KissMeData/393210/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	213200	455508790	4495	4495	4495	4495	2301
3	20250110	213100	455508790	4495	4495	4495	4495	0
4	20250110	213000	455508790	4495	4495	4495	4495	0
5	20250110	212900	455508790	4495	4495	4495	4495	0
6	20250110	212800	455508790	4495	4495	4495	4495	0
7	20250110	212700	455508790	4495	4495	4495	4495	0
8	20250110	212600	455508790	4495	4495	4495	4495	0
9	20250110	212500	455508790	4495	4495	4495	4495	0
10	20250110	212400	455508790	4495	4495	4495	4495	0
11	20250110	212300	455508790	4495	4495	4495	4495	0
12	20250110	212200	455508790	4495	4495	4495	4495	0
13	20250110	212100	455508790	4495	4495	4495	4495	0
14	20250110	212000	455508790	4495	4495	4495	4495	0
15	20250110	211900	455508790	4495	4495	4495	4495	0
16	20250110	211800	455508790	4495	4495	4495	4495	0
17	20250110	211700	455508790	4495	4495	4495	4495	0
18	20250110	211600	455508790	4495	4495	4495	4495	0
19	20250110	211500	455508790	4495	4495	4495	4495	0
20	20250110	211400	455508790	4495	4495	4495	4495	0
21	20250110	211300	455508790	4495	4495	4495	4495	0
22	20250110	211200	455508790	4495	4495	4495	4495	0
23	20250110	211100	455508790	4495	4495	4495	4495	0
24	20250110	211000	455508790	4495	4495	4495	4495	0
25	20250110	210900	455508790	4495	4495	4495	4495	0
26	20250110	210800	455508790	4495	4495	4495	4495	0
27	20250110	210700	455508790	4495	4495	4495	4495	0
28	20250110	210600	455508790	4495	4495	4495	4495	0
29	20250110	210500	455508790	4495	4495	4495	4495	0
30	20250110	210400	455508790	4495	4495	4495	4495	0
31	20250110	210300	455508790	4495	4495	4495	4495	0
32	20250110	210200	455508790	4495	4495	4495	4495	2301
33	20250110	210100	455508790	4495	4495	4495	4495	0
34	20250110	210000	455508790	4495	4495	4495	4495	0
35	20250110	205900	455508790	4495	4495	4495	4495	0
36	20250110	205800	455508790	4495	4495	4495	4495	0
37	20250110	205700	455508790	4495	4495	4495	4495	0
38	20250110	205600	455508790	4495	4495	4495	4495	0
39	20250110	205500	455508790	4495	4495	4495	4495	0
40	20250110	205400	455508790	4495	4495	4495	4495	0
41	20250110	205300	455508790	4495	4495	4495	4495	0
42	20250110	205200	455508790	4495	4495	4495	4495	0
43	20250110	205100	455508790	4495	4495	4495	4495	0
44	20250110	205000	455508790	4495	4495	4495	4495	0
45	20250110	204900	455508790	4495	4495	4495	4495	0
46	20250110	204800	455508790	4495	4495	4495	4495	0
47	20250110	204700	455508790	4495	4495	4495	4495	0
48	20250110	204600	455508790	4495	4495	4495	4495	0
49	20250110	204500	455508790	4495	4495	4495	4495	0
50	20250110	204400	455508790	4495	4495	4495	4495	0
51	20250110	204300	455508790	4495	4495	4495	4495	0
52	20250110	204200	455508790	4495	4495	4495	4495	0
53	20250110	204100	455508790	4495	4495	4495	4495	0
54	20250110	204000	455508790	4495	4495	4495	4495	0
55	20250110	203900	455508790	4495	4495	4495	4495	0
56	20250110	203800	455508790	4495	4495	4495	4495	0
57	20250110	203700	455508790	4495	4495	4495	4495	0
58	20250110	203600	455508790	4495	4495	4495	4495	0
59	20250110	203500	455508790	4495	4495	4495	4495	0
60	20250110	203400	455508790	4495	4495	4495	4495	0
61	20250110	203300	455508790	4495	4495	4495	4495	0
62	20250110	203200	455508790	4495	4495	4495	4495	2301
63	20250110	203100	455508790	4495	4495	4495	4495	0
64	20250110	203000	455508790	4495	4495	4495	4495	0
65	20250110	202900	455508790	4495	4495	4495	4495	0
66	20250110	202800	455508790	4495	4495	4495	4495	0
67	20250110	202700	455508790	4495	4495	4495	4495	0
68	20250110	202600	455508790	4495	4495	4495	4495	0
69	20250110	202500	455508790	4495	4495	4495	4495	0
70	20250110	202400	455508790	4495	4495	4495	4495	0
71	20250110	202300	455508790	4495	4495	4495	4495	0
72	20250110	202200	455508790	4495	4495	4495	4495	0
73	20250110	202100	455508790	4495	4495	4495	4495	0
74	20250110	202000	455508790	4495	4495	4495	4495	0
75	20250110	201900	455508790	4495	4495	4495	4495	0
76	20250110	201800	455508790	4495	4495	4495	4495	0
77	20250110	201700	455508790	4495	4495	4495	4495	0
78	20250110	201600	455508790	4495	4495	4495	4495	0
79	20250110	201500	455508790	4495	4495	4495	4495	0
80	20250110	201400	455508790	4495	4495	4495	4495	0
81	20250110	201300	455508790	4495	4495	4495	4495	0
82	20250110	201200	455508790	4495	4495	4495	4495	0
83	20250110	201100	455508790	4495	4495	4495	4495	0
84	20250110	201000	455508790	4495	4495	4495	4495	0
85	20250110	200900	455508790	4495	4495	4495	4495	0
86	20250110	200800	455508790	4495	4495	4495	4495	0
87	20250110	200700	455508790	4495	4495	4495	4495	0
88	20250110	200600	455508790	4495	4495	4495	4495	0
89	20250110	200500	455508790	4495	4495	4495	4495	0
90	20250110	200400	455508790	4495	4495	4495	4495	0
91	20250110	200300	455508790	4495	4495	4495	4495	0
92	20250110	200200	455508790	4495	4495	4495	4495	2301
93	20250110	200100	455508790	4495	4495	4495	4495	0
94	20250110	200000	455508790	4495	4495	4495	4495	0
95	20250110	195900	455508790	4495	4495	4495	4495	0
96	20250110	195800	455508790	4495	4495	4495	4495	0
97	20250110	195700	455508790	4495	4495	4495	4495	0
98	20250110	195600	455508790	4495	4495	4495	4495	0
99	20250110	195500	455508790	4495	4495	4495	4495	0
100	20250110	195400	455508790	4495	4495	4495	4495	0
101	20250110	195300	455508790	4495	4495	4495	4495	0
102	20250110	195200	455508790	4495	4495	4495	4495	0
103	20250110	195100	455508790	4495	4495	4495	4495	0
104	20250110	195000	455508790	4495	4495	4495	4495	0
105	20250110	194900	455508790	4495	4495	4495	4495	0
106	20250110	194800	455508790	4495	4495	4495	4495	0
107	20250110	194700	455508790	4495	4495	4495	4495	0
108	20250110	194600	455508790	4495	4495	4495	4495	0
109	20250110	194500	455508790	4495	4495	4495	4495	0
110	20250110	194400	455508790	4495	4495	4495	4495	0
111	20250110	194300	455508790	4495	4495	4495	4495	0
112	20250110	194200	455508790	4495	4495	4495	4495	0
113	20250110	194100	455508790	4495	4495	4495	4495	0
114	20250110	194000	455508790	4495	4495	4495	4495	0
115	20250110	193900	455508790	4495	4495	4495	4495	0
116	20250110	193800	455508790	4495	4495	4495	4495	0
117	20250110	193700	455508790	4495	4495	4495	4495	0
118	20250110	193600	455508790	4495	4495	4495	4495	0
119	20250110	193500	455508790	4495	4495	4495	4495	0
120	20250110	193400	455508790	4495	4495	4495	4495	0
121	20250110	193300	455508790	4495	4495	4495	4495	0
122	20250110	193200	455508790	4495	4495	4495	4495	2301
123	20250110	193100	455508790	4495	4495	4495	4495	0
124	20250110	193000	455508790	4495	4495	4495	4495	0
125	20250110	192900	455508790	4495	4495	4495	4495	0
126	20250110	192800	455508790	4495	4495	4495	4495	0
127	20250110	192700	455508790	4495	4495	4495	4495	0
128	20250110	192600	455508790	4495	4495	4495	4495	0
129	20250110	192500	455508790	4495	4495	4495	4495	0
130	20250110	192400	455508790	4495	4495	4495	4495	0
131	20250110	192300	455508790	4495	4495	4495	4495	0
132	20250110	192200	455508790	4495	4495	4495	4495	0
133	20250110	192100	455508790	4495	4495	4495	4495	0
134	20250110	192000	455508790	4495	4495	4495	4495	0
135	20250110	191900	455508790	4495	4495	4495	4495	0
136	20250110	191800	455508790	4495	4495	4495	4495	0
137	20250110	191700	455508790	4495	4495	4495	4495	0
138	20250110	191600	455508790	4495	4495	4495	4495	0
139	20250110	191500	455508790	4495	4495	4495	4495	0
140	20250110	191400	455508790	4495	4495	4495	4495	0
141	20250110	191300	455508790	4495	4495	4495	4495	0
142	20250110	191200	455508790	4495	4495	4495	4495	0
143	20250110	191100	455508790	4495	4495	4495	4495	0
144	20250110	191000	455508790	4495	4495	4495	4495	0
145	20250110	190900	455508790	4495	4495	4495	4495	0
146	20250110	190800	455508790	4495	4495	4495	4495	0
147	20250110	190700	455508790	4495	4495	4495	4495	0
148	20250110	190600	455508790	4495	4495	4495	4495	0
149	20250110	190500	455508790	4495	4495	4495	4495	0
150	20250110	190400	455508790	4495	4495	4495	4495	0
151	20250110	190300	455508790	4495	4495	4495	4495	0
152	20250110	190200	455508790	4495	4495	4495	4495	2301
153	20250110	190100	455508790	4495	4495	4495	4495	0
154	20250110	190000	455508790	4495	4495	4495	4495	0
155	20250110	185900	455508790	4495	4495	4495	4495	0
156	20250110	185800	455508790	4495	4495	4495	4495	0
157	20250110	185700	455508790	4495	4495	4495	4495	0
158	20250110	185600	455508790	4495	4495	4495	4495	0
159	20250110	185500	455508790	4495	4495	4495	4495	0
160	20250110	185400	455508790	4495	4495	4495	4495	0
161	20250110	185300	455508790	4495	4495	4495	4495	0
162	20250110	185200	455508790	4495	4495	4495	4495	0
163	20250110	185100	455508790	4495	4495	4495	4495	0
164	20250110	185000	455508790	4495	4495	4495	4495	0
165	20250110	184900	455508790	4495	4495	4495	4495	0
166	20250110	184800	455508790	4495	4495	4495	4495	0
167	20250110	184700	455508790	4495	4495	4495	4495	0
168	20250110	184600	455508790	4495	4495	4495	4495	0
169	20250110	184500	455508790	4495	4495	4495	4495	0
170	20250110	184400	455508790	4495	4495	4495	4495	0
171	20250110	184300	455508790	4495	4495	4495	4495	0
172	20250110	184200	455508790	4495	4495	4495	4495	0
173	20250110	184100	455508790	4495	4495	4495	4495	0
174	20250110	184000	455508790	4495	4495	4495	4495	0
175	20250110	183900	455508790	4495	4495	4495	4495	0
176	20250110	183800	455508790	4495	4495	4495	4495	0
177	20250110	183700	455508790	4495	4495	4495	4495	0
178	20250110	183600	455508790	4495	4495	4495	4495	0
179	20250110	183500	455508790	4495	4495	4495	4495	0
180	20250110	183400	455508790	4495	4495	4495	4495	0
181	20250110	183300	455508790	4495	4495	4495	4495	0
182	20250110	183200	455508790	4495	4495	4495	4495	2301
183	20250110	183100	455508790	4495	4495	4495	4495	0
184	20250110	183000	455508790	4495	4495	4495	4495	0
185	20250110	182900	455508790	4495	4495	4495	4495	0
186	20250110	182800	455508790	4495	4495	4495	4495	0
187	20250110	182700	455508790	4495	4495	4495	4495	0
188	20250110	182600	455508790	4495	4495	4495	4495	0
189	20250110	182500	455508790	4495	4495	4495	4495	0
190	20250110	182400	455508790	4495	4495	4495	4495	0
191	20250110	182300	455508790	4495	4495	4495	4495	0
192	20250110	182200	455508790	4495	4495	4495	4495	0
193	20250110	182100	455508790	4495	4495	4495	4495	0
194	20250110	182000	455508790	4495	4495	4495	4495	0
195	20250110	181900	455508790	4495	4495	4495	4495	0
196	20250110	181800	455508790	4495	4495	4495	4495	0
197	20250110	181700	455508790	4495	4495	4495	4495	0
198	20250110	181600	455508790	4495	4495	4495	4495	0
199	20250110	181500	455508790	4495	4495	4495	4495	0
200	20250110	181400	455508790	4495	4495	4495	4495	0
201	20250110	181300	455508790	4495	4495	4495	4495	0
202	20250110	181200	455508790	4495	4495	4495	4495	0
203	20250110	181100	455508790	4495	4495	4495	4495	0
204	20250110	181000	455508790	4495	4495	4495	4495	0
205	20250110	180900	455508790	4495	4495	4495	4495	0
206	20250110	180800	455508790	4495	4495	4495	4495	0
207	20250110	180700	455508790	4495	4495	4495	4495	0
208	20250110	180600	455508790	4495	4495	4495	4495	0
209	20250110	180500	455508790	4495	4495	4495	4495	0
210	20250110	180400	455508790	4495	4495	4495	4495	0
211	20250110	180300	455508790	4495	4495	4495	4495	0
212	20250110	180200	455508790	4495	4495	4495	4495	2301
213	20250110	180100	455508790	4495	4495	4495	4495	0
214	20250110	180000	455508790	4495	4495	4495	4495	0
215	20250110	175900	455508790	4495	4495	4495	4495	0
216	20250110	175800	455508790	4495	4495	4495	4495	0
217	20250110	175700	455508790	4495	4495	4495	4495	0
218	20250110	175600	455508790	4495	4495	4495	4495	0
219	20250110	175500	455508790	4495	4495	4495	4495	0
220	20250110	175400	455508790	4495	4495	4495	4495	0
221	20250110	175300	455508790	4495	4495	4495	4495	0
222	20250110	175200	455508790	4495	4495	4495	4495	0
223	20250110	175100	455508790	4495	4495	4495	4495	0
224	20250110	175000	455508790	4495	4495	4495	4495	0
225	20250110	174900	455508790	4495	4495	4495	4495	0
226	20250110	174800	455508790	4495	4495	4495	4495	0
227	20250110	174700	455508790	4495	4495	4495	4495	0
228	20250110	174600	455508790	4495	4495	4495	4495	0
229	20250110	174500	455508790	4495	4495	4495	4495	0
230	20250110	174400	455508790	4495	4495	4495	4495	0
231	20250110	174300	455508790	4495	4495	4495	4495	0
232	20250110	174200	455508790	4495	4495	4495	4495	0
233	20250110	174100	455508790	4495	4495	4495	4495	0
234	20250110	174000	455508790	4495	4495	4495	4495	0
235	20250110	173900	455508790	4495	4495	4495	4495	0
236	20250110	173800	455508790	4495	4495	4495	4495	0
237	20250110	173700	455508790	4495	4495	4495	4495	0
238	20250110	173600	455508790	4495	4495	4495	4495	0
239	20250110	173500	455508790	4495	4495	4495	4495	0
240	20250110	173400	455508790	4495	4495	4495	4495	0
241	20250110	173300	455508790	4495	4495	4495	4495	0
242	20250110	173200	455508790	4495	4495	4495	4495	2301
243	20250110	173100	455508790	4495	4495	4495	4495	0
244	20250110	173000	455508790	4495	4495	4495	4495	0
245	20250110	172900	455508790	4495	4495	4495	4495	0
246	20250110	172800	455508790	4495	4495	4495	4495	0
247	20250110	172700	455508790	4495	4495	4495	4495	0
248	20250110	172600	455508790	4495	4495	4495	4495	0
249	20250110	172500	455508790	4495	4495	4495	4495	0
250	20250110	172400	455508790	4495	4495	4495	4495	0
251	20250110	172300	455508790	4495	4495	4495	4495	0
252	20250110	172200	455508790	4495	4495	4495	4495	0
253	20250110	172100	455508790	4495	4495	4495	4495	0
254	20250110	172000	455508790	4495	4495	4495	4495	0
255	20250110	171900	455508790	4495	4495	4495	4495	0
256	20250110	171800	455508790	4495	4495	4495	4495	0
257	20250110	171700	455508790	4495	4495	4495	4495	0
258	20250110	171600	455508790	4495	4495	4495	4495	0
259	20250110	171500	455508790	4495	4495	4495	4495	0
260	20250110	171400	455508790	4495	4495	4495	4495	0
261	20250110	171300	455508790	4495	4495	4495	4495	0
262	20250110	171200	455508790	4495	4495	4495	4495	0
263	20250110	171100	455508790	4495	4495	4495	4495	0
264	20250110	171000	455508790	4495	4495	4495	4495	0
265	20250110	170900	455508790	4495	4495	4495	4495	0
266	20250110	170800	455508790	4495	4495	4495	4495	0
267	20250110	170700	455508790	4495	4495	4495	4495	0
268	20250110	170600	455508790	4495	4495	4495	4495	0
269	20250110	170500	455508790	4495	4495	4495	4495	0
270	20250110	170400	455508790	4495	4495	4495	4495	0
271	20250110	170300	455508790	4495	4495	4495	4495	0
272	20250110	170200	455508790	4495	4495	4495	4495	2301
273	20250110	170100	455508790	4495	4495	4495	4495	0
274	20250110	170000	455508790	4495	4495	4495	4495	0
275	20250110	165900	455508790	4495	4495	4495	4495	0
276	20250110	165800	455508790	4495	4495	4495	4495	0
277	20250110	165700	455508790	4495	4495	4495	4495	0
278	20250110	165600	455508790	4495	4495	4495	4495	0
279	20250110	165500	455508790	4495	4495	4495	4495	0
280	20250110	165400	455508790	4495	4495	4495	4495	0
281	20250110	165300	455508790	4495	4495	4495	4495	0
282	20250110	165200	455508790	4495	4495	4495	4495	0
283	20250110	165100	455508790	4495	4495	4495	4495	0
284	20250110	165000	455508790	4495	4495	4495	4495	0
285	20250110	164900	455508790	4495	4495	4495	4495	0
286	20250110	164800	455508790	4495	4495	4495	4495	0
287	20250110	164700	455508790	4495	4495	4495	4495	0
288	20250110	164600	455508790	4495	4495	4495	4495	0
289	20250110	164500	455508790	4495	4495	4495	4495	0
290	20250110	164400	455508790	4495	4495	4495	4495	0
291	20250110	164300	455508790	4495	4495	4495	4495	0
292	20250110	164200	455508790	4495	4495	4495	4495	0
293	20250110	164100	455508790	4495	4495	4495	4495	0
294	20250110	164000	455508790	4495	4495	4495	4495	0
295	20250110	163900	455508790	4495	4495	4495	4495	0
296	20250110	163800	455508790	4495	4495	4495	4495	0
297	20250110	163700	455508790	4495	4495	4495	4495	0
298	20250110	163600	455508790	4495	4495	4495	4495	0
299	20250110	163500	455508790	4495	4495	4495	4495	0
300	20250110	163400	455508790	4495	4495	4495	4495	0
301	20250110	163300	455508790	4495	4495	4495	4495	0
302	20250110	163200	455508790	4495	4495	4495	4495	2301
303	20250110	163100	455508790	4495	4495	4495	4495	0
304	20250110	163000	455508790	4495	4495	4495	4495	0
305	20250110	162900	455508790	4495	4495	4495	4495	0
306	20250110	162800	455508790	4495	4495	4495	4495	0
307	20250110	162700	455508790	4495	4495	4495	4495	0
308	20250110	162600	455508790	4495	4495	4495	4495	0
309	20250110	162500	455508790	4495	4495	4495	4495	0
310	20250110	162400	455508790	4495	4495	4495	4495	0
311	20250110	162300	455508790	4495	4495	4495	4495	0
312	20250110	162200	455508790	4495	4495	4495	4495	0
313	20250110	162100	455508790	4495	4495	4495	4495	0
314	20250110	162000	455508790	4495	4495	4495	4495	0
315	20250110	161900	455508790	4495	4495	4495	4495	0
316	20250110	161800	455508790	4495	4495	4495	4495	0
317	20250110	161700	455508790	4495	4495	4495	4495	0
318	20250110	161600	455508790	4495	4495	4495	4495	0
319	20250110	161500	455508790	4495	4495	4495	4495	0
320	20250110	161400	455508790	4495	4495	4495	4495	0
321	20250110	161300	455508790	4495	4495	4495	4495	0
322	20250110	161200	455508790	4495	4495	4495	4495	0
323	20250110	161100	455508790	4495	4495	4495	4495	0
324	20250110	161000	455508790	4495	4495	4495	4495	0
325	20250110	160900	455508790	4495	4495	4495	4495	0
326	20250110	160800	455508790	4495	4495	4495	4495	0
327	20250110	160700	455508790	4495	4495	4495	4495	0
328	20250110	160600	455508790	4495	4495	4495	4495	0
329	20250110	160500	455508790	4495	4495	4495	4495	0
330	20250110	160400	455508790	4495	4495	4495	4495	0
331	20250110	160300	455508790	4495	4495	4495	4495	0
332	20250110	160200	455508790	4495	4495	4495	4495	2301
333	20250110	160100	455508790	4495	4495	4495	4495	0
334	20250110	160000	455508790	4495	4495	4495	4495	0
335	20250110	155900	455508790	4495	4495	4495	4495	0
336	20250110	155800	455508790	4495	4495	4495	4495	0
337	20250110	155700	455508790	4495	4495	4495	4495	0
338	20250110	155600	455508790	4495	4495	4495	4495	0
339	20250110	155500	455508790	4495	4495	4495	4495	0
340	20250110	155400	455508790	4495	4495	4495	4495	0
341	20250110	155300	455508790	4495	4495	4495	4495	0
342	20250110	155200	455508790	4495	4495	4495	4495	0
343	20250110	155100	455508790	4495	4495	4495	4495	0
344	20250110	155000	455508790	4495	4495	4495	4495	0
345	20250110	154900	455508790	4495	4495	4495	4495	0
346	20250110	154800	455508790	4495	4495	4495	4495	0
347	20250110	154700	455508790	4495	4495	4495	4495	0
348	20250110	154600	455508790	4495	4495	4495	4495	0
349	20250110	154500	455508790	4495	4495	4495	4495	0
350	20250110	154400	455508790	4495	4495	4495	4495	0
351	20250110	154300	455508790	4495	4495	4495	4495	0
352	20250110	154200	455508790	4495	4495	4495	4495	0
353	20250110	154100	455508790	4495	4495	4495	4495	0
354	20250110	154000	455508790	4495	4495	4495	4495	0
355	20250110	153900	455508790	4495	4495	4495	4495	0
356	20250110	153800	455508790	4495	4495	4495	4495	0
357	20250110	153700	455508790	4495	4495	4495	4495	0
358	20250110	153600	455508790	4495	4495	4495	4495	0
359	20250110	153500	455508790	4495	4495	4495	4495	0
360	20250110	153400	455508790	4495	4495	4495	4495	0
361	20250110	153300	455508790	4495	4495	4495	4495	0
362	20250110	153200	455508790	4495	4495	4495	4495	2301
363	20250110	153100	455508790	4495	4495	4495	4495	0
364	20250110	153000	455508790	4495	4495	4495	4495	2301
365	20250110	152900	445165795	4495	4495	4495	4495	0
366	20250110	152800	445165795	4495	4495	4495	4495	0
367	20250110	152700	445165795	4495	4495	4495	4495	0
368	20250110	152600	445165795	4495	4495	4495	4495	0
369	20250110	152500	445165795	4495	4495	4495	4495	0
370	20250110	152400	445165795	4495	4495	4495	4495	0
371	20250110	152300	445165795	4495	4495	4495	4495	0
372	20250110	152200	445165795	4495	4495	4495	4495	0
373	20250110	152100	445165795	4495	4495	4495	4495	0
374	20250110	152000	445165795	4495	4495	4495	4495	0
375	20250110	151900	445165795	4495	4490	4495	4465	747
376	20250110	151800	441811605	4490	4490	4490	4475	893
377	20250110	151700	437802245	4490	4485	4490	4485	553
378	20250110	151600	435319520	4485	4485	4485	4485	443
379	20250110	151500	433332665	4485	4480	4485	4480	390
380	20250110	151400	431584490	4480	4480	4480	4480	100
381	20250110	151300	431136490	4485	4485	4485	4485	4
382	20250110	151200	431118550	4485	4485	4485	4485	223
383	20250110	151100	430118395	4485	4485	4485	4470	1560
384	20250110	151000	423128625	4485	4485	4485	4485	125
385	20250110	150900	422568000	4475	4485	4485	4475	185
386	20250110	150800	421738285	4485	4475	4485	4475	1027
387	20250110	150700	417140155	4475	4470	4475	4470	229
388	20250110	150600	416115880	4475	4475	4475	4475	0
389	20250110	150500	416115880	4475	4475	4475	4475	798
390	20250110	150400	412544830	4475	4475	4475	4475	133
391	20250110	150300	411949655	4475	4475	4475	4475	5
392	20250110	150200	411927280	4475	4475	4475	4475	2
393	20250110	150100	411918330	4475	4475	4475	4475	155
394	20250110	150000	411224705	4465	4465	4465	4465	0
395	20250110	145900	411224705	4465	4475	4475	4465	585
396	20250110	145800	408606850	4460	4465	4470	4460	218
397	20250110	145700	407634140	4465	4465	4465	4465	0
398	20250110	145600	407634140	4465	4465	4465	4465	5
399	20250110	145500	407611815	4470	4470	4470	4470	0
400	20250110	145400	407611815	4470	4470	4470	4470	115
401	20250110	145300	407097765	4470	4470	4470	4470	137
402	20250110	145200	406485375	4475	4475	4475	4475	0
403	20250110	145100	406485375	4475	4475	4475	4475	0
404	20250110	145000	406485375	4475	4475	4475	4475	267
405	20250110	144900	405290550	4460	4470	4470	4460	52
406	20250110	144800	405058120	4465	4465	4465	4465	70
407	20250110	144700	404745570	4460	4460	4460	4460	105
408	20250110	144600	404277270	4465	4465	4465	4465	445
409	20250110	144500	402290345	4465	4465	4465	4465	1000
410	20250110	144400	397825345	4470	4470	4470	4470	0
411	20250110	144300	397825345	4470	4470	4470	4470	0
412	20250110	144200	397825345	4470	4470	4470	4470	163
413	20250110	144100	397096735	4470	4470	4470	4470	0
414	20250110	144000	397096735	4470	4470	4470	4470	0
415	20250110	143900	397096735	4470	4470	4470	4470	174
416	20250110	143800	396318955	4475	4475	4475	4475	134
417	20250110	143700	395719305	4475	4475	4475	4475	0
418	20250110	143600	395719305	4475	4475	4475	4475	4
419	20250110	143500	395701405	4475	4475	4475	4475	140
420	20250110	143400	395074905	4475	4470	4475	4470	690
421	20250110	143300	391990530	4475	4475	4475	4475	1
422	20250110	143200	391986055	4475	4475	4475	4475	135
423	20250110	143100	391381930	4475	4475	4475	4475	131
424	20250110	143000	390795705	4475	4470	4475	4470	316
425	20250110	142900	389383085	4470	4470	4470	4470	0
426	20250110	142800	389383085	4470	4470	4470	4470	193
427	20250110	142700	388520375	4470	4470	4470	4470	10
428	20250110	142600	388475675	4470	4470	4470	4470	0
429	20250110	142500	388475675	4470	4470	4470	4470	197
430	20250110	142400	387595085	4470	4470	4470	4470	0
431	20250110	142300	387595085	4470	4465	4470	4465	249
432	20250110	142200	386482655	4470	4470	4470	4470	30
433	20250110	142100	386348555	4470	4470	4470	4470	153
434	20250110	142000	385664645	4470	4470	4470	4470	0
435	20250110	141900	385664645	4470	4470	4470	4470	185
436	20250110	141800	384837695	4470	4470	4470	4470	0
437	20250110	141700	384837695	4470	4470	4470	4470	0
438	20250110	141600	384837695	4470	4470	4470	4470	129
439	20250110	141500	384261065	4470	4470	4470	4470	0
440	20250110	141400	384261065	4470	4470	4470	4470	148
441	20250110	141300	383599505	4470	4470	4470	4470	0
442	20250110	141200	383599505	4470	4470	4470	4470	230
443	20250110	141100	382571405	4475	4475	4475	4475	10
444	20250110	141000	382526655	4465	4465	4465	4465	113
445	20250110	140900	382022110	4470	4470	4470	4470	200
446	20250110	140800	381128110	4470	4470	4470	4470	1052
447	20250110	140700	376425670	4475	4475	4475	4475	0
448	20250110	140600	376425670	4475	4475	4475	4475	283
449	20250110	140500	375159245	4475	4475	4475	4475	0
450	20250110	140400	375159245	4475	4475	4475	4475	116
451	20250110	140300	374640145	4475	4475	4475	4475	62
452	20250110	140200	374362695	4475	4475	4475	4475	0
453	20250110	140100	374362695	4475	4465	4475	4465	1100
454	20250110	140000	369444985	4465	4465	4465	4465	0
455	20250110	135900	369444985	4465	4465	4465	4465	170
456	20250110	135800	368685935	4465	4465	4465	4465	147
457	20250110	135700	368029580	4465	4465	4465	4465	111
458	20250110	135600	367533965	4465	4465	4465	4465	0
459	20250110	135500	367533965	4465	4465	4465	4465	139
460	20250110	135400	366913330	4455	4455	4455	4455	1238
461	20250110	135300	361398040	4455	4460	4460	4455	615
462	20250110	135200	358656655	4470	4470	4470	4470	153
463	20250110	135100	357972745	4470	4470	4470	4470	0
464	20250110	135000	357972745	4470	4470	4470	4470	198
465	20250110	134900	357087685	4470	4470	4470	4470	0
466	20250110	134800	357087685	4470	4470	4470	4470	119
467	20250110	134700	356555755	4470	4470	4470	4470	0
468	20250110	134600	356555755	4470	4470	4470	4470	172
469	20250110	134500	355786915	4470	4470	4470	4470	0
470	20250110	134400	355786915	4470	4470	4470	4470	168
471	20250110	134300	355035955	4465	4460	4465	4460	482
472	20250110	134200	352886085	4470	4470	4470	4470	142
473	20250110	134100	352251345	4470	4470	4470	4470	0
474	20250110	134000	352251345	4470	4470	4470	4470	155
475	20250110	133900	351558495	4470	4470	4470	4470	0
476	20250110	133800	351558495	4470	4470	4470	4470	271
477	20250110	133700	350347125	4470	4470	4470	4470	0
478	20250110	133600	350347125	4470	4470	4470	4470	170
479	20250110	133500	349587225	4470	4470	4470	4470	0
480	20250110	133400	349587225	4470	4470	4470	4470	178
481	20250110	133300	348791565	4470	4470	4470	4470	500
482	20250110	133200	346556565	4470	4470	4470	4470	131
483	20250110	133100	345970995	4470	4470	4470	4470	10
484	20250110	133000	345926295	4470	4465	4470	4465	218
485	20250110	132900	344951885	4465	4465	4465	4465	400
486	20250110	132800	343165885	4465	4465	4465	4465	600
487	20250110	132700	340486885	4470	4470	4470	4470	0
488	20250110	132600	340486885	4470	4470	4470	4470	0
489	20250110	132500	340486885	4470	4465	4470	4465	1319
490	20250110	132400	334595955	4470	4470	4470	4470	134
491	20250110	132300	333996975	4455	4455	4455	4455	3
492	20250110	132200	333983610	4470	4470	4470	4470	1
493	20250110	132100	333979140	4475	4470	4475	4470	361
494	20250110	132000	332365415	4475	4475	4475	4475	0
495	20250110	131900	332365415	4475	4470	4475	4470	471
496	20250110	131800	330259140	4470	4470	4470	4470	139
497	20250110	131700	329637810	4470	4470	4470	4470	120
498	20250110	131600	329101410	4470	4470	4470	4470	0
499	20250110	131500	329101410	4470	4470	4470	4470	0
500	20250110	131400	329101410	4470	4465	4470	4465	308
501	20250110	131300	327724875	4450	4450	4450	4450	0
502	20250110	131200	327724875	4450	4450	4450	4450	0
503	20250110	131100	327724875	4450	4450	4450	4450	20
504	20250110	131000	327635875	4450	4450	4450	4450	0
505	20250110	130900	327635875	4450	4450	4450	4450	0
506	20250110	130800	327635875	4450	4450	4450	4450	0
507	20250110	130700	327635875	4450	4450	4450	4450	0
508	20250110	130600	327635875	4450	4450	4450	4450	0
509	20250110	130500	327635875	4450	4455	4455	4450	1390
510	20250110	130400	321450370	4455	4455	4455	4455	0
511	20250110	130300	321450370	4455	4455	4455	4455	0
512	20250110	130200	321450370	4455	4455	4455	4455	1032
513	20250110	130100	316852810	4470	4470	4470	4470	11
514	20250110	130000	316803640	4470	4470	4470	4470	0
515	20250110	125900	316803640	4470	4470	4470	4470	0
516	20250110	125800	316803640	4470	4470	4470	4470	193
517	20250110	125700	315940930	4470	4470	4470	4470	0
518	20250110	125600	315940930	4470	4470	4470	4470	0
519	20250110	125500	315940930	4470	4470	4470	4470	159
520	20250110	125400	315230200	4470	4470	4470	4470	0
521	20250110	125300	315230200	4470	4470	4470	4470	0
522	20250110	125200	315230200	4470	4470	4470	4470	0
523	20250110	125100	315230200	4470	4470	4470	4470	154
524	20250110	125000	314541820	4470	4470	4470	4470	204
525	20250110	124900	313629940	4470	4470	4470	4470	183
526	20250110	124800	312811930	4465	4465	4465	4465	40
527	20250110	124700	312633330	4460	4460	4460	4460	0
528	20250110	124600	312633330	4460	4460	4460	4460	0
529	20250110	124500	312633330	4460	4460	4460	4460	5
530	20250110	124400	312611030	4465	4465	4465	4465	0
531	20250110	124300	312611030	4465	4465	4465	4465	0
532	20250110	124200	312611030	4465	4465	4465	4465	0
533	20250110	124100	312611030	4465	4465	4465	4465	117
534	20250110	124000	312088625	4460	4460	4460	4460	0
535	20250110	123900	312088625	4460	4460	4460	4460	0
536	20250110	123800	312088625	4460	4460	4460	4460	0
537	20250110	123700	312088625	4460	4460	4460	4460	40
538	20250110	123600	311910225	4455	4455	4455	4455	0
539	20250110	123500	311910225	4455	4455	4455	4455	0
540	20250110	123400	311910225	4455	4455	4455	4455	843
541	20250110	123300	308154660	4455	4455	4455	4455	0
542	20250110	123200	308154660	4455	4455	4455	4455	0
543	20250110	123100	308154660	4455	4455	4455	4455	0
544	20250110	123000	308154660	4455	4465	4465	4455	648
545	20250110	122900	305264900	4470	4470	4470	4470	0
546	20250110	122800	305264900	4470	4470	4470	4470	0
547	20250110	122700	305264900	4470	4470	4470	4470	0
548	20250110	122600	305264900	4470	4470	4470	4470	68
549	20250110	122500	304960940	4465	4465	4465	4465	0
550	20250110	122400	304960940	4465	4465	4465	4465	0
551	20250110	122300	304960940	4465	4465	4465	4465	92
552	20250110	122200	304550160	4460	4460	4460	4460	0
553	20250110	122100	304550160	4460	4460	4460	4460	0
554	20250110	122000	304550160	4460	4460	4460	4460	0
555	20250110	121900	304550160	4460	4470	4470	4455	3510
556	20250110	121800	288890865	4470	4470	4470	4470	0
557	20250110	121700	288890865	4470	4470	4470	4470	0
558	20250110	121600	288890865	4470	4470	4470	4470	23
559	20250110	121500	288788055	4470	4470	4470	4470	10
560	20250110	121400	288743355	4470	4470	4470	4470	0
561	20250110	121300	288743355	4470	4470	4470	4470	50
562	20250110	121200	288519855	4470	4470	4470	4470	169
563	20250110	121100	287764425	4465	4465	4465	4465	0
564	20250110	121000	287764425	4465	4465	4465	4465	0
565	20250110	120900	287764425	4465	4465	4465	4465	50
566	20250110	120800	287541175	4465	4465	4465	4465	0
567	20250110	120700	287541175	4465	4465	4465	4465	50
568	20250110	120600	287317925	4465	4465	4465	4465	75
569	20250110	120500	286983050	4460	4460	4460	4460	0
570	20250110	120400	286983050	4460	4460	4460	4460	49
571	20250110	120300	286764510	4460	4460	4460	4460	0
572	20250110	120200	286764510	4460	4460	4460	4460	0
573	20250110	120100	286764510	4460	4460	4460	4460	0
574	20250110	120000	286764510	4460	4460	4460	4460	0
575	20250110	115900	286764510	4460	4460	4460	4460	15
576	20250110	115800	286697610	4460	4460	4460	4460	48
577	20250110	115700	286483530	4455	4455	4455	4455	0
578	20250110	115600	286483530	4455	4455	4455	4455	58
579	20250110	115500	286225140	4455	4460	4460	4455	2781
580	20250110	115400	273833465	4460	4460	4460	4460	500
581	20250110	115300	271603465	4460	4460	4460	4460	0
582	20250110	115200	271603465	4460	4460	4460	4460	59
583	20250110	115100	271340325	4465	4465	4465	4465	111
584	20250110	115000	270844710	4465	4465	4465	4465	0
585	20250110	114900	270844710	4465	4465	4465	4465	0
586	20250110	114800	270844710	4465	4465	4465	4465	0
587	20250110	114700	270844710	4465	4465	4465	4465	1
588	20250110	114600	270840245	4465	4465	4465	4465	0
589	20250110	114500	270840245	4465	4465	4465	4465	51
590	20250110	114400	270612530	4470	4470	4470	4470	0
591	20250110	114300	270612530	4470	4470	4470	4470	0
592	20250110	114200	270612530	4470	4470	4470	4470	0
593	20250110	114100	270612530	4470	4470	4470	4470	78
594	20250110	114000	270263870	4475	4475	4475	4475	102
595	20250110	113900	269807420	4470	4470	4470	4470	316
596	20250110	113800	268394900	4470	4470	4470	4470	100
597	20250110	113700	267947900	4465	4465	4465	4465	0
598	20250110	113600	267947900	4465	4465	4465	4465	0
599	20250110	113500	267947900	4465	4465	4465	4465	0
600	20250110	113400	267947900	4465	4465	4465	4465	0
601	20250110	113300	267947900	4465	4465	4465	4465	0
602	20250110	113200	267947900	4465	4465	4465	4465	0
603	20250110	113100	267947900	4465	4465	4465	4465	0
604	20250110	113000	267947900	4465	4465	4465	4465	84
605	20250110	112900	267572840	4465	4465	4465	4465	0
606	20250110	112800	267572840	4465	4465	4465	4465	0
607	20250110	112700	267572840	4465	4465	4465	4465	23
608	20250110	112600	267470145	4465	4465	4465	4465	0
609	20250110	112500	267470145	4465	4465	4465	4465	46
610	20250110	112400	267264755	4460	4460	4460	4460	0
611	20250110	112300	267264755	4460	4455	4460	4455	597
612	20250110	112200	264603135	4460	4460	4460	4460	0
613	20250110	112100	264603135	4460	4460	4460	4460	0
614	20250110	112000	264603135	4460	4465	4465	4460	284
615	20250110	111900	263336465	4460	4460	4460	4460	20
616	20250110	111800	263247265	4450	4450	4450	4450	519
617	20250110	111700	260937715	4445	4445	4445	4445	0
618	20250110	111600	260937715	4445	4445	4445	4445	0
619	20250110	111500	260937715	4445	4445	4445	4445	0
620	20250110	111400	260937715	4445	4445	4445	4445	0
621	20250110	111300	260937715	4445	4445	4445	4445	100
622	20250110	111200	260493215	4445	4445	4445	4445	0
623	20250110	111100	260493215	4445	4445	4445	4445	0
624	20250110	111000	260493215	4445	4445	4445	4445	129
625	20250110	110900	259919810	4440	4440	4440	4440	1363
626	20250110	110800	253868090	4435	4435	4435	4435	0
627	20250110	110700	253868090	4435	4435	4435	4435	25
628	20250110	110600	253757215	4430	4430	4430	4430	0
629	20250110	110500	253757215	4430	4430	4430	4430	0
630	20250110	110400	253757215	4430	4430	4430	4430	0
631	20250110	110300	253757215	4430	4430	4430	4430	0
632	20250110	110200	253757215	4430	4435	4435	4430	1769
633	20250110	110100	245916495	4435	4435	4435	4435	103
634	20250110	110000	245459690	4440	4440	4440	4440	0
635	20250110	105900	245459690	4440	4440	4440	4440	13
636	20250110	105800	245401970	4435	4435	4435	4435	0
637	20250110	105700	245401970	4435	4435	4435	4435	0
638	20250110	105600	245401970	4435	4435	4435	4435	0
639	20250110	105500	245401970	4435	4440	4440	4435	242
640	20250110	105400	244328650	4440	4440	4440	4440	0
641	20250110	105300	244328650	4440	4440	4440	4440	0
642	20250110	105200	244328650	4440	4440	4440	4440	0
643	20250110	105100	244328650	4440	4440	4440	4440	51
644	20250110	105000	244102210	4435	4435	4435	4435	500
645	20250110	104900	241884710	4435	4435	4435	4435	44
646	20250110	104800	241689570	4435	4440	4440	4435	694
647	20250110	104700	238611660	4435	4435	4435	4435	0
648	20250110	104600	238611660	4435	4435	4435	4435	0
649	20250110	104500	238611660	4435	4435	4435	4435	50
650	20250110	104400	238389910	4445	4445	4445	4445	36
651	20250110	104300	238229890	4435	4435	4435	4435	110
652	20250110	104200	237742040	4430	4430	4430	4430	393
653	20250110	104100	236001050	4425	4430	4430	4425	640
654	20250110	104000	233166700	4435	4440	4440	4435	1661
655	20250110	103900	225797145	4445	4445	4445	4445	10
656	20250110	103800	225752695	4445	4445	4445	4445	406
657	20250110	103700	223948025	4445	4445	4445	4445	23
658	20250110	103600	223845790	4450	4450	4450	4450	5
659	20250110	103500	223823540	4450	4450	4450	4450	224
660	20250110	103400	222826740	4460	4445	4460	4445	1112
661	20250110	103300	217883360	4450	4455	4455	4450	1517
662	20250110	103200	211132695	4455	4460	4460	4455	2
663	20250110	103100	211123780	4460	4460	4460	4460	1
664	20250110	103000	211119320	4455	4465	4465	4455	2877
665	20250110	102900	198296950	4465	4465	4465	4465	0
666	20250110	102800	198296950	4465	4465	4465	4465	88
667	20250110	102700	197904030	4465	4465	4465	4465	87
668	20250110	102600	197515575	4465	4465	4465	4465	854
669	20250110	102500	193702465	4470	4470	4470	4470	30
670	20250110	102400	193568365	4470	4465	4470	4465	100
671	20250110	102300	193121565	4465	4465	4465	4465	71
672	20250110	102200	192804550	4465	4465	4465	4465	1
673	20250110	102100	192800085	4460	4460	4460	4460	0
674	20250110	102000	192800085	4460	4465	4465	4460	301
675	20250110	101900	191457620	4460	4460	4460	4460	128
676	20250110	101800	190886740	4460	4460	4460	4460	0
677	20250110	101700	190886740	4460	4460	4460	4460	0
678	20250110	101600	190886740	4460	4460	4460	4460	0
679	20250110	101500	190886740	4460	4460	4460	4460	1
680	20250110	101400	190882280	4465	4465	4465	4465	1
681	20250110	101300	190877815	4465	4470	4470	4465	2
682	20250110	101200	190868880	4455	4455	4455	4455	0
683	20250110	101100	190868880	4455	4455	4455	4455	101
684	20250110	101000	190418925	4465	4465	4465	4465	440
685	20250110	100900	188454325	4465	4465	4465	4465	1
686	20250110	100800	188449860	4460	4460	4460	4460	554
687	20250110	100700	185979020	4460	4460	4460	4460	0
688	20250110	100600	185979020	4460	4460	4460	4460	20
689	20250110	100500	185889820	4460	4460	4460	4455	1276
690	20250110	100400	180204025	4460	4460	4460	4460	193
691	20250110	100300	179343245	4460	4465	4465	4460	200
692	20250110	100200	178450745	4465	4465	4465	4465	734
693	20250110	100100	175173435	4460	4460	4460	4460	100
694	20250110	100000	174727435	4465	4465	4465	4465	0
695	20250110	095900	174727435	4465	4465	4465	4465	140
696	20250110	095800	174102335	4460	4460	4460	4460	400
697	20250110	095700	172318335	4460	4460	4460	4460	50
698	20250110	095600	172095335	4460	4460	4460	4460	200
699	20250110	095500	171203335	4460	4460	4460	4460	0
700	20250110	095400	171203335	4460	4460	4460	4460	50
701	20250110	095300	170980335	4460	4460	4460	4460	729
702	20250110	095200	167728995	4460	4460	4460	4460	240
703	20250110	095100	166658595	4455	4455	4455	4455	80
704	20250110	095000	166302195	4455	4455	4455	4455	0
705	20250110	094900	166302195	4455	4455	4455	4455	448
706	20250110	094800	164306355	4465	4465	4465	4465	0
707	20250110	094700	164306355	4465	4465	4465	4465	2
708	20250110	094600	164297425	4465	4450	4465	4450	131
709	20250110	094500	163714280	4465	4450	4465	4450	501
710	20250110	094400	161479380	4465	4465	4465	4465	132
711	20250110	094300	160890000	4450	4465	4465	4450	1572
712	20250110	094200	153893370	4450	4450	4450	4450	4
713	20250110	094100	153875570	4470	4470	4470	4470	0
714	20250110	094000	153875570	4470	4455	4470	4450	324
715	20250110	093900	152431955	4450	4475	4475	4450	2094
716	20250110	093800	143112085	4450	4470	4470	4450	10725
717	20250110	093700	95287850	4470	4470	4470	4470	251
718	20250110	093600	94165880	4475	4470	4475	4470	179
719	20250110	093500	93365455	4470	4480	4480	4470	376
720	20250110	093400	91684645	4470	4475	4475	4465	1183
721	20250110	093300	86398235	4475	4475	4475	4475	556
722	20250110	093200	83910135	4480	4480	4480	4480	10
723	20250110	093100	83865335	4480	4480	4480	4480	129
724	20250110	093000	83287415	4465	4465	4465	4465	0
725	20250110	092900	83287415	4465	4490	4490	4465	8710
726	20250110	092800	44306485	4490	4495	4495	4490	70
727	20250110	092700	43992100	4490	4495	4495	4490	520
728	20250110	092600	41656370	4495	4495	4495	4490	250
729	20250110	092500	40532730	4490	4490	4490	4490	1
730	20250110	092400	40528240	4490	4495	4495	4490	303
731	20250110	092300	39167685	4495	4495	4495	4490	263
732	20250110	092200	37986750	4495	4495	4495	4495	540
733	20250110	092100	35559450	4500	4500	4500	4500	1
734	20250110	092000	35554950	4495	4495	4495	4495	6
735	20250110	091900	35527980	4495	4495	4495	4495	215
736	20250110	091800	34561555	4495	4495	4495	4495	2
737	20250110	091700	34552565	4480	4500	4500	4480	1591
738	20250110	091600	27419405	4490	4490	4490	4490	0
739	20250110	091500	27419405	4490	4490	4490	4490	0
740	20250110	091400	27419405	4490	4490	4490	4485	1323
741	20250110	091300	21482625	4495	4495	4495	4495	61
742	20250110	091200	21208430	4490	4495	4495	4490	900
743	20250110	091100	17166880	4500	4500	4500	4500	0
744	20250110	091000	17166880	4500	4500	4500	4500	0
745	20250110	090900	17166880	4500	4500	4500	4500	223
746	20250110	090800	16163380	4495	4490	4500	4490	524
747	20250110	090700	13805710	4500	4490	4500	4490	1075
748	20250110	090600	8969710	4490	4490	4490	4490	422
749	20250110	090500	7074930	4490	4500	4500	4490	103
750	20250110	090400	6611590	4485	4485	4485	4485	110
751	20250110	090300	6118240	4485	4515	4515	4485	856
752	20250110	090200	2268055	4525	4525	4525	4525	1
753	20250110	090100	2263530	4530	4530	4530	4530	1
754	20250110	090000	2259000	4500	4500	4500	4500	502