KissMeData/365550/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	212500	491514355	4470	4470	4470	4470	1920
3	20250117	212400	491514355	4470	4470	4470	4470	0
4	20250117	212300	491514355	4470	4470	4470	4470	0
5	20250117	212200	491514355	4470	4470	4470	4470	0
6	20250117	212100	491514355	4470	4470	4470	4470	0
7	20250117	212000	491514355	4470	4470	4470	4470	0
8	20250117	211900	491514355	4470	4470	4470	4470	0
9	20250117	211800	491514355	4470	4470	4470	4470	0
10	20250117	211700	491514355	4470	4470	4470	4470	0
11	20250117	211600	491514355	4470	4470	4470	4470	0
12	20250117	211500	491514355	4470	4470	4470	4470	0
13	20250117	211400	491514355	4470	4470	4470	4470	0
14	20250117	211300	491514355	4470	4470	4470	4470	0
15	20250117	211200	491514355	4470	4470	4470	4470	0
16	20250117	211100	491514355	4470	4470	4470	4470	0
17	20250117	211000	491514355	4470	4470	4470	4470	0
18	20250117	210900	491514355	4470	4470	4470	4470	0
19	20250117	210800	491514355	4470	4470	4470	4470	0
20	20250117	210700	491514355	4470	4470	4470	4470	0
21	20250117	210600	491514355	4470	4470	4470	4470	0
22	20250117	210500	491514355	4470	4470	4470	4470	0
23	20250117	210400	491514355	4470	4470	4470	4470	0
24	20250117	210300	491514355	4470	4470	4470	4470	0
25	20250117	210200	491514355	4470	4470	4470	4470	0
26	20250117	210100	491514355	4470	4470	4470	4470	0
27	20250117	210000	491514355	4470	4470	4470	4470	0
28	20250117	205900	491514355	4470	4470	4470	4470	0
29	20250117	205800	491514355	4470	4470	4470	4470	0
30	20250117	205700	491514355	4470	4470	4470	4470	0
31	20250117	205600	491514355	4470	4470	4470	4470	0
32	20250117	205500	491514355	4470	4470	4470	4470	1920
33	20250117	205400	491514355	4470	4470	4470	4470	0
34	20250117	205300	491514355	4470	4470	4470	4470	0
35	20250117	205200	491514355	4470	4470	4470	4470	0
36	20250117	205100	491514355	4470	4470	4470	4470	0
37	20250117	205000	491514355	4470	4470	4470	4470	0
38	20250117	204900	491514355	4470	4470	4470	4470	0
39	20250117	204800	491514355	4470	4470	4470	4470	0
40	20250117	204700	491514355	4470	4470	4470	4470	0
41	20250117	204600	491514355	4470	4470	4470	4470	0
42	20250117	204500	491514355	4470	4470	4470	4470	0
43	20250117	204400	491514355	4470	4470	4470	4470	0
44	20250117	204300	491514355	4470	4470	4470	4470	0
45	20250117	204200	491514355	4470	4470	4470	4470	0
46	20250117	204100	491514355	4470	4470	4470	4470	0
47	20250117	204000	491514355	4470	4470	4470	4470	0
48	20250117	203900	491514355	4470	4470	4470	4470	0
49	20250117	203800	491514355	4470	4470	4470	4470	0
50	20250117	203700	491514355	4470	4470	4470	4470	0
51	20250117	203600	491514355	4470	4470	4470	4470	0
52	20250117	203500	491514355	4470	4470	4470	4470	0
53	20250117	203400	491514355	4470	4470	4470	4470	0
54	20250117	203300	491514355	4470	4470	4470	4470	0
55	20250117	203200	491514355	4470	4470	4470	4470	0
56	20250117	203100	491514355	4470	4470	4470	4470	0
57	20250117	203000	491514355	4470	4470	4470	4470	0
58	20250117	202900	491514355	4470	4470	4470	4470	0
59	20250117	202800	491514355	4470	4470	4470	4470	0
60	20250117	202700	491514355	4470	4470	4470	4470	0
61	20250117	202600	491514355	4470	4470	4470	4470	0
62	20250117	202500	491514355	4470	4470	4470	4470	1920
63	20250117	202400	491514355	4470	4470	4470	4470	0
64	20250117	202300	491514355	4470	4470	4470	4470	0
65	20250117	202200	491514355	4470	4470	4470	4470	0
66	20250117	202100	491514355	4470	4470	4470	4470	0
67	20250117	202000	491514355	4470	4470	4470	4470	0
68	20250117	201900	491514355	4470	4470	4470	4470	0
69	20250117	201800	491514355	4470	4470	4470	4470	0
70	20250117	201700	491514355	4470	4470	4470	4470	0
71	20250117	201600	491514355	4470	4470	4470	4470	0
72	20250117	201500	491514355	4470	4470	4470	4470	0
73	20250117	201400	491514355	4470	4470	4470	4470	0
74	20250117	201300	491514355	4470	4470	4470	4470	0
75	20250117	201200	491514355	4470	4470	4470	4470	0
76	20250117	201100	491514355	4470	4470	4470	4470	0
77	20250117	201000	491514355	4470	4470	4470	4470	0
78	20250117	200900	491514355	4470	4470	4470	4470	0
79	20250117	200800	491514355	4470	4470	4470	4470	0
80	20250117	200700	491514355	4470	4470	4470	4470	0
81	20250117	200600	491514355	4470	4470	4470	4470	0
82	20250117	200500	491514355	4470	4470	4470	4470	0
83	20250117	200400	491514355	4470	4470	4470	4470	0
84	20250117	200300	491514355	4470	4470	4470	4470	0
85	20250117	200200	491514355	4470	4470	4470	4470	0
86	20250117	200100	491514355	4470	4470	4470	4470	0
87	20250117	200000	491514355	4470	4470	4470	4470	0
88	20250117	195900	491514355	4470	4470	4470	4470	0
89	20250117	195800	491514355	4470	4470	4470	4470	0
90	20250117	195700	491514355	4470	4470	4470	4470	0
91	20250117	195600	491514355	4470	4470	4470	4470	0
92	20250117	195500	491514355	4470	4470	4470	4470	1920
93	20250117	195400	491514355	4470	4470	4470	4470	0
94	20250117	195300	491514355	4470	4470	4470	4470	0
95	20250117	195200	491514355	4470	4470	4470	4470	0
96	20250117	195100	491514355	4470	4470	4470	4470	0
97	20250117	195000	491514355	4470	4470	4470	4470	0
98	20250117	194900	491514355	4470	4470	4470	4470	0
99	20250117	194800	491514355	4470	4470	4470	4470	0
100	20250117	194700	491514355	4470	4470	4470	4470	0
101	20250117	194600	491514355	4470	4470	4470	4470	0
102	20250117	194500	491514355	4470	4470	4470	4470	0
103	20250117	194400	491514355	4470	4470	4470	4470	0
104	20250117	194300	491514355	4470	4470	4470	4470	0
105	20250117	194200	491514355	4470	4470	4470	4470	0
106	20250117	194100	491514355	4470	4470	4470	4470	0
107	20250117	194000	491514355	4470	4470	4470	4470	0
108	20250117	193900	491514355	4470	4470	4470	4470	0
109	20250117	193800	491514355	4470	4470	4470	4470	0
110	20250117	193700	491514355	4470	4470	4470	4470	0
111	20250117	193600	491514355	4470	4470	4470	4470	0
112	20250117	193500	491514355	4470	4470	4470	4470	0
113	20250117	193400	491514355	4470	4470	4470	4470	0
114	20250117	193300	491514355	4470	4470	4470	4470	0
115	20250117	193200	491514355	4470	4470	4470	4470	0
116	20250117	193100	491514355	4470	4470	4470	4470	0
117	20250117	193000	491514355	4470	4470	4470	4470	0
118	20250117	192900	491514355	4470	4470	4470	4470	0
119	20250117	192800	491514355	4470	4470	4470	4470	0
120	20250117	192700	491514355	4470	4470	4470	4470	0
121	20250117	192600	491514355	4470	4470	4470	4470	0
122	20250117	192500	491514355	4470	4470	4470	4470	1920
123	20250117	192400	491514355	4470	4470	4470	4470	0
124	20250117	192300	491514355	4470	4470	4470	4470	0
125	20250117	192200	491514355	4470	4470	4470	4470	0
126	20250117	192100	491514355	4470	4470	4470	4470	0
127	20250117	192000	491514355	4470	4470	4470	4470	0
128	20250117	191900	491514355	4470	4470	4470	4470	0
129	20250117	191800	491514355	4470	4470	4470	4470	0
130	20250117	191700	491514355	4470	4470	4470	4470	0
131	20250117	191600	491514355	4470	4470	4470	4470	0
132	20250117	191500	491514355	4470	4470	4470	4470	0
133	20250117	191400	491514355	4470	4470	4470	4470	0
134	20250117	191300	491514355	4470	4470	4470	4470	0
135	20250117	191200	491514355	4470	4470	4470	4470	0
136	20250117	191100	491514355	4470	4470	4470	4470	0
137	20250117	191000	491514355	4470	4470	4470	4470	0
138	20250117	190900	491514355	4470	4470	4470	4470	0
139	20250117	190800	491514355	4470	4470	4470	4470	0
140	20250117	190700	491514355	4470	4470	4470	4470	0
141	20250117	190600	491514355	4470	4470	4470	4470	0
142	20250117	190500	491514355	4470	4470	4470	4470	0
143	20250117	190400	491514355	4470	4470	4470	4470	0
144	20250117	190300	491514355	4470	4470	4470	4470	0
145	20250117	190200	491514355	4470	4470	4470	4470	0
146	20250117	190100	491514355	4470	4470	4470	4470	0
147	20250117	190000	491514355	4470	4470	4470	4470	0
148	20250117	185900	491514355	4470	4470	4470	4470	0
149	20250117	185800	491514355	4470	4470	4470	4470	0
150	20250117	185700	491514355	4470	4470	4470	4470	0
151	20250117	185600	491514355	4470	4470	4470	4470	0
152	20250117	185500	491514355	4470	4470	4470	4470	1920
153	20250117	185400	491514355	4470	4470	4470	4470	0
154	20250117	185300	491514355	4470	4470	4470	4470	0
155	20250117	185200	491514355	4470	4470	4470	4470	0
156	20250117	185100	491514355	4470	4470	4470	4470	0
157	20250117	185000	491514355	4470	4470	4470	4470	0
158	20250117	184900	491514355	4470	4470	4470	4470	0
159	20250117	184800	491514355	4470	4470	4470	4470	0
160	20250117	184700	491514355	4470	4470	4470	4470	0
161	20250117	184600	491514355	4470	4470	4470	4470	0
162	20250117	184500	491514355	4470	4470	4470	4470	0
163	20250117	184400	491514355	4470	4470	4470	4470	0
164	20250117	184300	491514355	4470	4470	4470	4470	0
165	20250117	184200	491514355	4470	4470	4470	4470	0
166	20250117	184100	491514355	4470	4470	4470	4470	0
167	20250117	184000	491514355	4470	4470	4470	4470	0
168	20250117	183900	491514355	4470	4470	4470	4470	0
169	20250117	183800	491514355	4470	4470	4470	4470	0
170	20250117	183700	491514355	4470	4470	4470	4470	0
171	20250117	183600	491514355	4470	4470	4470	4470	0
172	20250117	183500	491514355	4470	4470	4470	4470	0
173	20250117	183400	491514355	4470	4470	4470	4470	0
174	20250117	183300	491514355	4470	4470	4470	4470	0
175	20250117	183200	491514355	4470	4470	4470	4470	0
176	20250117	183100	491514355	4470	4470	4470	4470	0
177	20250117	183000	491514355	4470	4470	4470	4470	0
178	20250117	182900	491514355	4470	4470	4470	4470	0
179	20250117	182800	491514355	4470	4470	4470	4470	0
180	20250117	182700	491514355	4470	4470	4470	4470	0
181	20250117	182600	491514355	4470	4470	4470	4470	0
182	20250117	182500	491514355	4470	4470	4470	4470	1920
183	20250117	182400	491514355	4470	4470	4470	4470	0
184	20250117	182300	491514355	4470	4470	4470	4470	0
185	20250117	182200	491514355	4470	4470	4470	4470	0
186	20250117	182100	491514355	4470	4470	4470	4470	0
187	20250117	182000	491514355	4470	4470	4470	4470	0
188	20250117	181900	491514355	4470	4470	4470	4470	0
189	20250117	181800	491514355	4470	4470	4470	4470	0
190	20250117	181700	491514355	4470	4470	4470	4470	0
191	20250117	181600	491514355	4470	4470	4470	4470	0
192	20250117	181500	491514355	4470	4470	4470	4470	0
193	20250117	181400	491514355	4470	4470	4470	4470	0
194	20250117	181300	491514355	4470	4470	4470	4470	0
195	20250117	181200	491514355	4470	4470	4470	4470	0
196	20250117	181100	491514355	4470	4470	4470	4470	0
197	20250117	181000	491514355	4470	4470	4470	4470	0
198	20250117	180900	491514355	4470	4470	4470	4470	0
199	20250117	180800	491514355	4470	4470	4470	4470	0
200	20250117	180700	491514355	4470	4470	4470	4470	0
201	20250117	180600	491514355	4470	4470	4470	4470	0
202	20250117	180500	491514355	4470	4470	4470	4470	0
203	20250117	180400	491514355	4470	4470	4470	4470	0
204	20250117	180300	491514355	4470	4470	4470	4470	0
205	20250117	180200	491514355	4470	4470	4470	4470	0
206	20250117	180100	491514355	4470	4470	4470	4470	0
207	20250117	180000	491514355	4470	4470	4470	4470	0
208	20250117	175900	491514355	4470	4470	4470	4470	0
209	20250117	175800	491514355	4470	4470	4470	4470	0
210	20250117	175700	491514355	4470	4470	4470	4470	0
211	20250117	175600	491514355	4470	4470	4470	4470	0
212	20250117	175500	491514355	4470	4470	4470	4470	1920
213	20250117	175400	491514355	4470	4470	4470	4470	0
214	20250117	175300	491514355	4470	4470	4470	4470	0
215	20250117	175200	491514355	4470	4470	4470	4470	0
216	20250117	175100	491514355	4470	4470	4470	4470	0
217	20250117	175000	491514355	4470	4470	4470	4470	0
218	20250117	174900	491514355	4470	4470	4470	4470	0
219	20250117	174800	491514355	4470	4470	4470	4470	0
220	20250117	174700	491514355	4470	4470	4470	4470	0
221	20250117	174600	491514355	4470	4470	4470	4470	0
222	20250117	174500	491514355	4470	4470	4470	4470	0
223	20250117	174400	491514355	4470	4470	4470	4470	0
224	20250117	174300	491514355	4470	4470	4470	4470	0
225	20250117	174200	491514355	4470	4470	4470	4470	0
226	20250117	174100	491514355	4470	4470	4470	4470	0
227	20250117	174000	491514355	4470	4470	4470	4470	0
228	20250117	173900	491514355	4470	4470	4470	4470	0
229	20250117	173800	491514355	4470	4470	4470	4470	0
230	20250117	173700	491514355	4470	4470	4470	4470	0
231	20250117	173600	491514355	4470	4470	4470	4470	0
232	20250117	173500	491514355	4470	4470	4470	4470	0
233	20250117	173400	491514355	4470	4470	4470	4470	0
234	20250117	173300	491514355	4470	4470	4470	4470	0
235	20250117	173200	491514355	4470	4470	4470	4470	0
236	20250117	173100	491514355	4470	4470	4470	4470	0
237	20250117	173000	491514355	4470	4470	4470	4470	0
238	20250117	172900	491514355	4470	4470	4470	4470	0
239	20250117	172800	491514355	4470	4470	4470	4470	0
240	20250117	172700	491514355	4470	4470	4470	4470	0
241	20250117	172600	491514355	4470	4470	4470	4470	0
242	20250117	172500	491514355	4470	4470	4470	4470	1920
243	20250117	172400	491514355	4470	4470	4470	4470	0
244	20250117	172300	491514355	4470	4470	4470	4470	0
245	20250117	172200	491514355	4470	4470	4470	4470	0
246	20250117	172100	491514355	4470	4470	4470	4470	0
247	20250117	172000	491514355	4470	4470	4470	4470	0
248	20250117	171900	491514355	4470	4470	4470	4470	0
249	20250117	171800	491514355	4470	4470	4470	4470	0
250	20250117	171700	491514355	4470	4470	4470	4470	0
251	20250117	171600	491514355	4470	4470	4470	4470	0
252	20250117	171500	491514355	4470	4470	4470	4470	0
253	20250117	171400	491514355	4470	4470	4470	4470	0
254	20250117	171300	491514355	4470	4470	4470	4470	0
255	20250117	171200	491514355	4470	4470	4470	4470	0
256	20250117	171100	491514355	4470	4470	4470	4470	0
257	20250117	171000	491514355	4470	4470	4470	4470	0
258	20250117	170900	491514355	4470	4470	4470	4470	0
259	20250117	170800	491514355	4470	4470	4470	4470	0
260	20250117	170700	491514355	4470	4470	4470	4470	0
261	20250117	170600	491514355	4470	4470	4470	4470	0
262	20250117	170500	491514355	4470	4470	4470	4470	0
263	20250117	170400	491514355	4470	4470	4470	4470	0
264	20250117	170300	491514355	4470	4470	4470	4470	0
265	20250117	170200	491514355	4470	4470	4470	4470	0
266	20250117	170100	491514355	4470	4470	4470	4470	0
267	20250117	170000	491514355	4470	4470	4470	4470	0
268	20250117	165900	491514355	4470	4470	4470	4470	0
269	20250117	165800	491514355	4470	4470	4470	4470	0
270	20250117	165700	491514355	4470	4470	4470	4470	0
271	20250117	165600	491514355	4470	4470	4470	4470	0
272	20250117	165500	491514355	4470	4470	4470	4470	1920
273	20250117	165400	491514355	4470	4470	4470	4470	0
274	20250117	165300	491514355	4470	4470	4470	4470	0
275	20250117	165200	491514355	4470	4470	4470	4470	0
276	20250117	165100	491514355	4470	4470	4470	4470	0
277	20250117	165000	491514355	4470	4470	4470	4470	0
278	20250117	164900	491514355	4470	4470	4470	4470	0
279	20250117	164800	491514355	4470	4470	4470	4470	0
280	20250117	164700	491514355	4470	4470	4470	4470	0
281	20250117	164600	491514355	4470	4470	4470	4470	0
282	20250117	164500	491514355	4470	4470	4470	4470	0
283	20250117	164400	491514355	4470	4470	4470	4470	0
284	20250117	164300	491514355	4470	4470	4470	4470	0
285	20250117	164200	491514355	4470	4470	4470	4470	0
286	20250117	164100	491514355	4470	4470	4470	4470	0
287	20250117	164000	491514355	4470	4470	4470	4470	0
288	20250117	163900	491514355	4470	4470	4470	4470	0
289	20250117	163800	491514355	4470	4470	4470	4470	0
290	20250117	163700	491514355	4470	4470	4470	4470	0
291	20250117	163600	491514355	4470	4470	4470	4470	0
292	20250117	163500	491514355	4470	4470	4470	4470	0
293	20250117	163400	491514355	4470	4470	4470	4470	0
294	20250117	163300	491514355	4470	4470	4470	4470	0
295	20250117	163200	491514355	4470	4470	4470	4470	0
296	20250117	163100	491514355	4470	4470	4470	4470	0
297	20250117	163000	491514355	4470	4470	4470	4470	0
298	20250117	162900	491514355	4470	4470	4470	4470	0
299	20250117	162800	491514355	4470	4470	4470	4470	0
300	20250117	162700	491514355	4470	4470	4470	4470	0
301	20250117	162600	491514355	4470	4470	4470	4470	0
302	20250117	162500	491514355	4470	4470	4470	4470	1920
303	20250117	162400	491514355	4470	4470	4470	4470	0
304	20250117	162300	491514355	4470	4470	4470	4470	0
305	20250117	162200	491514355	4470	4470	4470	4470	0
306	20250117	162100	491514355	4470	4470	4470	4470	0
307	20250117	162000	491514355	4470	4470	4470	4470	0
308	20250117	161900	491514355	4470	4470	4470	4470	0
309	20250117	161800	491514355	4470	4470	4470	4470	0
310	20250117	161700	491514355	4470	4470	4470	4470	0
311	20250117	161600	491514355	4470	4470	4470	4470	0
312	20250117	161500	491514355	4470	4470	4470	4470	0
313	20250117	161400	491514355	4470	4470	4470	4470	0
314	20250117	161300	491514355	4470	4470	4470	4470	0
315	20250117	161200	491514355	4470	4470	4470	4470	0
316	20250117	161100	491514355	4470	4470	4470	4470	0
317	20250117	161000	491514355	4470	4470	4470	4470	0
318	20250117	160900	491514355	4470	4470	4470	4470	0
319	20250117	160800	491514355	4470	4470	4470	4470	0
320	20250117	160700	491514355	4470	4470	4470	4470	0
321	20250117	160600	491514355	4470	4470	4470	4470	0
322	20250117	160500	491514355	4470	4470	4470	4470	0
323	20250117	160400	491514355	4470	4470	4470	4470	0
324	20250117	160300	491514355	4470	4470	4470	4470	0
325	20250117	160200	491514355	4470	4470	4470	4470	0
326	20250117	160100	491514355	4470	4470	4470	4470	0
327	20250117	160000	491514355	4470	4470	4470	4470	0
328	20250117	155900	491514355	4470	4470	4470	4470	0
329	20250117	155800	491514355	4470	4470	4470	4470	0
330	20250117	155700	491514355	4470	4470	4470	4470	0
331	20250117	155600	491514355	4470	4470	4470	4470	0
332	20250117	155500	491514355	4470	4470	4470	4470	1920
333	20250117	155400	491514355	4470	4470	4470	4470	0
334	20250117	155300	491514355	4470	4470	4470	4470	0
335	20250117	155200	491514355	4470	4470	4470	4470	0
336	20250117	155100	491514355	4470	4470	4470	4470	0
337	20250117	155000	491514355	4470	4470	4470	4470	0
338	20250117	154900	491514355	4470	4470	4470	4470	0
339	20250117	154800	491514355	4470	4470	4470	4470	0
340	20250117	154700	491514355	4470	4470	4470	4470	0
341	20250117	154600	491514355	4470	4470	4470	4470	0
342	20250117	154500	491514355	4470	4470	4470	4470	0
343	20250117	154400	491514355	4470	4470	4470	4470	0
344	20250117	154300	491514355	4470	4470	4470	4470	0
345	20250117	154200	491514355	4470	4470	4470	4470	0
346	20250117	154100	491514355	4470	4470	4470	4470	0
347	20250117	154000	491514355	4470	4470	4470	4470	0
348	20250117	153900	491514355	4470	4470	4470	4470	0
349	20250117	153800	491514355	4470	4470	4470	4470	0
350	20250117	153700	491514355	4470	4470	4470	4470	0
351	20250117	153600	491514355	4470	4470	4470	4470	0
352	20250117	153500	491514355	4470	4470	4470	4470	0
353	20250117	153400	491514355	4470	4470	4470	4470	0
354	20250117	153300	491514355	4470	4470	4470	4470	0
355	20250117	153200	491514355	4470	4470	4470	4470	0
356	20250117	153100	491514355	4470	4470	4470	4470	0
357	20250117	153000	491514355	4470	4470	4470	4470	1920
358	20250117	152900	482931955	4430	4430	4430	4430	0
359	20250117	152800	482931955	4430	4430	4430	4430	0
360	20250117	152700	482931955	4430	4430	4430	4430	0
361	20250117	152600	482931955	4430	4430	4430	4430	0
362	20250117	152500	482931955	4430	4430	4430	4430	0
363	20250117	152400	482931955	4430	4430	4430	4430	0
364	20250117	152300	482931955	4430	4430	4430	4430	0
365	20250117	152200	482931955	4430	4430	4430	4430	0
366	20250117	152100	482931955	4430	4430	4430	4430	0
367	20250117	152000	482931955	4430	4430	4430	4430	0
368	20250117	151900	482931955	4430	4465	4465	4430	87
369	20250117	151800	482545395	4450	4440	4465	4440	81
370	20250117	151700	482185000	4435	4470	4470	4435	1037
371	20250117	151600	477570935	4465	4470	4470	4465	339
372	20250117	151500	476057110	4470	4470	4470	4470	532
373	20250117	151400	473679070	4475	4475	4475	4475	91
374	20250117	151300	473271845	4475	4470	4475	4470	26
375	20250117	151200	473155505	4470	4475	4475	4470	64
376	20250117	151100	472869200	4470	4470	4475	4470	295
377	20250117	151000	471550530	4470	4480	4480	4470	445
378	20250117	150900	469560720	4475	4475	4475	4470	1106
379	20250117	150800	464611605	4475	4470	4475	4470	7
380	20250117	150700	464580295	4470	4470	4475	4470	125
381	20250117	150600	464021505	4470	4475	4475	4470	930
382	20250117	150500	459863835	4475	4475	4475	4475	243
383	20250117	150400	458776410	4475	4475	4475	4475	169
384	20250117	150300	458020135	4475	4470	4475	4470	98
385	20250117	150200	457582050	4470	4470	4470	4470	314
386	20250117	150100	456178470	4470	4470	4470	4470	471
387	20250117	150000	454073100	4465	4465	4465	4465	400
388	20250117	145900	452287100	4470	4470	4470	4470	290
389	20250117	145800	450990800	4470	4470	4470	4465	407
390	20250117	145700	449172010	4470	4470	4470	4470	764
391	20250117	145600	445756930	4470	4470	4470	4470	209
392	20250117	145500	444822700	4465	4470	4470	4465	394
393	20250117	145400	443062025	4470	4470	4470	4470	10
394	20250117	145300	443017325	4465	4470	4470	4465	102
395	20250117	145200	442561885	4470	4470	4470	4465	487
396	20250117	145100	440386160	4470	4470	4470	4470	96
397	20250117	145000	439957040	4470	4470	4470	4470	248
398	20250117	144900	438848480	4470	4470	4470	4470	275
399	20250117	144800	437619230	4470	4470	4470	4470	1
400	20250117	144700	437614760	4470	4470	4470	4470	118
401	20250117	144600	437087300	4470	4470	4470	4470	113
402	20250117	144500	436582190	4470	4465	4470	4465	147
403	20250117	144400	435925115	4465	4460	4465	4460	116
404	20250117	144300	435407205	4460	4460	4460	4460	15
405	20250117	144200	435340305	4460	4460	4465	4460	336
406	20250117	144100	433840650	4460	4460	4465	4460	266
407	20250117	144000	432653035	4460	4460	4470	4460	145
408	20250117	143900	432006035	4460	4460	4460	4460	17
409	20250117	143800	431930215	4460	4460	4465	4460	296
410	20250117	143700	430609155	4460	4465	4465	4460	689
411	20250117	143600	427533675	4465	4465	4465	4465	103
412	20250117	143500	427073780	4460	4460	4460	4460	99
413	20250117	143400	426632240	4460	4460	4460	4460	49
414	20250117	143300	426413700	4460	4460	4460	4460	470
415	20250117	143200	424317500	4465	4465	4465	4465	64
416	20250117	143100	424031740	4465	4465	4465	4465	245
417	20250117	143000	422937815	4465	4465	4465	4460	718
418	20250117	142900	419732790	4465	4460	4465	4460	217
419	20250117	142800	418764690	4460	4465	4465	4460	476
420	20250117	142700	416641090	4465	4465	4465	4465	77
421	20250117	142600	416297285	4465	4465	4465	4465	404
422	20250117	142500	414493425	4465	4465	4465	4465	101
423	20250117	142400	414042460	4465	4460	4465	4460	127
424	20250117	142300	413475915	4460	4460	4465	4460	465
425	20250117	142200	411401720	4455	4455	4460	4455	163
426	20250117	142100	410675320	4455	4450	4455	4450	17
427	20250117	142000	410599645	4450	4455	4460	4450	843
428	20250117	141900	406843890	4455	4450	4460	4450	116
429	20250117	141800	406326670	4450	4450	4450	4450	18
430	20250117	141700	406246570	4450	4455	4455	4450	621
431	20250117	141600	403481070	4450	4450	4450	4450	17
432	20250117	141500	403405420	4450	4460	4460	4450	510
433	20250117	141400	401131865	4460	4460	4460	4460	10
434	20250117	141300	401087265	4460	4460	4465	4460	196
435	20250117	141200	400212195	4460	4465	4470	4460	375
436	20250117	141100	398538715	4465	4460	4470	4460	205
437	20250117	141000	397623595	4470	4465	4470	4460	210
438	20250117	140900	396685440	4470	4455	4470	4455	1306
439	20250117	140800	390855010	4470	4470	4470	4470	7
440	20250117	140700	390823720	4455	4455	4455	4455	38
441	20250117	140600	390654430	4455	4470	4470	4455	114
442	20250117	140500	390145855	4470	4470	4470	4470	63
443	20250117	140400	389864245	4470	4470	4470	4470	143
444	20250117	140300	389225035	4470	4455	4470	4455	83
445	20250117	140200	388854760	4470	4470	4470	4450	159
446	20250117	140100	388145930	4470	4470	4470	4470	77
447	20250117	140000	387801740	4470	4450	4470	4450	115
448	20250117	135900	387289690	4470	4470	4470	4465	134
449	20250117	135800	386690950	4470	4470	4470	4465	269
450	20250117	135700	385489430	4470	4470	4470	4470	1178
451	20250117	135600	380223770	4470	4470	4470	4470	57
452	20250117	135500	379968980	4470	4470	4470	4470	67
453	20250117	135400	379669490	4470	4470	4470	4470	12
454	20250117	135300	379615850	4455	4455	4470	4455	165
455	20250117	135200	378879995	4455	4460	4470	4455	283
456	20250117	135100	377617775	4455	4460	4460	4455	165
457	20250117	135000	376881885	4460	4460	4465	4455	928
458	20250117	134900	372739355	4460	4460	4460	4455	34
459	20250117	134800	372587815	4460	4450	4465	4450	1432
460	20250117	134700	366195120	4470	4470	4470	4460	113
461	20250117	134600	365690200	4450	4470	4470	4450	169
462	20250117	134500	364936790	4470	4470	4470	4470	27
463	20250117	134400	364816100	4470	4450	4470	4450	151
464	20250117	134300	364143130	4470	4470	4470	4470	96
465	20250117	134200	363714010	4450	4470	4470	4450	108
466	20250117	134100	363232250	4470	4470	4470	4470	60
467	20250117	134000	362964050	4470	4470	4470	4470	19
468	20250117	133900	362879120	4470	4470	4470	4470	86
469	20250117	133800	362494700	4470	4470	4470	4470	93
470	20250117	133700	362078990	4465	4470	4470	4465	114
471	20250117	133600	361569655	4470	4470	4470	4465	276
472	20250117	133500	360336055	4465	4470	4470	4465	1812
473	20250117	133400	352242470	4470	4460	4470	4460	14489
474	20250117	133300	287499500	4460	4460	4460	4460	66
475	20250117	133200	287205140	4460	4460	4460	4460	88
476	20250117	133100	286812660	4460	4460	4460	4455	126
477	20250117	133000	286251225	4460	4460	4460	4460	86
478	20250117	132900	285867665	4460	4455	4460	4455	76
479	20250117	132800	285528740	4455	4460	4460	4455	71
480	20250117	132700	285212095	4460	4460	4460	4460	118
481	20250117	132600	284685815	4460	4460	4460	4460	14
482	20250117	132500	284623375	4460	4460	4460	4460	68
483	20250117	132400	284320095	4450	4460	4460	4450	106
484	20250117	132300	283848335	4460	4455	4460	4455	131
485	20250117	132200	283264390	4460	4460	4460	4460	624
486	20250117	132100	280481350	4460	4460	4460	4430	3293
487	20250117	132000	265844360	4460	4460	4460	4460	124
488	20250117	131900	265291320	4455	4460	4460	4455	179
489	20250117	131800	264493560	4460	4455	4460	4455	387
490	20250117	131700	262769130	4460	4455	4460	4455	14
491	20250117	131600	262706725	4460	4455	4460	4455	85
492	20250117	131500	262327705	4455	4455	4460	4455	122
493	20250117	131400	261784175	4455	4460	4460	4455	58
494	20250117	131300	261525585	4460	4455	4460	4455	433
495	20250117	131200	259595675	4455	4455	4460	4455	1023
496	20250117	131100	255037390	4455	4460	4460	4455	205
497	20250117	131000	254124075	4455	4460	4460	4455	198
498	20250117	130900	253241500	4460	4460	4460	4460	137
499	20250117	130800	252630480	4460	4460	4460	4455	153
500	20250117	130700	251948740	4460	4460	4460	4455	103
501	20250117	130600	251489630	4455	4460	4460	4455	248
502	20250117	130500	250384450	4460	4460	4460	4460	82
503	20250117	130400	250018730	4460	4460	4460	4455	110
504	20250117	130300	249528630	4460	4460	4460	4460	84
505	20250117	130200	249153990	4460	4455	4460	4455	195
506	20250117	130100	248284795	4460	4460	4460	4460	81
507	20250117	130000	247923535	4460	4460	4460	4460	99
508	20250117	125900	247481995	4460	4460	4460	4455	228
509	20250117	125800	246465705	4460	4460	4460	4460	26
510	20250117	125700	246349745	4455	4460	4460	4455	163
511	20250117	125600	245623465	4460	4460	4460	4460	87
512	20250117	125500	245235445	4460	4460	4460	4455	276
513	20250117	125400	244005165	4460	4460	4460	4460	130
514	20250117	125300	243425365	4460	4455	4460	4455	160
515	20250117	125200	242712350	4460	4460	4460	4460	152
516	20250117	125100	242034430	4460	4455	4460	4455	183
517	20250117	125000	241218315	4455	4460	4460	4455	528
518	20250117	124900	238865760	4460	4460	4460	4460	91
519	20250117	124800	238459900	4460	4460	4460	4460	64
520	20250117	124700	238174460	4460	4455	4460	4455	675
521	20250117	124600	235166725	4460	4460	4460	4460	45
522	20250117	124500	234966025	4460	4460	4460	4460	71
523	20250117	124400	234649365	4460	4455	4460	4455	226
524	20250117	124300	233642360	4455	4455	4455	4455	1
525	20250117	124200	233637905	4455	4455	4455	4455	76
526	20250117	124100	233299325	4455	4455	4455	4450	314
527	20250117	124000	231900960	4450	4450	4450	4450	0
528	20250117	123900	231900960	4450	4455	4455	4450	974
529	20250117	123800	227566465	4455	4455	4455	4455	0
530	20250117	123700	227566465	4455	4450	4455	4450	166
531	20250117	123600	226827515	4455	4455	4455	4455	166
532	20250117	123500	226087985	4455	4455	4455	4455	163
533	20250117	123400	225361820	4460	4460	4460	4460	0
534	20250117	123300	225361820	4460	4455	4460	4455	118
535	20250117	123200	224835595	4455	4460	4460	4455	68
536	20250117	123100	224532410	4460	4460	4460	4460	62
537	20250117	123000	224255890	4460	4455	4460	4455	160
538	20250117	122900	223542835	4455	4455	4455	4455	205
539	20250117	122800	222629560	4460	4460	4460	4460	53
540	20250117	122700	222393180	4460	4460	4465	4460	294
541	20250117	122600	221081545	4460	4460	4460	4460	115
542	20250117	122500	220568645	4460	4455	4460	4455	676
543	20250117	122400	217554295	4455	4455	4455	4455	14
544	20250117	122300	217491925	4460	4460	4460	4460	118
545	20250117	122200	216965645	4460	4460	4460	4460	64
546	20250117	122100	216680205	4460	4460	4460	4460	68
547	20250117	122000	216376925	4460	4460	4465	4460	250
548	20250117	121900	215261665	4460	4460	4460	4460	550
549	20250117	121800	212808665	4460	4460	4460	4460	39
550	20250117	121700	212634725	4460	4460	4460	4460	83
551	20250117	121600	212264545	4460	4460	4460	4460	206
552	20250117	121500	211345785	4460	4460	4460	4460	33
553	20250117	121400	211198605	4460	4460	4460	4460	241
554	20250117	121300	210123745	4460	4460	4460	4460	69
555	20250117	121200	209816005	4460	4460	4460	4460	79
556	20250117	121100	209463665	4455	4460	4460	4455	33
557	20250117	121000	209316490	4460	4460	4460	4460	0
558	20250117	120900	209316490	4460	4460	4460	4460	251
559	20250117	120800	208197030	4460	4460	4460	4460	42
560	20250117	120700	208009710	4460	4460	4460	4460	619
561	20250117	120600	205248970	4460	4460	4460	4460	363
562	20250117	120500	203629990	4460	4460	4460	4460	737
563	20250117	120400	200342970	4460	4460	4460	4460	42
564	20250117	120300	200155650	4460	4460	4460	4460	141
565	20250117	120200	199526790	4460	4460	4460	4460	123
566	20250117	120100	198978210	4460	4460	4460	4460	91
567	20250117	120000	198572350	4460	4460	4460	4460	0
568	20250117	115900	198572350	4460	4455	4460	4455	138
569	20250117	115800	197957130	4460	4460	4460	4460	37
570	20250117	115700	197792110	4460	4455	4460	4455	182
571	20250117	115600	196981240	4455	4455	4455	4455	0
572	20250117	115500	196981240	4455	4455	4460	4455	432
573	20250117	115400	195056430	4460	4460	4460	4460	79
574	20250117	115300	194704090	4455	4455	4455	4455	0
575	20250117	115200	194704090	4455	4460	4460	4455	55
576	20250117	115100	194458795	4460	4460	4460	4460	49
577	20250117	115000	194240255	4455	4460	4460	4455	34
578	20250117	114900	194088730	4460	4460	4460	4460	104
579	20250117	114800	193624890	4460	4460	4460	4460	73
580	20250117	114700	193299310	4460	4460	4460	4460	62
581	20250117	114600	193022790	4460	4460	4460	4460	116
582	20250117	114500	192505430	4460	4460	4460	4460	94
583	20250117	114400	192086190	4460	4460	4460	4460	151
584	20250117	114300	191412730	4460	4460	4460	4460	70
585	20250117	114200	191100530	4460	4460	4460	4460	12
586	20250117	114100	191047010	4455	4455	4455	4455	100
587	20250117	114000	190601510	4455	4455	4455	4455	15
588	20250117	113900	190534685	4455	4455	4455	4455	86
589	20250117	113800	190151555	4455	4460	4460	4455	454
590	20250117	113700	188128715	4460	4450	4460	4450	333
591	20250117	113600	186645385	4455	4455	4455	4455	61
592	20250117	113500	186373630	4455	4455	4455	4455	50
593	20250117	113400	186150880	4455	4455	4455	4455	148
594	20250117	113300	185491540	4455	4455	4455	4455	65
595	20250117	113200	185201965	4455	4450	4455	4450	112
596	20250117	113100	184703505	4455	4455	4455	4455	120
597	20250117	113000	184168905	4455	4455	4455	4455	101
598	20250117	112900	183718950	4460	4460	4460	4460	26
599	20250117	112800	183602990	4460	4465	4465	4460	97
600	20250117	112700	183170310	4460	4460	4465	4460	188
601	20250117	112600	182331535	4465	4465	4465	4465	47
602	20250117	112500	182121680	4465	4465	4465	4460	113
603	20250117	112400	181617305	4465	4470	4470	4465	110
604	20250117	112300	181125890	4470	4465	4470	4465	287
605	20250117	112200	179843840	4465	4465	4465	4465	0
606	20250117	112100	179843840	4465	4465	4465	4465	702
607	20250117	112000	176709410	4465	4460	4465	4460	666
608	20250117	111900	173738400	4460	4460	4460	4455	203
609	20250117	111800	172833525	4455	4460	4460	4455	413
610	20250117	111700	170993545	4455	4450	4455	4450	205
611	20250117	111600	170080770	4460	4460	4460	4460	83
612	20250117	111500	169710590	4460	4460	4460	4460	9
613	20250117	111400	169670450	4450	4460	4460	4450	1072
614	20250117	111300	164899205	4460	4460	4460	4460	11
615	20250117	111200	164850145	4450	4450	4450	4450	100
616	20250117	111100	164405145	4460	4455	4460	4455	46
617	20250117	111000	164200010	4460	4460	4460	4455	314
618	20250117	110900	162800075	4465	4465	4465	4465	77
619	20250117	110800	162456270	4465	4465	4465	4465	130
620	20250117	110700	161875820	4465	4465	4465	4465	0
621	20250117	110600	161875820	4465	4470	4470	4465	164
622	20250117	110500	161143510	4460	4470	4470	4460	137
623	20250117	110400	160532120	4470	4470	4470	4470	46
624	20250117	110300	160326500	4470	4460	4470	4460	213
625	20250117	110200	159376400	4470	4465	4470	4460	118
626	20250117	110100	158849395	4465	4470	4470	4465	161
627	20250117	110000	158130485	4470	4470	4470	4470	0
628	20250117	105900	158130485	4470	4470	4470	4470	6
629	20250117	105800	158103665	4470	4465	4470	4465	258
630	20250117	105700	156951405	4465	4465	4465	4465	0
631	20250117	105600	156951405	4465	4470	4470	4465	411
632	20250117	105500	155116235	4470	4470	4470	4470	59
633	20250117	105400	154852505	4465	4465	4465	4465	101
634	20250117	105300	154401540	4470	4470	4470	4470	12
635	20250117	105200	154347900	4465	4465	4465	4465	101
636	20250117	105100	153896935	4465	4470	4470	4465	660
637	20250117	105000	150949735	4470	4470	4470	4470	0
638	20250117	104900	150949735	4470	4470	4470	4470	23
639	20250117	104800	150846925	4470	4470	4470	4470	13
640	20250117	104700	150788815	4470	4470	4470	4470	43
641	20250117	104600	150596605	4470	4470	4470	4470	10
642	20250117	104500	150551905	4465	4465	4470	4465	3170
643	20250117	104400	136397570	4465	4465	4465	4465	11
644	20250117	104300	136348455	4460	4460	4460	4460	101
645	20250117	104200	135897995	4465	4465	4465	4465	0
646	20250117	104100	135897995	4465	4465	4465	4460	161
647	20250117	104000	135179630	4465	4465	4465	4465	0
648	20250117	103900	135179630	4465	4460	4465	4460	116
649	20250117	103800	134662195	4465	4465	4465	4465	0
650	20250117	103700	134662195	4465	4465	4465	4465	42
651	20250117	103600	134474665	4460	4465	4465	4460	698
652	20250117	103500	131361545	4465	4465	4465	4465	0
653	20250117	103400	131361545	4465	4465	4465	4460	100
654	20250117	103300	130915220	4465	4465	4465	4465	3
655	20250117	103200	130901825	4460	4460	4460	4460	39
656	20250117	103100	130727885	4465	4465	4465	4465	11
657	20250117	103000	130678770	4465	4460	4465	4460	83
658	20250117	102900	130308340	4465	4465	4465	4465	12
659	20250117	102800	130254760	4460	4460	4460	4460	0
660	20250117	102700	130254760	4460	4465	4465	4460	122
661	20250117	102600	129710535	4465	4465	4465	4465	54
662	20250117	102500	129469425	4465	4465	4465	4465	0
663	20250117	102400	129469425	4465	4465	4465	4465	29
664	20250117	102300	129339940	4450	4450	4450	4450	101
665	20250117	102200	128890490	4465	4470	4470	4465	1183
666	20250117	102100	123608270	4470	4470	4470	4470	19
667	20250117	102000	123523340	4470	4470	4470	4470	0
668	20250117	101900	123523340	4470	4470	4470	4470	78
669	20250117	101800	123174680	4465	4465	4465	4465	600
670	20250117	101700	120495680	4470	4470	4470	4465	35
671	20250117	101600	120339260	4470	4470	4470	4470	15
672	20250117	101500	120272210	4470	4460	4470	4450	3334
673	20250117	101400	105399000	4460	4460	4460	4455	140
674	20250117	101300	104775105	4460	4460	4460	4460	58
675	20250117	101200	104516425	4460	4460	4460	4460	2115
676	20250117	101100	95083525	4455	4455	4455	4455	0
677	20250117	101000	95083525	4455	4455	4455	4455	100
678	20250117	100900	94638025	4460	4455	4460	4455	165
679	20250117	100800	93902640	4460	4460	4460	4460	3
680	20250117	100700	93889260	4460	4460	4460	4460	10
681	20250117	100600	93844660	4460	4460	4460	4460	0
682	20250117	100500	93844660	4460	4460	4460	4455	458
683	20250117	100400	91803975	4460	4460	4460	4460	4
684	20250117	100300	91786135	4460	4455	4460	4455	102
685	20250117	100200	91331720	4460	4460	4460	4460	9
686	20250117	100100	91291580	4455	4455	4455	4455	202
687	20250117	100000	90391670	4455	4460	4460	4455	1008
688	20250117	095900	85900970	4455	4455	4455	4455	0
689	20250117	095800	85900970	4455	4455	4460	4455	251
690	20250117	095700	84782515	4455	4455	4455	4455	0
691	20250117	095600	84782515	4455	4455	4455	4455	100
692	20250117	095500	84337015	4460	4460	4460	4460	0
693	20250117	095400	84337015	4460	4460	4460	4455	566
694	20250117	095300	81815260	4460	4460	4460	4460	0
695	20250117	095200	81815260	4460	4460	4460	4460	55
696	20250117	095100	81569960	4460	4460	4460	4460	0
697	20250117	095000	81569960	4460	4460	4460	4460	25
698	20250117	094900	81458460	4460	4460	4460	4460	0
699	20250117	094800	81458460	4460	4460	4460	4460	50
700	20250117	094700	81235460	4455	4455	4455	4455	111
701	20250117	094600	80740955	4460	4460	4460	4460	0
702	20250117	094500	80740955	4460	4455	4460	4455	342
703	20250117	094400	79217335	4455	4460	4460	4455	200
704	20250117	094300	78326110	4460	4460	4460	4460	1
705	20250117	094200	78321650	4460	4465	4465	4460	160
706	20250117	094100	77608040	4465	4465	4465	4465	57
707	20250117	094000	77353535	4465	4465	4465	4460	218
708	20250117	093900	76381235	4465	4465	4465	4465	3
709	20250117	093800	76367840	4465	4465	4465	4465	0
710	20250117	093700	76367840	4465	4465	4465	4465	5
711	20250117	093600	76345515	4465	4465	4465	4465	1
712	20250117	093500	76341050	4445	4465	4465	4445	1854
713	20250117	093400	68084160	4465	4465	4465	4465	1
714	20250117	093300	68079695	4465	4465	4465	4465	1
715	20250117	093200	68075230	4470	4470	4470	4470	2
716	20250117	093100	68066290	4470	4460	4470	4460	546
717	20250117	093000	65631090	4460	4460	4460	4460	57
718	20250117	092900	65376870	4450	4450	4450	4450	0
719	20250117	092800	65376870	4450	4450	4450	4450	2
720	20250117	092700	65367970	4450	4450	4450	4450	198
721	20250117	092600	64486870	4460	4445	4460	4445	71
722	20250117	092500	64170525	4445	4455	4455	4445	962
723	20250117	092400	59889175	4440	4440	4440	4440	426
724	20250117	092300	57997735	4460	4460	4460	4460	0
725	20250117	092200	57997735	4460	4460	4460	4460	1
726	20250117	092100	57993275	4460	4455	4460	4455	2
727	20250117	092000	57984360	4455	4460	4460	4455	21
728	20250117	091900	57890705	4455	4455	4455	4455	0
729	20250117	091800	57890705	4455	4460	4460	4455	2
730	20250117	091700	57881790	4460	4470	4470	4460	2
731	20250117	091600	57872860	4470	4470	4470	4470	0
732	20250117	091500	57872860	4470	4470	4470	4470	0
733	20250117	091400	57872860	4470	4470	4470	4470	1623
734	20250117	091300	50618050	4465	4465	4465	4465	0
735	20250117	091200	50618050	4465	4465	4465	4465	20
736	20250117	091100	50528750	4465	4465	4465	4465	526
737	20250117	091000	48180160	4445	4445	4445	4445	0
738	20250117	090900	48180160	4445	4470	4470	4440	655
739	20250117	090800	45259305	4480	4480	4480	4480	920
740	20250117	090700	41137705	4475	4470	4480	4435	8547
741	20250117	090600	2952370	4430	4430	4430	4430	413
742	20250117	090500	1122780	4470	4470	4470	4470	1
743	20250117	090400	1118310	4470	4470	4470	4470	0
744	20250117	090300	1118310	4470	4470	4470	4470	0
745	20250117	090200	1118310	4470	4470	4470	4470	18
746	20250117	090100	1037850	4470	4485	4485	4470	121
747	20250117	090000	496950	4485	4435	4485	4435	111