KissMeData/000370/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183100	527033960	4155	4155	4155	4155	8193
3	20250113	183000	527033960	4155	4155	4155	4155	0
4	20250113	182900	527033960	4155	4155	4155	4155	0
5	20250113	182800	527033960	4155	4155	4155	4155	0
6	20250113	182700	527033960	4155	4155	4155	4155	0
7	20250113	182600	527033960	4155	4155	4155	4155	0
8	20250113	182500	527033960	4155	4155	4155	4155	0
9	20250113	182400	527033960	4155	4155	4155	4155	0
10	20250113	182300	527033960	4155	4155	4155	4155	0
11	20250113	182200	527033960	4155	4155	4155	4155	0
12	20250113	182100	527033960	4155	4155	4155	4155	0
13	20250113	182000	527033960	4155	4155	4155	4155	0
14	20250113	181900	527033960	4155	4155	4155	4155	0
15	20250113	181800	527033960	4155	4155	4155	4155	0
16	20250113	181700	527033960	4155	4155	4155	4155	0
17	20250113	181600	527033960	4155	4155	4155	4155	0
18	20250113	181500	527033960	4155	4155	4155	4155	0
19	20250113	181400	527033960	4155	4155	4155	4155	0
20	20250113	181300	527033960	4155	4155	4155	4155	0
21	20250113	181200	527033960	4155	4155	4155	4155	0
22	20250113	181100	527033960	4155	4155	4155	4155	0
23	20250113	181000	527033960	4155	4155	4155	4155	0
24	20250113	180900	527033960	4155	4155	4155	4155	0
25	20250113	180800	527033960	4155	4155	4155	4155	0
26	20250113	180700	527033960	4155	4155	4155	4155	0
27	20250113	180600	527033960	4155	4155	4155	4155	0
28	20250113	180500	527033960	4155	4155	4155	4155	0
29	20250113	180400	527033960	4155	4155	4155	4155	0
30	20250113	180300	527033960	4155	4155	4155	4155	0
31	20250113	180200	527033960	4155	4155	4155	4155	0
32	20250113	180100	527033960	4155	4155	4155	4155	8193
33	20250113	180000	527033960	4155	4155	4155	4155	0
34	20250113	175900	527033960	4155	4155	4155	4155	0
35	20250113	175800	527033960	4155	4155	4155	4155	0
36	20250113	175700	527033960	4155	4155	4155	4155	0
37	20250113	175600	527033960	4155	4155	4155	4155	0
38	20250113	175500	527033960	4155	4155	4155	4155	0
39	20250113	175400	527033960	4155	4155	4155	4155	0
40	20250113	175300	527033960	4155	4155	4155	4155	0
41	20250113	175200	527033960	4155	4155	4155	4155	0
42	20250113	175100	527033960	4155	4155	4155	4155	0
43	20250113	175000	527033960	4155	4155	4155	4155	0
44	20250113	174900	527033960	4155	4155	4155	4155	0
45	20250113	174800	527033960	4155	4155	4155	4155	0
46	20250113	174700	527033960	4155	4155	4155	4155	0
47	20250113	174600	527033960	4155	4155	4155	4155	0
48	20250113	174500	527033960	4155	4155	4155	4155	0
49	20250113	174400	527033960	4155	4155	4155	4155	0
50	20250113	174300	527033960	4155	4155	4155	4155	0
51	20250113	174200	527033960	4155	4155	4155	4155	0
52	20250113	174100	527033960	4155	4155	4155	4155	0
53	20250113	174000	527033960	4155	4155	4155	4155	0
54	20250113	173900	527033960	4155	4155	4155	4155	0
55	20250113	173800	527033960	4155	4155	4155	4155	0
56	20250113	173700	527033960	4155	4155	4155	4155	0
57	20250113	173600	527033960	4155	4155	4155	4155	0
58	20250113	173500	527033960	4155	4155	4155	4155	0
59	20250113	173400	527033960	4155	4155	4155	4155	0
60	20250113	173300	527033960	4155	4155	4155	4155	0
61	20250113	173200	527033960	4155	4155	4155	4155	0
62	20250113	173100	527033960	4155	4155	4155	4155	8193
63	20250113	173000	527033960	4155	4155	4155	4155	0
64	20250113	172900	527033960	4155	4155	4155	4155	0
65	20250113	172800	527033960	4155	4155	4155	4155	0
66	20250113	172700	527033960	4155	4155	4155	4155	0
67	20250113	172600	527033960	4155	4155	4155	4155	0
68	20250113	172500	527033960	4155	4155	4155	4155	0
69	20250113	172400	527033960	4155	4155	4155	4155	0
70	20250113	172300	527033960	4155	4155	4155	4155	0
71	20250113	172200	527033960	4155	4155	4155	4155	0
72	20250113	172100	527033960	4155	4155	4155	4155	0
73	20250113	172000	527033960	4155	4155	4155	4155	0
74	20250113	171900	527033960	4155	4155	4155	4155	0
75	20250113	171800	527033960	4155	4155	4155	4155	0
76	20250113	171700	527033960	4155	4155	4155	4155	0
77	20250113	171600	527033960	4155	4155	4155	4155	0
78	20250113	171500	527033960	4155	4155	4155	4155	0
79	20250113	171400	527033960	4155	4155	4155	4155	0
80	20250113	171300	527033960	4155	4155	4155	4155	0
81	20250113	171200	527033960	4155	4155	4155	4155	0
82	20250113	171100	527033960	4155	4155	4155	4155	0
83	20250113	171000	527033960	4155	4155	4155	4155	0
84	20250113	170900	527033960	4155	4155	4155	4155	0
85	20250113	170800	527033960	4155	4155	4155	4155	0
86	20250113	170700	527033960	4155	4155	4155	4155	0
87	20250113	170600	527033960	4155	4155	4155	4155	0
88	20250113	170500	527033960	4155	4155	4155	4155	0
89	20250113	170400	527033960	4155	4155	4155	4155	0
90	20250113	170300	527033960	4155	4155	4155	4155	0
91	20250113	170200	527033960	4155	4155	4155	4155	0
92	20250113	170100	527033960	4155	4155	4155	4155	8193
93	20250113	170000	527033960	4155	4155	4155	4155	0
94	20250113	165900	527033960	4155	4155	4155	4155	0
95	20250113	165800	527033960	4155	4155	4155	4155	0
96	20250113	165700	527033960	4155	4155	4155	4155	0
97	20250113	165600	527033960	4155	4155	4155	4155	0
98	20250113	165500	527033960	4155	4155	4155	4155	0
99	20250113	165400	527033960	4155	4155	4155	4155	0
100	20250113	165300	527033960	4155	4155	4155	4155	0
101	20250113	165200	527033960	4155	4155	4155	4155	0
102	20250113	165100	527033960	4155	4155	4155	4155	0
103	20250113	165000	527033960	4155	4155	4155	4155	0
104	20250113	164900	527033960	4155	4155	4155	4155	0
105	20250113	164800	527033960	4155	4155	4155	4155	0
106	20250113	164700	527033960	4155	4155	4155	4155	0
107	20250113	164600	527033960	4155	4155	4155	4155	0
108	20250113	164500	527033960	4155	4155	4155	4155	0
109	20250113	164400	527033960	4155	4155	4155	4155	0
110	20250113	164300	527033960	4155	4155	4155	4155	0
111	20250113	164200	527033960	4155	4155	4155	4155	0
112	20250113	164100	527033960	4155	4155	4155	4155	0
113	20250113	164000	527033960	4155	4155	4155	4155	0
114	20250113	163900	527033960	4155	4155	4155	4155	0
115	20250113	163800	527033960	4155	4155	4155	4155	0
116	20250113	163700	527033960	4155	4155	4155	4155	0
117	20250113	163600	527033960	4155	4155	4155	4155	0
118	20250113	163500	527033960	4155	4155	4155	4155	0
119	20250113	163400	527033960	4155	4155	4155	4155	0
120	20250113	163300	527033960	4155	4155	4155	4155	0
121	20250113	163200	527033960	4155	4155	4155	4155	0
122	20250113	163100	527033960	4155	4155	4155	4155	8193
123	20250113	163000	527033960	4155	4155	4155	4155	0
124	20250113	162900	527033960	4155	4155	4155	4155	0
125	20250113	162800	527033960	4155	4155	4155	4155	0
126	20250113	162700	527033960	4155	4155	4155	4155	0
127	20250113	162600	527033960	4155	4155	4155	4155	0
128	20250113	162500	527033960	4155	4155	4155	4155	0
129	20250113	162400	527033960	4155	4155	4155	4155	0
130	20250113	162300	527033960	4155	4155	4155	4155	0
131	20250113	162200	527033960	4155	4155	4155	4155	0
132	20250113	162100	527033960	4155	4155	4155	4155	0
133	20250113	162000	527033960	4155	4155	4155	4155	0
134	20250113	161900	527033960	4155	4155	4155	4155	0
135	20250113	161800	527033960	4155	4155	4155	4155	0
136	20250113	161700	527033960	4155	4155	4155	4155	0
137	20250113	161600	527033960	4155	4155	4155	4155	0
138	20250113	161500	527033960	4155	4155	4155	4155	0
139	20250113	161400	527033960	4155	4155	4155	4155	0
140	20250113	161300	527033960	4155	4155	4155	4155	0
141	20250113	161200	527033960	4155	4155	4155	4155	0
142	20250113	161100	527033960	4155	4155	4155	4155	0
143	20250113	161000	527033960	4155	4155	4155	4155	0
144	20250113	160900	527033960	4155	4155	4155	4155	0
145	20250113	160800	527033960	4155	4155	4155	4155	0
146	20250113	160700	527033960	4155	4155	4155	4155	0
147	20250113	160600	527033960	4155	4155	4155	4155	0
148	20250113	160500	527033960	4155	4155	4155	4155	0
149	20250113	160400	527033960	4155	4155	4155	4155	0
150	20250113	160300	527033960	4155	4155	4155	4155	0
151	20250113	160200	527033960	4155	4155	4155	4155	0
152	20250113	160100	527033960	4155	4155	4155	4155	8193
153	20250113	160000	527033960	4155	4155	4155	4155	0
154	20250113	155900	527033960	4155	4155	4155	4155	0
155	20250113	155800	527033960	4155	4155	4155	4155	0
156	20250113	155700	527033960	4155	4155	4155	4155	0
157	20250113	155600	527033960	4155	4155	4155	4155	0
158	20250113	155500	527033960	4155	4155	4155	4155	0
159	20250113	155400	527033960	4155	4155	4155	4155	0
160	20250113	155300	527033960	4155	4155	4155	4155	0
161	20250113	155200	527033960	4155	4155	4155	4155	0
162	20250113	155100	527033960	4155	4155	4155	4155	0
163	20250113	155000	527033960	4155	4155	4155	4155	0
164	20250113	154900	527033960	4155	4155	4155	4155	0
165	20250113	154800	527033960	4155	4155	4155	4155	0
166	20250113	154700	527033960	4155	4155	4155	4155	0
167	20250113	154600	527033960	4155	4155	4155	4155	0
168	20250113	154500	527033960	4155	4155	4155	4155	0
169	20250113	154400	527033960	4155	4155	4155	4155	0
170	20250113	154300	527033960	4155	4155	4155	4155	0
171	20250113	154200	527033960	4155	4155	4155	4155	0
172	20250113	154100	527033960	4155	4155	4155	4155	0
173	20250113	154000	527033960	4155	4155	4155	4155	0
174	20250113	153900	527033960	4155	4155	4155	4155	0
175	20250113	153800	527033960	4155	4155	4155	4155	0
176	20250113	153700	527033960	4155	4155	4155	4155	0
177	20250113	153600	527033960	4155	4155	4155	4155	0
178	20250113	153500	527033960	4155	4155	4155	4155	0
179	20250113	153400	527033960	4155	4155	4155	4155	0
180	20250113	153300	527033960	4155	4155	4155	4155	0
181	20250113	153200	527033960	4155	4155	4155	4155	0
182	20250113	153100	527033960	4155	4155	4155	4155	8193
183	20250113	153000	527033960	4155	4155	4155	4155	8193
184	20250113	152900	492992045	4120	4120	4120	4120	0
185	20250113	152800	492992045	4120	4120	4120	4120	0
186	20250113	152700	492992045	4120	4120	4120	4120	0
187	20250113	152600	492992045	4120	4120	4120	4120	0
188	20250113	152500	492992045	4120	4120	4120	4120	0
189	20250113	152400	492992045	4120	4120	4120	4120	0
190	20250113	152300	492992045	4120	4120	4120	4120	0
191	20250113	152200	492992045	4120	4120	4120	4120	0
192	20250113	152100	492992045	4120	4120	4120	4120	0
193	20250113	152000	492992045	4120	4120	4120	4120	0
194	20250113	151900	492992045	4120	4115	4120	4110	111
195	20250113	151800	492535270	4120	4115	4120	4115	379
196	20250113	151700	490974410	4120	4110	4120	4110	328
197	20250113	151600	489625510	4115	4115	4120	4110	1201
198	20250113	151500	484687350	4120	4110	4120	4110	711
199	20250113	151400	481763040	4105	4100	4110	4095	1565
200	20250113	151300	475341260	4105	4105	4105	4095	409
201	20250113	151200	473664030	4105	4105	4110	4100	663
202	20250113	151100	470943015	4105	4110	4110	4100	487
203	20250113	151000	468944960	4110	4095	4115	4095	420
204	20250113	150900	467221865	4095	4100	4105	4095	779
205	20250113	150800	464030340	4095	4100	4105	4095	1230
206	20250113	150700	458988285	4105	4105	4110	4100	578
207	20250113	150600	456617555	4100	4105	4105	4100	475
208	20250113	150500	454669140	4105	4105	4110	4100	597
209	20250113	150400	452220535	4105	4110	4110	4100	711
210	20250113	150300	449303905	4105	4105	4110	4100	458
211	20250113	150200	447424305	4105	4110	4110	4105	758
212	20250113	150100	444312305	4110	4105	4110	4105	791
213	20250113	150000	441064290	4110	4110	4110	4105	359
214	20250113	145900	439590305	4110	4105	4110	4105	745
215	20250113	145800	436531405	4110	4110	4110	4105	555
216	20250113	145700	434251470	4110	4110	4110	4105	452
217	20250113	145600	432395660	4110	4110	4110	4105	361
218	20250113	145500	430912455	4105	4115	4115	4105	691
219	20250113	145400	428073145	4110	4110	4110	4105	630
220	20250113	145300	425485265	4115	4115	4115	4105	674
221	20250113	145200	422713935	4115	4115	4115	4110	598
222	20250113	145100	420255545	4115	4125	4130	4110	3862
223	20250113	145000	404347795	4130	4125	4130	4125	578
224	20250113	144900	401963260	4130	4130	4130	4125	160
225	20250113	144800	401302720	4135	4135	4135	4135	124
226	20250113	144700	400789980	4130	4130	4135	4130	78
227	20250113	144600	400467685	4130	4130	4135	4130	58
228	20250113	144500	400228010	4125	4130	4135	4125	297
229	20250113	144400	399000655	4130	4125	4130	4125	187
230	20250113	144300	398228780	4130	4135	4135	4130	144
231	20250113	144200	397633470	4135	4135	4135	4130	82
232	20250113	144100	397294670	4140	4135	4140	4135	122
233	20250113	144000	396790055	4135	4140	4140	4135	35
234	20250113	143900	396645180	4135	4130	4135	4130	172
235	20250113	143800	395934350	4130	4135	4135	4130	274
236	20250113	143700	394801600	4130	4130	4135	4130	216
237	20250113	143600	393908905	4130	4135	4135	4130	151
238	20250113	143500	393284650	4130	4130	4130	4130	27
239	20250113	143400	393173140	4135	4135	4135	4135	124
240	20250113	143300	392660400	4130	4135	4135	4130	136
241	20250113	143200	392098560	4135	4130	4135	4130	130
242	20250113	143100	391561330	4135	4135	4135	4130	156
243	20250113	143000	390916435	4130	4130	4130	4130	27
244	20250113	142900	390804925	4130	4135	4135	4130	600
245	20250113	142800	388326765	4135	4130	4135	4130	53
246	20250113	142700	388107745	4135	4135	4135	4135	124
247	20250113	142600	387595005	4135	4135	4135	4135	97
248	20250113	142500	387193910	4135	4135	4135	4130	75
249	20250113	142400	386883875	4130	4130	4130	4130	27
250	20250113	142300	386772365	4130	4130	4135	4130	312
251	20250113	142200	385483655	4135	4135	4135	4135	126
252	20250113	142100	384962645	4135	4135	4135	4135	26
253	20250113	142000	384855135	4120	4135	4140	4120	195
254	20250113	141900	384049995	4135	4135	4135	4135	29
255	20250113	141800	383930080	4125	4135	4135	4125	296
256	20250113	141700	382708760	4135	4135	4135	4135	94
257	20250113	141600	382320070	4135	4135	4135	4130	226
258	20250113	141500	381385745	4135	4130	4135	4130	160
259	20250113	141400	380724490	4130	4135	4135	4130	101
260	20250113	141300	380306895	4135	4130	4135	4130	50
261	20250113	141200	380100230	4130	4135	4135	4130	108
262	20250113	141100	379653700	4130	4135	4135	4125	160
263	20250113	141000	378993225	4135	4135	4135	4130	582
264	20250113	140900	376588270	4135	4135	4135	4130	127
265	20250113	140800	376063260	4135	4130	4135	4130	229
266	20250113	140700	375116580	4130	4135	4135	4130	185
267	20250113	140600	374352060	4130	4130	4130	4130	82
268	20250113	140500	374013400	4130	4130	4130	4130	194
269	20250113	140400	373212180	4130	4130	4130	4125	107
270	20250113	140300	372770405	4130	4130	4130	4130	204
271	20250113	140200	371927885	4130	4130	4130	4125	122
272	20250113	140100	371424155	4130	4130	4130	4130	62
273	20250113	140000	371168095	4125	4135	4135	4125	135
274	20250113	135900	370610290	4135	4130	4135	4130	84
275	20250113	135800	370263085	4135	4135	4135	4135	66
276	20250113	135700	369990175	4125	4135	4135	4125	395
277	20250113	135600	368357615	4130	4130	4130	4130	27
278	20250113	135500	368246105	4130	4135	4135	4130	455
279	20250113	135400	366366810	4130	4135	4135	4130	41
280	20250113	135300	366197315	4130	4130	4135	4130	263
281	20250113	135200	365111000	4135	4130	4135	4130	644
282	20250113	135100	362448490	4130	4130	4130	4130	31
283	20250113	135000	362320460	4130	4130	4130	4125	151
284	20250113	134900	361696965	4130	4130	4130	4130	27
285	20250113	134800	361585455	4125	4135	4135	4125	488
286	20250113	134700	359569335	4130	4135	4135	4130	221
287	20250113	134600	358656275	4135	4135	4135	4135	162
288	20250113	134500	357986405	4130	4130	4130	4125	219
289	20250113	134400	357082070	4130	4130	4130	4130	31
290	20250113	134300	356954040	4125	4125	4125	4120	409
291	20250113	134200	355267015	4125	4125	4125	4125	29
292	20250113	134100	355147390	4120	4125	4125	4120	151
293	20250113	134000	354524650	4125	4125	4125	4120	1116
294	20250113	133900	349921725	4125	4120	4125	4120	96
295	20250113	133800	349526065	4125	4125	4125	4120	308
296	20250113	133700	348256060	4125	4125	4125	4125	34
297	20250113	133600	348115810	4125	4125	4125	4120	150
298	20250113	133500	347497195	4125	4120	4125	4120	120
299	20250113	133400	347002330	4125	4125	4125	4125	57
300	20250113	133300	346767205	4125	4125	4125	4120	124
301	20250113	133200	346255840	4125	4125	4125	4120	609
302	20250113	133100	343743910	4130	4135	4135	4130	158
303	20250113	133000	343091230	4130	4130	4130	4130	66
304	20250113	132900	342818650	4130	4135	4135	4130	93
305	20250113	132800	342434215	4125	4130	4130	4125	471
306	20250113	132700	340490280	4130	4130	4130	4130	30
307	20250113	132600	340366380	4125	4125	4125	4120	141
308	20250113	132500	339784890	4125	4125	4125	4125	205
309	20250113	132400	338939265	4125	4125	4125	4120	88
310	20250113	132300	338576540	4115	4120	4125	4115	198
311	20250113	132200	337760820	4125	4125	4125	4125	204
312	20250113	132100	336919320	4120	4120	4120	4120	72
313	20250113	132000	336622680	4125	4125	4125	4125	58
314	20250113	131900	336383430	4120	4120	4120	4115	275
315	20250113	131800	335250560	4120	4120	4120	4120	101
316	20250113	131700	334834440	4120	4120	4120	4115	200
317	20250113	131600	334010900	4120	4115	4120	4115	57
318	20250113	131500	333776195	4120	4120	4120	4120	60
319	20250113	131400	333528995	4115	4115	4120	4115	125
320	20250113	131300	333014140	4120	4120	4120	4120	124
321	20250113	131200	332503260	4115	4115	4115	4110	148
322	20250113	131100	331894385	4115	4115	4120	4115	234
323	20250113	131000	330930860	4115	4115	4115	4115	0
324	20250113	130900	330930860	4115	4115	4115	4115	101
325	20250113	130800	330515245	4100	4115	4115	4100	105
326	20250113	130700	330084260	4115	4115	4115	4110	121
327	20250113	130600	329586475	4115	4115	4115	4115	127
328	20250113	130500	329063870	4115	4120	4120	4115	35
329	20250113	130400	328919700	4120	4115	4120	4115	122
330	20250113	130300	328417195	4115	4120	4120	4115	26
331	20250113	130200	328310080	4120	4115	4120	4115	122
332	20250113	130100	327807575	4115	4115	4115	4115	99
333	20250113	130000	327400190	4115	4115	4115	4115	26
334	20250113	125900	327293200	4110	4125	4125	4110	1005
335	20250113	125800	323157110	4125	4125	4125	4125	30
336	20250113	125700	323033360	4125	4125	4125	4120	133
337	20250113	125600	322484760	4125	4125	4125	4125	89
338	20250113	125500	322117635	4120	4125	4125	4115	668
339	20250113	125400	319368315	4125	4125	4125	4120	171
340	20250113	125300	318663035	4120	4125	4125	4120	90
341	20250113	125200	318292155	4120	4120	4120	4115	167
342	20250113	125100	317604630	4120	4120	4120	4120	111
343	20250113	125000	317147310	4115	4115	4115	4115	45
344	20250113	124900	316962135	4115	4110	4115	4110	133
345	20250113	124800	316415090	4110	4110	4110	4110	0
346	20250113	124700	316415090	4110	4110	4115	4110	114
347	20250113	124600	315946460	4110	4110	4110	4110	11
348	20250113	124500	315901250	4115	4115	4115	4110	117
349	20250113	124400	315420180	4115	4115	4115	4115	84
350	20250113	124300	315074520	4105	4105	4105	4105	0
351	20250113	124200	315074520	4105	4115	4115	4105	242
352	20250113	124100	314080325	4115	4110	4115	4110	153
353	20250113	124000	313451435	4110	4110	4110	4110	24
354	20250113	123900	313352795	4110	4110	4110	4110	80
355	20250113	123800	313023995	4110	4110	4110	4110	17
356	20250113	123700	312954125	4105	4105	4110	4105	176
357	20250113	123600	312231590	4105	4105	4105	4105	76
358	20250113	123500	311919610	4105	4105	4105	4105	81
359	20250113	123400	311587105	4105	4105	4105	4105	83
360	20250113	123300	311246390	4105	4105	4105	4100	21
361	20250113	123200	311160230	4105	4110	4110	4105	150
362	20250113	123100	310544060	4110	4110	4110	4110	11
363	20250113	123000	310498850	4105	4110	4110	4105	67
364	20250113	122900	310223485	4105	4110	4110	4105	128
365	20250113	122800	309697985	4105	4110	4110	4105	134
366	20250113	122700	309147825	4105	4105	4105	4105	166
367	20250113	122600	308466395	4105	4105	4105	4105	11
368	20250113	122500	308421240	4105	4100	4105	4100	352
369	20250113	122400	306977955	4105	4105	4105	4105	12
370	20250113	122300	306928695	4105	4100	4105	4100	356
371	20250113	122200	305468685	4105	4110	4110	4105	431
372	20250113	122100	303699100	4110	4110	4110	4110	64
373	20250113	122000	303436060	4110	4110	4110	4110	65
374	20250113	121900	303168910	4110	4110	4110	4110	0
375	20250113	121800	303168910	4110	4115	4115	4110	103
376	20250113	121700	302745250	4115	4115	4115	4115	66
377	20250113	121600	302473660	4115	4115	4115	4115	0
378	20250113	121500	302473660	4115	4110	4115	4110	163
379	20250113	121400	301803400	4115	4115	4115	4115	150
380	20250113	121300	301186150	4115	4115	4115	4115	66
381	20250113	121200	300914560	4110	4110	4110	4110	0
382	20250113	121100	300914560	4110	4110	4110	4110	164
383	20250113	121000	300240520	4110	4110	4110	4110	148
384	20250113	120900	299632240	4105	4105	4105	4105	0
385	20250113	120800	299632240	4105	4105	4105	4105	437
386	20250113	120700	297838355	4105	4105	4105	4105	0
387	20250113	120600	297838355	4105	4105	4105	4105	66
388	20250113	120500	297567425	4100	4105	4105	4100	150
389	20250113	120400	296952035	4105	4105	4105	4105	0
390	20250113	120300	296952035	4105	4105	4105	4105	66
391	20250113	120200	296681105	4105	4105	4105	4105	0
392	20250113	120100	296681105	4105	4105	4105	4105	94
393	20250113	120000	296295235	4105	4105	4105	4105	66
394	20250113	115900	296024305	4105	4105	4105	4105	0
395	20250113	115800	296024305	4105	4105	4105	4105	131
396	20250113	115700	295486550	4105	4105	4105	4105	30
397	20250113	115600	295363400	4105	4105	4105	4105	66
398	20250113	115500	295092470	4105	4105	4105	4105	69
399	20250113	115400	294809225	4105	4105	4105	4105	0
400	20250113	115300	294809225	4105	4105	4105	4105	68
401	20250113	115200	294530085	4100	4100	4100	4100	0
402	20250113	115100	294530085	4100	4105	4105	4100	67
403	20250113	115000	294255055	4100	4100	4100	4100	886
404	20250113	114900	290622455	4105	4105	4105	4105	66
405	20250113	114800	290351525	4105	4105	4105	4105	65
406	20250113	114700	290084700	4105	4105	4105	4105	229
407	20250113	114600	289144655	4110	4110	4110	4110	178
408	20250113	114500	288413075	4110	4110	4110	4110	0
409	20250113	114400	288413075	4110	4110	4110	4110	124
410	20250113	114300	287903435	4115	4115	4115	4115	66
411	20250113	114200	287631845	4115	4115	4115	4115	0
412	20250113	114100	287631845	4115	4115	4115	4115	0
413	20250113	114000	287631845	4115	4115	4115	4115	333
414	20250113	113900	286261550	4120	4115	4120	4115	339
415	20250113	113800	284865940	4115	4105	4115	4105	6249
416	20250113	113700	259212595	4100	4100	4100	4100	0
417	20250113	113600	259212595	4100	4105	4105	4100	255
418	20250113	113500	258166065	4110	4110	4110	4110	100
419	20250113	113400	257755065	4110	4110	4110	4110	66
420	20250113	113300	257483805	4110	4110	4110	4110	0
421	20250113	113200	257483805	4110	4110	4110	4110	66
422	20250113	113100	257212545	4105	4105	4105	4105	0
423	20250113	113000	257212545	4105	4105	4105	4105	9
424	20250113	112900	257175600	4105	4105	4105	4105	66
425	20250113	112800	256904670	4105	4105	4105	4105	10
426	20250113	112700	256863620	4105	4105	4105	4100	465
427	20250113	112600	254956285	4110	4110	4110	4110	66
428	20250113	112500	254685025	4110	4110	4110	4110	2
429	20250113	112400	254676805	4105	4105	4105	4105	34
430	20250113	112300	254537235	4105	4105	4105	4105	0
431	20250113	112200	254537235	4105	4105	4105	4105	66
432	20250113	112100	254266305	4105	4105	4105	4105	66
433	20250113	112000	253995375	4100	4100	4100	4100	2852
434	20250113	111900	242302175	4105	4105	4105	4105	5
435	20250113	111800	242281650	4095	4100	4105	4095	69
436	20250113	111700	241998895	4105	4105	4105	4105	66
437	20250113	111600	241727965	4100	4105	4110	4100	637
438	20250113	111500	239111210	4100	4105	4105	4100	400
439	20250113	111400	237470465	4105	4105	4105	4105	0
440	20250113	111300	237470465	4105	4105	4105	4105	0
441	20250113	111200	237470465	4105	4105	4105	4105	66
442	20250113	111100	237199535	4100	4110	4110	4100	2087
443	20250113	111000	228636850	4110	4105	4110	4105	129
444	20250113	110900	228106975	4105	4110	4110	4105	132
445	20250113	110800	227564785	4105	4110	4110	4105	66
446	20250113	110700	227293850	4110	4110	4110	4105	281
447	20250113	110600	226139420	4110	4120	4120	4105	4011
448	20250113	110500	209648640	4115	4120	4120	4115	88
449	20250113	110400	209286190	4115	4120	4120	4115	340
450	20250113	110300	207885575	4115	4115	4120	4115	230
451	20250113	110200	206938110	4115	4125	4125	4115	1646
452	20250113	110100	200152180	4125	4125	4125	4125	97
453	20250113	110000	199752055	4125	4130	4130	4125	71
454	20250113	105900	199458850	4130	4130	4130	4130	66
455	20250113	105800	199186270	4130	4130	4130	4130	46
456	20250113	105700	198996290	4125	4135	4135	4125	244
457	20250113	105600	197988610	4130	4130	4130	4130	10
458	20250113	105500	197947310	4135	4135	4135	4135	96
459	20250113	105400	197550350	4135	4135	4135	4135	59
460	20250113	105300	197306385	4135	4130	4135	4130	89
461	20250113	105200	196938485	4135	4135	4135	4135	66
462	20250113	105100	196665575	4130	4130	4130	4130	22
463	20250113	105000	196574715	4130	4130	4130	4130	312
464	20250113	104900	195286155	4130	4130	4130	4130	0
465	20250113	104800	195286155	4130	4130	4130	4130	66
466	20250113	104700	195013575	4125	4130	4130	4125	187
467	20250113	104600	194241870	4125	4125	4125	4125	0
468	20250113	104500	194241870	4125	4125	4125	4125	0
469	20250113	104400	194241870	4125	4125	4125	4125	180
470	20250113	104300	193499370	4125	4120	4125	4120	266
471	20250113	104200	192402860	4125	4125	4125	4125	66
472	20250113	104100	192130610	4120	4120	4120	4120	68
473	20250113	104000	191850450	4120	4125	4125	4120	68
474	20250113	103900	191569960	4120	4120	4120	4120	77
475	20250113	103800	191252720	4125	4125	4125	4125	96
476	20250113	103700	190856720	4120	4120	4120	4120	221
477	20250113	103600	189946200	4125	4125	4125	4125	66
478	20250113	103500	189673950	4120	4125	4125	4120	142
479	20250113	103400	189088580	4125	4125	4125	4125	0
480	20250113	103300	189088580	4125	4125	4125	4120	753
481	20250113	103200	185983205	4130	4130	4130	4130	1
482	20250113	103100	185979075	4130	4125	4130	4125	148
483	20250113	103000	185368245	4130	4130	4130	4130	66
484	20250113	102900	185095665	4125	4125	4125	4125	36
485	20250113	102800	184947165	4130	4130	4130	4125	496
486	20250113	102700	182899035	4130	4130	4130	4130	82
487	20250113	102600	182560375	4135	4130	4135	4130	95
488	20250113	102500	182167695	4130	4135	4135	4130	116
489	20250113	102400	181688285	4130	4130	4130	4130	59
490	20250113	102300	181444615	4135	4135	4135	4135	66
491	20250113	102200	181171705	4135	4135	4135	4135	0
492	20250113	102100	181171705	4135	4130	4135	4130	199
493	20250113	102000	180349505	4130	4130	4130	4130	57
494	20250113	101900	180114095	4135	4130	4135	4130	566
495	20250113	101800	177776185	4130	4135	4135	4130	136
496	20250113	101700	177214175	4135	4135	4135	4135	0
497	20250113	101600	177214175	4135	4140	4140	4135	248
498	20250113	101500	176188685	4135	4140	4140	4135	894
499	20250113	101400	172491845	4140	4135	4140	4135	99
500	20250113	101300	172082145	4140	4135	4140	4135	1530
501	20250113	101200	165755260	4140	4135	4140	4135	82
502	20250113	101100	165415930	4140	4140	4140	4140	195
503	20250113	101000	164608630	4135	4135	4135	4135	282
504	20250113	100900	163442560	4140	4140	4140	4140	66
505	20250113	100800	163169320	4140	4135	4140	4130	770
506	20250113	100700	159985175	4135	4135	4135	4135	0
507	20250113	100600	159985175	4135	4135	4135	4135	66
508	20250113	100500	159712265	4135	4135	4135	4135	2368
509	20250113	100400	149920585	4135	4145	4145	4135	2639
510	20250113	100300	138995275	4145	4145	4145	4145	169
511	20250113	100200	138294770	4150	4145	4150	4145	561
512	20250113	100100	135969095	4140	4140	4145	4140	195
513	20250113	100000	135161465	4140	4140	4140	4140	315
514	20250113	095900	133857365	4140	4145	4145	4140	131
515	20250113	095800	133314545	4145	4145	4145	4145	0
516	20250113	095700	133314545	4145	4150	4150	4145	171
517	20250113	095600	132605580	4145	4145	4150	4145	1030
518	20250113	095500	128335800	4145	4140	4145	4135	817
519	20250113	095400	124956895	4145	4150	4150	4145	278
520	20250113	095300	123804255	4145	4145	4145	4145	9
521	20250113	095200	123766950	4145	4145	4145	4145	67
522	20250113	095100	123489235	4140	4140	4140	4140	66
523	20250113	095000	123215995	4140	4130	4140	4130	352
524	20250113	094900	121760730	4125	4125	4125	4125	221
525	20250113	094800	120849105	4125	4125	4130	4125	448
526	20250113	094700	119000625	4135	4135	4135	4125	5283
527	20250113	094600	97158805	4135	4140	4140	4135	1356
528	20250113	094500	91545410	4140	4145	4145	4140	288
529	20250113	094400	90352755	4140	4140	4140	4140	10
530	20250113	094300	90311355	4145	4145	4150	4145	235
531	20250113	094200	89337255	4150	4150	4150	4150	71
532	20250113	094100	89042605	4150	4150	4150	4150	38
533	20250113	094000	88884905	4150	4145	4150	4145	83
534	20250113	093900	88540535	4145	4140	4145	4140	339
535	20250113	093800	87136745	4140	4140	4140	4140	99
536	20250113	093700	86726885	4140	4140	4140	4140	0
537	20250113	093600	86726885	4140	4155	4155	4140	36
538	20250113	093500	86577830	4155	4155	4155	4155	14
539	20250113	093400	86519660	4140	4145	4145	4140	1363
540	20250113	093300	80870725	4145	4150	4155	4145	1567
541	20250113	093200	74365725	4150	4145	4150	4145	1119
542	20250113	093100	69722180	4145	4140	4145	4140	464
543	20250113	093000	67800150	4135	4135	4135	4135	103
544	20250113	092900	67374245	4140	4140	4140	4140	532
545	20250113	092800	65171765	4150	4150	4150	4150	55
546	20250113	092700	64943515	4150	4150	4150	4150	0
547	20250113	092600	64943515	4150	4145	4150	4145	828
548	20250113	092500	61511315	4145	4150	4150	4145	61
549	20250113	092400	61258420	4145	4145	4145	4145	0
550	20250113	092300	61258420	4145	4135	4145	4135	1372
551	20250113	092200	55578675	4130	4130	4130	4130	0
552	20250113	092100	55578675	4130	4125	4135	4125	153
553	20250113	092000	54946780	4120	4135	4135	4120	496
554	20250113	091900	52902960	4140	4140	4140	4140	1
555	20250113	091800	52898820	4145	4120	4145	4120	2478
556	20250113	091700	42689435	4105	4145	4150	4105	1667
557	20250113	091600	35798860	4145	4140	4145	4140	1069
558	20250113	091500	31373150	4135	4135	4135	4135	56
559	20250113	091400	31141590	4135	4135	4140	4135	467
560	20250113	091300	29210440	4135	4135	4135	4135	730
561	20250113	091200	26191890	4135	4130	4135	4125	589
562	20250113	091100	23759755	4130	4130	4130	4130	0
563	20250113	091000	23759755	4130	4130	4155	4130	1930
564	20250113	090900	15769030	4130	4130	4130	4125	370
565	20250113	090800	14241275	4130	4130	4135	4130	755
566	20250113	090700	11122880	4130	4125	4130	4125	384
567	20250113	090600	9538620	4125	4130	4130	4125	113
568	20250113	090500	9072295	4125	4150	4150	4125	1343
569	20250113	090400	3515405	4125	4125	4125	4125	0
570	20250113	090300	3515405	4125	4125	4125	4125	20
571	20250113	090200	3432905	4125	4125	4125	4125	196
572	20250113	090100	2624405	4160	4150	4160	4150	243
573	20250113	090000	1615565	4140	4145	4145	4140	390