270	5270	117
444	20250108	133200	393843350	5270	5270	5270	5270	120
445	20250108	133100	393210950	5270	5280	5280	5270	308
446	20250108	133000	391585310	5270	5270	5270	5270	58
447	20250108	132900	391279650	5270	5270	5270	5270	64
448	20250108	132800	390942370	5270	5270	5270	5270	97
449	20250108	132700	390431180	5270	5270	5270	5270	73
450	20250108	132600	390046470	5270	5270	5270	5270	80
451	20250108	132500	389624870	5270	5270	5270	5270	138
452	20250108	132400	388897610	5280	5270	5280	5260	1399
453	20250108	132300	381523800	5270	5280	5280	5270	118
454	20250108	132200	380901650	5280	5270	5280	5270	173
455	20250108	132100	379988880	5270	5270	5270	5270	84
456	20250108	132000	379546200	5270	5270	5270	5270	107
457	20250108	131900	378982310	5270	5270	5270	5270	57
458	20250108	131800	378681920	5270	5270	5270	5260	350
459	20250108	131700	376837430	5270	5270	5270	5270	35
460	20250108	131600	376652980	5280	5270	5280	5270	47
461	20250108	131500	376404830	5260	5280	5280	5260	117
462	20250108	131400	375788490	5270	5280	5280	5260	84
463	20250108	131300	375345680	5270	5280	5290	5270	482
464	20250108	131200	372801340	5270	5270	5280	5270	1221
465	20250108	131100	366365520	5270	5280	5280	5270	75
466	20250108	131000	365970130	5280	5280	5280	5280	1146
467	20250108	130900	359919250	5280	5280	5280	5280	197
468	20250108	130800	358879090	5270	5270	5270	5270	65
469	20250108	130700	358536540	5270	5270	5270	5260	111
470	20250108	130600	357952380	5270	5270	5280	5270	1359
471	20250108	130500	350787710	5270	5270	5270	5260	135
472	20250108	130400	350076950	5260	5270	5270	5260	78
473	20250108	130300	349666460	5270	5260	5270	5260	1173
474	20250108	130200	343484900	5270	5280	5280	5260	63
475	20250108	130100	343153180	5280	5260	5280	5260	649
476	20250108	130000	339730760	5260	5260	5260	5260	70
477	20250108	125900	339362560	5260	5260	5260	5260	16
478	20250108	125800	339278400	5260	5260	5260	5260	75
479	20250108	125700	338883900	5260	5260	5260	5260	149
480	20250108	125600	338100160	5260	5270	5270	5260	218
481	20250108	125500	336953290	5260	5270	5270	5260	100
482	20250108	125400	336426360	5270	5270	5270	5270	64
483	20250108	125300	336089080	5270	5270	5270	5260	1114
484	20250108	125200	330219160	5270	5270	5270	5270	170
485	20250108	125100	329323260	5280	5280	5280	5270	174
486	20250108	125000	328405440	5270	5280	5280	5270	67
487	20250108	124900	328052250	5270	5280	5280	5270	83
488	20250108	124800	327614740	5280	5280	5280	5270	1091
489	20250108	124700	321854900	5290	5280	5290	5280	63
490	20250108	124600	321522250	5280	5280	5280	5280	67
491	20250108	124500	321168490	5290	5280	5290	5280	60
492	20250108	124400	320851680	5280	5270	5280	5270	90
493	20250108	124300	320377170	5280	5270	5280	5270	1150
494	20250108	124200	314306000	5270	5270	5270	5270	0
495	20250108	124100	314306000	5270	5270	5270	5270	103
496	20250108	124000	313763190	5280	5280	5280	5280	649
497	20250108	123900	310336470	5280	5270	5280	5270	78
498	20250108	123800	309925210	5270	5270	5270	5270	89
499	20250108	123700	309456180	5280	5270	5280	5270	60
500	20250108	123600	309139960	5280	5270	5280	5270	1768
501	20250108	123500	299805510	5280	5280	5280	5280	1069
502	20250108	123400	294161190	5290	5280	5290	5280	182
503	20250108	123300	293200220	5290	5290	5290	5290	11
504	20250108	123200	293142030	5300	5300	5300	5300	1
505	20250108	123100	293136730	5310	5310	5310	5310	595
506	20250108	123000	289977280	5310	5310	5310	5310	351
507	20250108	122900	288113470	5310	5320	5320	5310	153
508	20250108	122800	287300750	5320	5290	5320	5290	1353
509	20250108	122700	280108540	5290	5290	5290	5290	58
510	20250108	122600	279801720	5300	5290	5300	5290	171
511	20250108	122500	278895970	5300	5300	5300	5300	277
512	20250108	122400	277427870	5300	5290	5300	5290	290
513	20250108	122300	275891470	5290	5300	5300	5290	195
514	20250108	122200	274858560	5300	5300	5300	5300	79
515	20250108	122100	274439860	5300	5300	5300	5300	452
516	20250108	122000	272044260	5290	5290	5290	5290	62
517	20250108	121900	271716280	5290	5290	5290	5290	58
518	20250108	121800	271409460	5280	5290	5290	5280	115
519	20250108	121700	270801330	5300	5290	5300	5290	82
520	20250108	121600	270367350	5290	5280	5300	5280	417
521	20250108	121500	268160150	5280	5280	5280	5280	58
522	20250108	121400	267853910	5290	5280	5290	5280	91
523	20250108	121300	267373420	5280	5290	5290	5280	171
524	20250108	121200	266469560	5280	5290	5290	5280	89
525	20250108	121100	265999620	5290	5280	5290	5280	114
526	20250108	121000	265397630	5280	5300	5300	5280	105
527	20250108	120900	264842400	5290	5280	5300	5280	428
528	20250108	120800	262580310	5280	5280	5280	5280	177
529	20250108	120700	261645750	5270	5270	5280	5270	82
530	20250108	120600	261213600	5270	5280	5290	5260	255
531	20250108	120500	259868840	5280	5270	5280	5270	905
532	20250108	120400	255091110	5260	5260	5260	5260	58
533	20250108	120300	254786030	5250	5260	5260	5250	62
534	20250108	120200	254460510	5260	5260	5260	5260	83
535	20250108	120100	254023930	5260	5270	5270	5260	578
536	20250108	120000	250983600	5260	5260	5260	5250	106
537	20250108	115900	250426740	5260	5250	5260	5250	110
538	20250108	115800	249849150	5250	5250	5250	5250	57
539	20250108	115700	249549900	5250	5260	5260	5250	81
540	20250108	115600	249124500	5260	5260	5270	5260	195
541	20250108	115500	248097780	5260	5250	5260	5250	61
542	20250108	115400	247777520	5260	5250	5260	5250	282
543	20250108	115300	246296850	5250	5270	5270	5250	136
544	20250108	115200	245581150	5270	5260	5270	5260	69
545	20250108	115100	245218200	5270	5270	5270	5270	1
546	20250108	115000	245212930	5260	5270	5270	5260	292
547	20250108	114900	243674910	5260	5270	5270	5260	73
548	20250108	114800	243290920	5250	5260	5260	5250	158
549	20250108	114700	242461220	5260	5260	5270	5260	47
550	20250108	114600	242213950	5250	5260	5260	5250	37
551	20250108	114500	242019490	5270	5260	5270	5260	497
552	20250108	114400	239405260	5250	5250	5250	5250	81
553	20250108	114300	238980010	5250	5270	5270	5250	1136
554	20250108	114200	233005270	5260	5270	5270	5260	83
555	20250108	114100	232568640	5260	5260	5260	5260	162
556	20250108	114000	231716520	5260	5260	5260	5260	104
557	20250108	113900	231169480	5260	5260	5260	5260	72
558	20250108	113800	230790760	5270	5270	5270	5260	115
559	20250108	113700	230185840	5260	5250	5260	5250	103
560	20250108	113600	229644780	5250	5260	5260	5250	157
561	20250108	113500	228819840	5250	5250	5250	5250	62
562	20250108	113400	228494340	5260	5260	5260	5260	7
563	20250108	113300	228457520	5250	5250	5250	5250	118
564	20250108	113200	227838020	5260	5260	5260	5260	22
565	20250108	113100	227722300	5260	5260	5260	5260	150
566	20250108	113000	226933300	5250	5260	5260	5250	96
567	20250108	112900	226428980	5260	5260	5260	5260	286
568	20250108	112800	224924620	5260	5260	5280	5260	175
569	20250108	112700	224003310	5250	5250	5260	5250	126
570	20250108	112600	223341430	5250	5250	5250	5250	155
571	20250108	112500	222527680	5250	5260	5260	5250	96
572	20250108	112400	222023570	5260	5260	5260	5250	146
573	20250108	112300	221256780	5260	5260	5260	5250	178
574	20250108	112200	220320810	5250	5240	5250	5240	122
575	20250108	112100	219681030	5240	5250	5260	5240	205
576	20250108	112000	218604600	5250	5250	5250	5250	63
577	20250108	111900	218273850	5260	5260	5260	5260	74
578	20250108	111800	217884610	5270	5260	5270	5260	85
579	20250108	111700	217437490	5260	5250	5260	5250	150
580	20250108	111600	216649100	5260	5260	5260	5260	50
581	20250108	111500	216386100	5260	5250	5260	5250	133
582	20250108	111400	215687840	5250	5250	5250	5250	67
583	20250108	111300	215336090	5250	5250	5250	5250	1
584	20250108	111200	215330840	5240	5240	5240	5240	73
585	20250108	111100	214948320	5250	5250	5250	5250	99
586	20250108	111000	214428570	5250	5240	5250	5240	98
587	20250108	110900	213914220	5250	5250	5250	5250	77
588	20250108	110800	213509970	5250	5250	5250	5250	252
589	20250108	110700	212186970	5240	5240	5240	5240	63
590	20250108	110600	211856850	5240	5240	5240	5240	91
591	20250108	110500	211380010	5240	5250	5250	5240	80
592	20250108	110400	210960710	5250	5240	5250	5240	72
593	20250108	110300	210583280	5250	5250	5250	5250	320
594	20250108	110200	208903280	5250	5250	5250	5250	69
595	20250108	110100	208541030	5260	5260	5260	5260	97
596	20250108	110000	208030810	5260	5260	5270	5260	295
597	20250108	105900	206476850	5270	5250	5270	5250	352
598	20250108	105800	204624050	5260	5240	5260	5240	763
599	20250108	105700	200611410	5240	5240	5240	5240	28
600	20250108	105600	200464690	5230	5240	5240	5230	110
601	20250108	105500	199888980	5230	5240	5240	5230	200
602	20250108	105400	198842220	5250	5250	5250	5250	97
603	20250108	105300	198332970	5240	5240	5250	5240	505
604	20250108	105200	195682140	5240	5230	5240	5230	587
605	20250108	105100	192611270	5240	5250	5250	5240	43
606	20250108	105000	192385940	5240	5240	5240	5240	74
607	20250108	104900	191998180	5240	5240	5240	5240	76
608	20250108	104800	191599940	5240	5250	5250	5240	99
609	20250108	104700	191080940	5250	5240	5250	5240	105
610	20250108	104600	190530710	5240	5250	5250	5240	44
611	20250108	104500	190299870	5250	5250	5260	5250	279
612	20250108	104400	188834520	5260	5250	5260	5250	502
613	20250108	104300	186196060	5240	5230	5240	5230	221
614	20250108	104200	185038910	5240	5240	5240	5230	4878
615	20250108	104100	159526510	5240	5240	5240	5230	192
616	20250108	104000	158521010	5240	5240	5240	5240	104
617	20250108	103900	157976050	5240	5240	5240	5240	169
618	20250108	103800	157090490	5240	5250	5250	5240	97
619	20250108	103700	156582060	5260	5240	5260	5240	121
620	20250108	103600	155946790	5240	5250	5250	5240	82
621	20250108	103500	155516930	5250	5260	5260	5250	145
622	20250108	103400	154755640	5250	5250	5260	5250	187
623	20250108	103300	153773850	5240	5240	5260	5240	209
624	20250108	103200	152676810	5240	5250	5250	5240	106
625	20250108	103100	152121060	5250	5250	5260	5240	190
626	20250108	103000	151124050	5260	5250	5270	5240	1195
627	20250108	102900	144850630	5250	5240	5260	5240	294
628	20250108	102800	143307780	5250	5240	5260	5240	675
629	20250108	102700	139767630	5240	5250	5250	5230	1582
630	20250108	102600	131473720	5250	5250	5260	5240	458
631	20250108	102500	129070220	5240	5230	5250	5220	1346
632	20250108	102400	122025260	5220	5220	5230	5220	814
633	20250108	102300	117775760	5210	5210	5220	5210	163
634	20250108	102200	116926040	5210	5220	5220	5210	602
635	20250108	102100	113787630	5210	5210	5220	5210	788
636	20250108	102000	109682140	5200	5210	5210	5200	830
637	20250108	101900	105364810	5210	5220	5220	5210	150
638	20250108	101800	104582630	5220	5220	5220	5220	5
639	20250108	101700	104556530	5220	5210	5220	5210	229
640	20250108	101600	103361930	5210	5210	5210	5210	63
641	20250108	101500	103033700	5210	5220	5220	5210	85
642	20250108	101400	102590150	5230	5230	5230	5220	131
643	20250108	101300	101905850	5220	5220	5220	5220	174
644	20250108	101200	100997570	5220	5220	5220	5220	81
645	20250108	101100	100574750	5230	5230	5240	5220	101
646	20250108	101000	100047160	5230	5220	5230	5220	258
647	20250108	100900	98698900	5220	5220	5230	5220	68
648	20250108	100800	98343930	5220	5220	5220	5220	102
649	20250108	100700	97811490	5220	5210	5220	5200	902
650	20250108	100600	93103400	5210	5220	5220	5210	661
651	20250108	100500	89659580	5210	5210	5220	5210	94
652	20250108	100400	89169720	5220	5220	5220	5210	1042
653	20250108	100300	83730490	5220	5220	5240	5220	526
654	20250108	100200	80979990	5220	5220	5220	5220	66
655	20250108	100100	80635470	5220	5210	5220	5210	82
656	20250108	100000	80208080	5220	5210	5220	5210	335
657	20250108	095900	78461360	5220	5210	5220	5210	114
658	20250108	095800	77866940	5220	5210	5220	5210	79
659	20250108	095700	77454710	5220	5220	5220	5220	33
660	20250108	095600	77282450	5220	5210	5220	5210	51
661	20250108	095500	77016430	5210	5220	5220	5200	1629
662	20250108	095400	68529410	5220	5220	5220	5220	7
663	20250108	095300	68492870	5220	5220	5220	5220	10
664	20250108	095200	68440670	5210	5210	5210	5210	0
665	20250108	095100	68440670	5210	5210	5210	5210	0
666	20250108	095000	68440670	5210	5210	5210	5210	0
667	20250108	094900	68440670	5210	5210	5210	5210	15
668	20250108	094800	68362520	5210	5220	5220	5210	17
669	20250108	094700	68273920	5210	5220	5220	5210	16
670	20250108	094600	68190410	5220	5220	5220	5220	20
671	20250108	094500	68086010	5220	5230	5230	5220	133
672	20250108	094400	67390570	5230	5230	5230	5230	44
673	20250108	094300	67160450	5220	5200	5230	5200	74
674	20250108	094200	66774420	5210	5210	5220	5210	32
675	20250108	094100	66607690	5210	5210	5210	5200	245
676	20250108	094000	65331390	5220	5210	5220	5210	18
677	20250108	093900	65237580	5220	5200	5220	5200	161
678	20250108	093800	64398590	5200	5210	5210	5200	17
679	20250108	093700	64310180	5200	5210	5210	5190	1900
680	20250108	093600	54441340	5210	5210	5210	5210	1
681	20250108	093500	54436130	5210	5220	5220	5210	18
682	20250108	093400	54342320	5220	5210	5220	5210	52
683	20250108	093300	54071030	5200	5200	5220	5200	90
684	20250108	093200	53602260	5200	5200	5200	5200	1053
685	20250108	093100	48126660	5200	5200	5200	5190	727
686	20250108	093000	44347470	5200	5200	5200	5190	374
687	20250108	092900	42402830	5200	5200	5200	5200	1743
688	20250108	092800	33339230	5200	5210	5210	5200	1197
689	20250108	092700	27113310	5210	5210	5210	5210	17
690	20250108	092600	27024740	5210	5210	5210	5210	15
691	20250108	092500	26946590	5220	5220	5220	5220	0
692	20250108	092400	26946590	5220	5220	5230	5220	248
693	20250108	092300	25651850	5220	5230	5230	5220	166
694	20250108	092200	24783830	5230	5230	5230	5230	22
695	20250108	092100	24668770	5230	5230	5240	5230	146
696	20250108	092000	23905180	5230	5230	5230	5230	343
697	20250108	091900	22111290	5240	5240	5240	5240	989
698	20250108	091800	16928930	5230	5230	5230	5230	34
699	20250108	091700	16751110	5230	5230	5230	5230	126
700	20250108	091600	16092130	5230	5230	5230	5230	43
701	20250108	091500	15867240	5230	5230	5230	5230	118
702	20250108	091400	15250100	5230	5220	5230	5220	112
703	20250108	091300	14665450	5210	5210	5210	5210	32
704	20250108	091200	14498730	5200	5190	5200	5190	298
705	20250108	091100	12949140	5200	5200	5200	5200	0
706	20250108	091000	12949140	5200	5200	5200	5200	402
707	20250108	090900	10858740	5220	5230	5230	5220	2
708	20250108	090800	10848290	5240	5240	5240	5240	0
709	20250108	090700	10848290	5240	5210	5240	5200	1205
710	20250108	090600	4572680	5230	5230	5230	5230	117
711	20250108	090500	3960770	5230	5230	5230	5230	94
712	20250108	090400	3469150	5230	5230	5230	5230	0
713	20250108	090300	3469150	5230	5230	5230	5230	42
714	20250108	090200	3249490	5230	5220	5230	5220	228
715	20250108	090100	2057930	5210	5210	5210	5200	267
716	20250108	090000	667760	5210	5230	5230	5210	128