KissMeData/246710/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205400	126629635	4145	4145	4145	4145	710
3	20250116	205300	126629635	4145	4145	4145	4145	0
4	20250116	205200	126629635	4145	4145	4145	4145	0
5	20250116	205100	126629635	4145	4145	4145	4145	0
6	20250116	205000	126629635	4145	4145	4145	4145	0
7	20250116	204900	126629635	4145	4145	4145	4145	0
8	20250116	204800	126629635	4145	4145	4145	4145	0
9	20250116	204700	126629635	4145	4145	4145	4145	0
10	20250116	204600	126629635	4145	4145	4145	4145	0
11	20250116	204500	126629635	4145	4145	4145	4145	0
12	20250116	204400	126629635	4145	4145	4145	4145	0
13	20250116	204300	126629635	4145	4145	4145	4145	0
14	20250116	204200	126629635	4145	4145	4145	4145	0
15	20250116	204100	126629635	4145	4145	4145	4145	0
16	20250116	204000	126629635	4145	4145	4145	4145	0
17	20250116	203900	126629635	4145	4145	4145	4145	0
18	20250116	203800	126629635	4145	4145	4145	4145	0
19	20250116	203700	126629635	4145	4145	4145	4145	0
20	20250116	203600	126629635	4145	4145	4145	4145	0
21	20250116	203500	126629635	4145	4145	4145	4145	0
22	20250116	203400	126629635	4145	4145	4145	4145	0
23	20250116	203300	126629635	4145	4145	4145	4145	0
24	20250116	203200	126629635	4145	4145	4145	4145	0
25	20250116	203100	126629635	4145	4145	4145	4145	0
26	20250116	203000	126629635	4145	4145	4145	4145	0
27	20250116	202900	126629635	4145	4145	4145	4145	0
28	20250116	202800	126629635	4145	4145	4145	4145	0
29	20250116	202700	126629635	4145	4145	4145	4145	0
30	20250116	202600	126629635	4145	4145	4145	4145	0
31	20250116	202500	126629635	4145	4145	4145	4145	0
32	20250116	202400	126629635	4145	4145	4145	4145	710
33	20250116	202300	126629635	4145	4145	4145	4145	0
34	20250116	202200	126629635	4145	4145	4145	4145	0
35	20250116	202100	126629635	4145	4145	4145	4145	0
36	20250116	202000	126629635	4145	4145	4145	4145	0
37	20250116	201900	126629635	4145	4145	4145	4145	0
38	20250116	201800	126629635	4145	4145	4145	4145	0
39	20250116	201700	126629635	4145	4145	4145	4145	0
40	20250116	201600	126629635	4145	4145	4145	4145	0
41	20250116	201500	126629635	4145	4145	4145	4145	0
42	20250116	201400	126629635	4145	4145	4145	4145	0
43	20250116	201300	126629635	4145	4145	4145	4145	0
44	20250116	201200	126629635	4145	4145	4145	4145	0
45	20250116	201100	126629635	4145	4145	4145	4145	0
46	20250116	201000	126629635	4145	4145	4145	4145	0
47	20250116	200900	126629635	4145	4145	4145	4145	0
48	20250116	200800	126629635	4145	4145	4145	4145	0
49	20250116	200700	126629635	4145	4145	4145	4145	0
50	20250116	200600	126629635	4145	4145	4145	4145	0
51	20250116	200500	126629635	4145	4145	4145	4145	0
52	20250116	200400	126629635	4145	4145	4145	4145	0
53	20250116	200300	126629635	4145	4145	4145	4145	0
54	20250116	200200	126629635	4145	4145	4145	4145	0
55	20250116	200100	126629635	4145	4145	4145	4145	0
56	20250116	200000	126629635	4145	4145	4145	4145	0
57	20250116	195900	126629635	4145	4145	4145	4145	0
58	20250116	195800	126629635	4145	4145	4145	4145	0
59	20250116	195700	126629635	4145	4145	4145	4145	0
60	20250116	195600	126629635	4145	4145	4145	4145	0
61	20250116	195500	126629635	4145	4145	4145	4145	0
62	20250116	195400	126629635	4145	4145	4145	4145	710
63	20250116	195300	126629635	4145	4145	4145	4145	0
64	20250116	195200	126629635	4145	4145	4145	4145	0
65	20250116	195100	126629635	4145	4145	4145	4145	0
66	20250116	195000	126629635	4145	4145	4145	4145	0
67	20250116	194900	126629635	4145	4145	4145	4145	0
68	20250116	194800	126629635	4145	4145	4145	4145	0
69	20250116	194700	126629635	4145	4145	4145	4145	0
70	20250116	194600	126629635	4145	4145	4145	4145	0
71	20250116	194500	126629635	4145	4145	4145	4145	0
72	20250116	194400	126629635	4145	4145	4145	4145	0
73	20250116	194300	126629635	4145	4145	4145	4145	0
74	20250116	194200	126629635	4145	4145	4145	4145	0
75	20250116	194100	126629635	4145	4145	4145	4145	0
76	20250116	194000	126629635	4145	4145	4145	4145	0
77	20250116	193900	126629635	4145	4145	4145	4145	0
78	20250116	193800	126629635	4145	4145	4145	4145	0
79	20250116	193700	126629635	4145	4145	4145	4145	0
80	20250116	193600	126629635	4145	4145	4145	4145	0
81	20250116	193500	126629635	4145	4145	4145	4145	0
82	20250116	193400	126629635	4145	4145	4145	4145	0
83	20250116	193300	126629635	4145	4145	4145	4145	0
84	20250116	193200	126629635	4145	4145	4145	4145	0
85	20250116	193100	126629635	4145	4145	4145	4145	0
86	20250116	193000	126629635	4145	4145	4145	4145	0
87	20250116	192900	126629635	4145	4145	4145	4145	0
88	20250116	192800	126629635	4145	4145	4145	4145	0
89	20250116	192700	126629635	4145	4145	4145	4145	0
90	20250116	192600	126629635	4145	4145	4145	4145	0
91	20250116	192500	126629635	4145	4145	4145	4145	0
92	20250116	192400	126629635	4145	4145	4145	4145	710
93	20250116	192300	126629635	4145	4145	4145	4145	0
94	20250116	192200	126629635	4145	4145	4145	4145	0
95	20250116	192100	126629635	4145	4145	4145	4145	0
96	20250116	192000	126629635	4145	4145	4145	4145	0
97	20250116	191900	126629635	4145	4145	4145	4145	0
98	20250116	191800	126629635	4145	4145	4145	4145	0
99	20250116	191700	126629635	4145	4145	4145	4145	0
100	20250116	191600	126629635	4145	4145	4145	4145	0
101	20250116	191500	126629635	4145	4145	4145	4145	0
102	20250116	191400	126629635	4145	4145	4145	4145	0
103	20250116	191300	126629635	4145	4145	4145	4145	0
104	20250116	191200	126629635	4145	4145	4145	4145	0
105	20250116	191100	126629635	4145	4145	4145	4145	0
106	20250116	191000	126629635	4145	4145	4145	4145	0
107	20250116	190900	126629635	4145	4145	4145	4145	0
108	20250116	190800	126629635	4145	4145	4145	4145	0
109	20250116	190700	126629635	4145	4145	4145	4145	0
110	20250116	190600	126629635	4145	4145	4145	4145	0
111	20250116	190500	126629635	4145	4145	4145	4145	0
112	20250116	190400	126629635	4145	4145	4145	4145	0
113	20250116	190300	126629635	4145	4145	4145	4145	0
114	20250116	190200	126629635	4145	4145	4145	4145	0
115	20250116	190100	126629635	4145	4145	4145	4145	0
116	20250116	190000	126629635	4145	4145	4145	4145	0
117	20250116	185900	126629635	4145	4145	4145	4145	0
118	20250116	185800	126629635	4145	4145	4145	4145	0
119	20250116	185700	126629635	4145	4145	4145	4145	0
120	20250116	185600	126629635	4145	4145	4145	4145	0
121	20250116	185500	126629635	4145	4145	4145	4145	0
122	20250116	185400	126629635	4145	4145	4145	4145	710
123	20250116	185300	126629635	4145	4145	4145	4145	0
124	20250116	185200	126629635	4145	4145	4145	4145	0
125	20250116	185100	126629635	4145	4145	4145	4145	0
126	20250116	185000	126629635	4145	4145	4145	4145	0
127	20250116	184900	126629635	4145	4145	4145	4145	0
128	20250116	184800	126629635	4145	4145	4145	4145	0
129	20250116	184700	126629635	4145	4145	4145	4145	0
130	20250116	184600	126629635	4145	4145	4145	4145	0
131	20250116	184500	126629635	4145	4145	4145	4145	0
132	20250116	184400	126629635	4145	4145	4145	4145	0
133	20250116	184300	126629635	4145	4145	4145	4145	0
134	20250116	184200	126629635	4145	4145	4145	4145	0
135	20250116	184100	126629635	4145	4145	4145	4145	0
136	20250116	184000	126629635	4145	4145	4145	4145	0
137	20250116	183900	126629635	4145	4145	4145	4145	0
138	20250116	183800	126629635	4145	4145	4145	4145	0
139	20250116	183700	126629635	4145	4145	4145	4145	0
140	20250116	183600	126629635	4145	4145	4145	4145	0
141	20250116	183500	126629635	4145	4145	4145	4145	0
142	20250116	183400	126629635	4145	4145	4145	4145	0
143	20250116	183300	126629635	4145	4145	4145	4145	0
144	20250116	183200	126629635	4145	4145	4145	4145	0
145	20250116	183100	126629635	4145	4145	4145	4145	0
146	20250116	183000	126629635	4145	4145	4145	4145	0
147	20250116	182900	126629635	4145	4145	4145	4145	0
148	20250116	182800	126629635	4145	4145	4145	4145	0
149	20250116	182700	126629635	4145	4145	4145	4145	0
150	20250116	182600	126629635	4145	4145	4145	4145	0
151	20250116	182500	126629635	4145	4145	4145	4145	0
152	20250116	182400	126629635	4145	4145	4145	4145	710
153	20250116	182300	126629635	4145	4145	4145	4145	0
154	20250116	182200	126629635	4145	4145	4145	4145	0
155	20250116	182100	126629635	4145	4145	4145	4145	0
156	20250116	182000	126629635	4145	4145	4145	4145	0
157	20250116	181900	126629635	4145	4145	4145	4145	0
158	20250116	181800	126629635	4145	4145	4145	4145	0
159	20250116	181700	126629635	4145	4145	4145	4145	0
160	20250116	181600	126629635	4145	4145	4145	4145	0
161	20250116	181500	126629635	4145	4145	4145	4145	0
162	20250116	181400	126629635	4145	4145	4145	4145	0
163	20250116	181300	126629635	4145	4145	4145	4145	0
164	20250116	181200	126629635	4145	4145	4145	4145	0
165	20250116	181100	126629635	4145	4145	4145	4145	0
166	20250116	181000	126629635	4145	4145	4145	4145	0
167	20250116	180900	126629635	4145	4145	4145	4145	0
168	20250116	180800	126629635	4145	4145	4145	4145	0
169	20250116	180700	126629635	4145	4145	4145	4145	0
170	20250116	180600	126629635	4145	4145	4145	4145	0
171	20250116	180500	126629635	4145	4145	4145	4145	0
172	20250116	180400	126629635	4145	4145	4145	4145	0
173	20250116	180300	126629635	4145	4145	4145	4145	0
174	20250116	180200	126629635	4145	4145	4145	4145	0
175	20250116	180100	126629635	4145	4145	4145	4145	0
176	20250116	180000	126629635	4145	4145	4145	4145	0
177	20250116	175900	126629635	4145	4145	4145	4145	0
178	20250116	175800	126629635	4145	4145	4145	4145	0
179	20250116	175700	126629635	4145	4145	4145	4145	0
180	20250116	175600	126629635	4145	4145	4145	4145	0
181	20250116	175500	126629635	4145	4145	4145	4145	0
182	20250116	175400	126629635	4145	4145	4145	4145	710
183	20250116	175300	126629635	4145	4145	4145	4145	0
184	20250116	175200	126629635	4145	4145	4145	4145	0
185	20250116	175100	126629635	4145	4145	4145	4145	0
186	20250116	175000	126629635	4145	4145	4145	4145	0
187	20250116	174900	126629635	4145	4145	4145	4145	0
188	20250116	174800	126629635	4145	4145	4145	4145	0
189	20250116	174700	126629635	4145	4145	4145	4145	0
190	20250116	174600	126629635	4145	4145	4145	4145	0
191	20250116	174500	126629635	4145	4145	4145	4145	0
192	20250116	174400	126629635	4145	4145	4145	4145	0
193	20250116	174300	126629635	4145	4145	4145	4145	0
194	20250116	174200	126629635	4145	4145	4145	4145	0
195	20250116	174100	126629635	4145	4145	4145	4145	0
196	20250116	174000	126629635	4145	4145	4145	4145	0
197	20250116	173900	126629635	4145	4145	4145	4145	0
198	20250116	173800	126629635	4145	4145	4145	4145	0
199	20250116	173700	126629635	4145	4145	4145	4145	0
200	20250116	173600	126629635	4145	4145	4145	4145	0
201	20250116	173500	126629635	4145	4145	4145	4145	0
202	20250116	173400	126629635	4145	4145	4145	4145	0
203	20250116	173300	126629635	4145	4145	4145	4145	0
204	20250116	173200	126629635	4145	4145	4145	4145	0
205	20250116	173100	126629635	4145	4145	4145	4145	0
206	20250116	173000	126629635	4145	4145	4145	4145	0
207	20250116	172900	126629635	4145	4145	4145	4145	0
208	20250116	172800	126629635	4145	4145	4145	4145	0
209	20250116	172700	126629635	4145	4145	4145	4145	0
210	20250116	172600	126629635	4145	4145	4145	4145	0
211	20250116	172500	126629635	4145	4145	4145	4145	0
212	20250116	172400	126629635	4145	4145	4145	4145	710
213	20250116	172300	126629635	4145	4145	4145	4145	0
214	20250116	172200	126629635	4145	4145	4145	4145	0
215	20250116	172100	126629635	4145	4145	4145	4145	0
216	20250116	172000	126629635	4145	4145	4145	4145	0
217	20250116	171900	126629635	4145	4145	4145	4145	0
218	20250116	171800	126629635	4145	4145	4145	4145	0
219	20250116	171700	126629635	4145	4145	4145	4145	0
220	20250116	171600	126629635	4145	4145	4145	4145	0
221	20250116	171500	126629635	4145	4145	4145	4145	0
222	20250116	171400	126629635	4145	4145	4145	4145	0
223	20250116	171300	126629635	4145	4145	4145	4145	0
224	20250116	171200	126629635	4145	4145	4145	4145	0
225	20250116	171100	126629635	4145	4145	4145	4145	0
226	20250116	171000	126629635	4145	4145	4145	4145	0
227	20250116	170900	126629635	4145	4145	4145	4145	0
228	20250116	170800	126629635	4145	4145	4145	4145	0
229	20250116	170700	126629635	4145	4145	4145	4145	0
230	20250116	170600	126629635	4145	4145	4145	4145	0
231	20250116	170500	126629635	4145	4145	4145	4145	0
232	20250116	170400	126629635	4145	4145	4145	4145	0
233	20250116	170300	126629635	4145	4145	4145	4145	0
234	20250116	170200	126629635	4145	4145	4145	4145	0
235	20250116	170100	126629635	4145	4145	4145	4145	0
236	20250116	170000	126629635	4145	4145	4145	4145	0
237	20250116	165900	126629635	4145	4145	4145	4145	0
238	20250116	165800	126629635	4145	4145	4145	4145	0
239	20250116	165700	126629635	4145	4145	4145	4145	0
240	20250116	165600	126629635	4145	4145	4145	4145	0
241	20250116	165500	126629635	4145	4145	4145	4145	0
242	20250116	165400	126629635	4145	4145	4145	4145	710
243	20250116	165300	126629635	4145	4145	4145	4145	0
244	20250116	165200	126629635	4145	4145	4145	4145	0
245	20250116	165100	126629635	4145	4145	4145	4145	0
246	20250116	165000	126629635	4145	4145	4145	4145	0
247	20250116	164900	126629635	4145	4145	4145	4145	0
248	20250116	164800	126629635	4145	4145	4145	4145	0
249	20250116	164700	126629635	4145	4145	4145	4145	0
250	20250116	164600	126629635	4145	4145	4145	4145	0
251	20250116	164500	126629635	4145	4145	4145	4145	0
252	20250116	164400	126629635	4145	4145	4145	4145	0
253	20250116	164300	126629635	4145	4145	4145	4145	0
254	20250116	164200	126629635	4145	4145	4145	4145	0
255	20250116	164100	126629635	4145	4145	4145	4145	0
256	20250116	164000	126629635	4145	4145	4145	4145	0
257	20250116	163900	126629635	4145	4145	4145	4145	0
258	20250116	163800	126629635	4145	4145	4145	4145	0
259	20250116	163700	126629635	4145	4145	4145	4145	0
260	20250116	163600	126629635	4145	4145	4145	4145	0
261	20250116	163500	126629635	4145	4145	4145	4145	0
262	20250116	163400	126629635	4145	4145	4145	4145	0
263	20250116	163300	126629635	4145	4145	4145	4145	0
264	20250116	163200	126629635	4145	4145	4145	4145	0
265	20250116	163100	126629635	4145	4145	4145	4145	0
266	20250116	163000	126629635	4145	4145	4145	4145	0
267	20250116	162900	126629635	4145	4145	4145	4145	0
268	20250116	162800	126629635	4145	4145	4145	4145	0
269	20250116	162700	126629635	4145	4145	4145	4145	0
270	20250116	162600	126629635	4145	4145	4145	4145	0
271	20250116	162500	126629635	4145	4145	4145	4145	0
272	20250116	162400	126629635	4145	4145	4145	4145	710
273	20250116	162300	126629635	4145	4145	4145	4145	0
274	20250116	162200	126629635	4145	4145	4145	4145	0
275	20250116	162100	126629635	4145	4145	4145	4145	0
276	20250116	162000	126629635	4145	4145	4145	4145	0
277	20250116	161900	126629635	4145	4145	4145	4145	0
278	20250116	161800	126629635	4145	4145	4145	4145	0
279	20250116	161700	126629635	4145	4145	4145	4145	0
280	20250116	161600	126629635	4145	4145	4145	4145	0
281	20250116	161500	126629635	4145	4145	4145	4145	0
282	20250116	161400	126629635	4145	4145	4145	4145	0
283	20250116	161300	126629635	4145	4145	4145	4145	0
284	20250116	161200	126629635	4145	4145	4145	4145	0
285	20250116	161100	126629635	4145	4145	4145	4145	0
286	20250116	161000	126629635	4145	4145	4145	4145	0
287	20250116	160900	126629635	4145	4145	4145	4145	0
288	20250116	160800	126629635	4145	4145	4145	4145	0
289	20250116	160700	126629635	4145	4145	4145	4145	0
290	20250116	160600	126629635	4145	4145	4145	4145	0
291	20250116	160500	126629635	4145	4145	4145	4145	0
292	20250116	160400	126629635	4145	4145	4145	4145	0
293	20250116	160300	126629635	4145	4145	4145	4145	0
294	20250116	160200	126629635	4145	4145	4145	4145	0
295	20250116	160100	126629635	4145	4145	4145	4145	0
296	20250116	160000	126629635	4145	4145	4145	4145	0
297	20250116	155900	126629635	4145	4145	4145	4145	0
298	20250116	155800	126629635	4145	4145	4145	4145	0
299	20250116	155700	126629635	4145	4145	4145	4145	0
300	20250116	155600	126629635	4145	4145	4145	4145	0
301	20250116	155500	126629635	4145	4145	4145	4145	0
302	20250116	155400	126629635	4145	4145	4145	4145	710
303	20250116	155300	126629635	4145	4145	4145	4145	0
304	20250116	155200	126629635	4145	4145	4145	4145	0
305	20250116	155100	126629635	4145	4145	4145	4145	0
306	20250116	155000	126629635	4145	4145	4145	4145	0
307	20250116	154900	126629635	4145	4145	4145	4145	0
308	20250116	154800	126629635	4145	4145	4145	4145	0
309	20250116	154700	126629635	4145	4145	4145	4145	0
310	20250116	154600	126629635	4145	4145	4145	4145	0
311	20250116	154500	126629635	4145	4145	4145	4145	0
312	20250116	154400	126629635	4145	4145	4145	4145	0
313	20250116	154300	126629635	4145	4145	4145	4145	0
314	20250116	154200	126629635	4145	4145	4145	4145	0
315	20250116	154100	126629635	4145	4145	4145	4145	0
316	20250116	154000	126629635	4145	4145	4145	4145	0
317	20250116	153900	126629635	4145	4145	4145	4145	0
318	20250116	153800	126629635	4145	4145	4145	4145	0
319	20250116	153700	126629635	4145	4145	4145	4145	0
320	20250116	153600	126629635	4145	4145	4145	4145	0
321	20250116	153500	126629635	4145	4145	4145	4145	0
322	20250116	153400	126629635	4145	4145	4145	4145	0
323	20250116	153300	126629635	4145	4145	4145	4145	0
324	20250116	153200	126629635	4145	4145	4145	4145	0
325	20250116	153100	126629635	4145	4145	4145	4145	0
326	20250116	153000	126629635	4145	4145	4145	4145	710
327	20250116	152900	123686685	4185	4185	4185	4185	0
328	20250116	152800	123686685	4185	4185	4185	4185	0
329	20250116	152700	123686685	4185	4185	4185	4185	0
330	20250116	152600	123686685	4185	4185	4185	4185	0
331	20250116	152500	123686685	4185	4185	4185	4185	0
332	20250116	152400	123686685	4185	4185	4185	4185	0
333	20250116	152300	123686685	4185	4185	4185	4185	0
334	20250116	152200	123686685	4185	4185	4185	4185	0
335	20250116	152100	123686685	4185	4185	4185	4185	0
336	20250116	152000	123686685	4185	4185	4185	4185	0
337	20250116	151900	123686685	4185	4185	4185	4185	1
338	20250116	151800	123682500	4200	4200	4200	4200	3
339	20250116	151700	123669900	4185	4185	4185	4185	3
340	20250116	151600	123657345	4195	4195	4195	4195	0
341	20250116	151500	123657345	4195	4195	4195	4195	10
342	20250116	151400	123615395	4170	4170	4170	4170	2
343	20250116	151300	123607055	4155	4155	4155	4155	0
344	20250116	151200	123607055	4155	4155	4155	4155	0
345	20250116	151100	123607055	4155	4155	4155	4155	3
346	20250116	151000	123594590	4155	4155	4155	4155	0
347	20250116	150900	123594590	4155	4155	4155	4155	18
348	20250116	150800	123519800	4200	4200	4200	4200	0
349	20250116	150700	123519800	4200	4200	4200	4200	0
350	20250116	150600	123519800	4200	4190	4200	4190	500
351	20250116	150500	121420740	4200	4140	4200	4140	502
352	20250116	150400	119315025	4190	4175	4190	4175	500
353	20250116	150300	117223715	4170	4170	4170	4170	29
354	20250116	150200	117102785	4170	4140	4170	4140	471
355	20250116	150100	115139255	4135	4135	4135	4135	3
356	20250116	150000	115126850	4135	4135	4135	4135	0
357	20250116	145900	115126850	4135	4135	4135	4135	0
358	20250116	145800	115126850	4135	4135	4135	4135	0
359	20250116	145700	115126850	4135	4135	4135	4135	37
360	20250116	145600	114973855	4135	4135	4135	4135	19
361	20250116	145500	114895290	4135	4135	4135	4135	33
362	20250116	145400	114758835	4135	4135	4135	4135	37
363	20250116	145300	114605840	4135	4135	4135	4135	20
364	20250116	145200	114523140	4135	4135	4135	4135	34
365	20250116	145100	114382550	4135	4135	4135	4135	534
366	20250116	145000	112174460	4135	4135	4135	4135	22
367	20250116	144900	112083490	4135	4135	4135	4135	68
368	20250116	144800	111802310	4135	4135	4135	4135	21
369	20250116	144700	111715475	4135	4135	4135	4135	14
370	20250116	144600	111657585	4135	4135	4135	4135	3
371	20250116	144500	111645180	4140	4140	4140	4140	31
372	20250116	144400	111516840	4140	4140	4140	4140	0
373	20250116	144300	111516840	4140	4140	4140	4140	49
374	20250116	144200	111313980	4135	4135	4135	4135	22
375	20250116	144100	111223010	4135	4135	4135	4135	0
376	20250116	144000	111223010	4135	4135	4135	4135	14
377	20250116	143900	111165120	4135	4135	4135	4135	14
378	20250116	143800	111107230	4135	4135	4135	4135	3
379	20250116	143700	111094825	4135	4135	4135	4135	13
380	20250116	143600	111041070	4135	4135	4135	4135	0
381	20250116	143500	111041070	4135	4135	4135	4135	16
382	20250116	143400	110974910	4135	4135	4135	4135	14
383	20250116	143300	110917020	4135	4135	4135	4135	0
384	20250116	143200	110917020	4135	4135	4135	4135	14
385	20250116	143100	110859130	4135	4135	4135	4135	3
386	20250116	143000	110846725	4135	4140	4140	4135	47
387	20250116	142900	110652215	4140	4145	4145	4140	278
388	20250116	142800	109500825	4145	4145	4145	4145	32
389	20250116	142700	109368185	4140	4140	4140	4140	33
390	20250116	142600	109231565	4140	4140	4140	4140	19
391	20250116	142500	109152905	4140	4140	4140	4140	4
392	20250116	142400	109136345	4140	4140	4140	4140	14
393	20250116	142300	109078385	4145	4140	4145	4140	8
394	20250116	142200	109045260	4140	4140	4140	4140	5
395	20250116	142100	109024560	4140	4145	4145	4140	143
396	20250116	142000	108432470	4150	4150	4150	4150	0
397	20250116	141900	108432470	4150	4140	4150	4140	169
398	20250116	141800	107731905	4140	4140	4140	4140	4
399	20250116	141700	107715345	4140	4140	4140	4140	19
400	20250116	141600	107636685	4140	4140	4140	4140	22
401	20250116	141500	107545605	4140	4140	4140	4140	110
402	20250116	141400	107090205	4140	4140	4140	4140	19
403	20250116	141300	107011545	4140	4140	4140	4140	18
404	20250116	141200	106937025	4145	4140	4145	4140	8
405	20250116	141100	106903900	4140	4140	4140	4140	14
406	20250116	141000	106845940	4140	4140	4140	4140	4
407	20250116	140900	106829380	4140	4140	4140	4140	19
408	20250116	140800	106750720	4140	4145	4145	4140	24
409	20250116	140700	106651345	4140	4140	4140	4140	5
410	20250116	140600	106630645	4140	4140	4140	4140	47
411	20250116	140500	106436065	4140	4140	4140	4140	5
412	20250116	140400	106415365	4140	4140	4140	4140	20
413	20250116	140300	106332565	4140	4140	4140	4140	19
414	20250116	140200	106253905	4140	4140	4140	4140	4
415	20250116	140100	106237345	4140	4140	4140	4140	1014
416	20250116	140000	102039385	4140	4140	4140	4140	21
417	20250116	135900	101952445	4140	4140	4140	4140	4
418	20250116	135800	101935885	4140	4140	4140	4140	19
419	20250116	135700	101857225	4140	4135	4140	4135	11
420	20250116	135600	101811695	4135	4140	4140	4135	41
421	20250116	135500	101642095	4135	4135	4135	4135	19
422	20250116	135400	101563530	4140	4140	4140	4140	0
423	20250116	135300	101563530	4140	4140	4140	4140	17
424	20250116	135200	101493150	4145	4145	4145	4145	0
425	20250116	135100	101493150	4145	4140	4145	4140	23
426	20250116	135000	101397860	4135	4130	4135	4130	74
427	20250116	134900	101091940	4130	4130	4130	4130	6
428	20250116	134800	101067160	4130	4125	4130	4125	46
429	20250116	134700	100877300	4125	4125	4125	4125	18
430	20250116	134600	100803050	4125	4120	4125	4120	42
431	20250116	134500	100629825	4120	4120	4120	4120	21
432	20250116	134400	100543305	4120	4120	4120	4120	5
433	20250116	134300	100522705	4120	4120	4120	4120	14
434	20250116	134200	100465025	4125	4125	4125	4125	0
435	20250116	134100	100465025	4125	4125	4130	4125	37
436	20250116	134000	100312340	4130	4130	4130	4130	0
437	20250116	133900	100312340	4130	4130	4130	4130	0
438	20250116	133800	100312340	4130	4130	4130	4130	6
439	20250116	133700	100287560	4130	4130	4130	4130	22
440	20250116	133600	100196700	4130	4130	4130	4130	6
441	20250116	133500	100171920	4130	4130	4130	4130	19
442	20250116	133400	100093450	4130	4130	4130	4130	7
443	20250116	133300	100064540	4130	4130	4130	4130	14
444	20250116	133200	100006720	4130	4130	4130	4130	18
445	20250116	133100	99932380	4130	4130	4130	4130	5
446	20250116	133000	99911730	4130	4130	4130	4130	37
447	20250116	132900	99758920	4130	4130	4130	4130	19
448	20250116	132800	99680450	4130	4130	4130	4130	5
449	20250116	132700	99659800	4130	4130	4130	4130	19
450	20250116	132600	99581330	4130	4130	4130	4130	4
451	20250116	132500	99564810	4130	4130	4130	4130	5
452	20250116	132400	99544160	4130	4140	4140	4130	254
453	20250116	132300	98493880	4145	4140	4145	4140	30
454	20250116	132200	98369590	4140	4135	4140	4135	37
455	20250116	132100	98216545	4135	4135	4135	4135	5
456	20250116	132000	98195870	4135	4140	4140	4135	18
457	20250116	131900	98121420	4140	4140	4140	4140	16
458	20250116	131800	98055180	4145	4145	4145	4145	0
459	20250116	131700	98055180	4145	4145	4145	4145	4
460	20250116	131600	98038600	4145	4145	4145	4145	19
461	20250116	131500	97959845	4145	4145	4145	4145	11
462	20250116	131400	97914250	4145	4140	4145	4140	40
463	20250116	131300	97748540	4145	4145	4145	4145	11
464	20250116	131200	97702945	4140	4140	4140	4140	29
465	20250116	131100	97582885	4140	4140	4140	4140	8
466	20250116	131000	97549765	4140	4145	4145	4140	505
467	20250116	130900	95458180	4145	4145	4145	4145	14
468	20250116	130800	95400150	4150	4150	4150	4150	0
469	20250116	130700	95400150	4150	4150	4150	4150	286
470	20250116	130600	94213250	4155	4155	4155	4155	19
471	20250116	130500	94134305	4155	4155	4155	4155	15
472	20250116	130400	94071980	4155	4155	4155	4155	7
473	20250116	130300	94042895	4150	4160	4160	4150	519
474	20250116	130200	91888905	4160	4160	4160	4160	50
475	20250116	130100	91680905	4155	4155	4155	4155	19
476	20250116	130000	91601960	4155	4155	4155	4155	4
477	20250116	125900	91585340	4155	4155	4155	4155	22
478	20250116	125800	91493930	4155	4155	4155	4155	23
479	20250116	125700	91398365	4155	4155	4155	4155	5
480	20250116	125600	91377590	4155	4150	4155	4150	20
481	20250116	125500	91294500	4155	4155	4155	4155	23
482	20250116	125400	91198935	4150	4150	4150	4150	19
483	20250116	125300	91120085	4150	4150	4150	4150	18
484	20250116	125200	91045385	4145	4140	4145	4140	12
485	20250116	125100	90995660	4140	4150	4150	4140	254
486	20250116	125000	89942700	4150	4150	4150	4150	7
487	20250116	124900	89913650	4155	4155	4155	4155	59
488	20250116	124800	89668505	4155	4160	4160	4155	504
489	20250116	124700	87573465	4160	4160	4165	4160	1038
490	20250116	124600	83255220	4160	4155	4160	4155	412
491	20250116	124500	81541370	4155	4150	4155	4150	30
492	20250116	124400	81416785	4155	4155	4155	4155	0
493	20250116	124300	81416785	4155	4155	4155	4155	62
494	20250116	124200	81159175	4150	4150	4150	4150	21
495	20250116	124100	81072025	4150	4150	4150	4150	18
496	20250116	124000	80997325	4150	4150	4150	4150	21
497	20250116	123900	80910175	4155	4150	4155	4150	5
498	20250116	123800	80889420	4150	4150	4150	4150	19
499	20250116	123700	80810570	4150	4150	4150	4150	7
500	20250116	123600	80781520	4150	4150	4150	4150	14
501	20250116	123500	80723420	4150	4150	4150	4150	19
502	20250116	123400	80644570	4150	4150	4150	4150	4
503	20250116	123300	80627970	4150	4155	4155	4150	18
504	20250116	123200	80553250	4155	4160	4160	4155	333
505	20250116	123100	79169070	4160	4160	4160	4160	5
506	20250116	123000	79148270	4160	4160	4160	4160	30
507	20250116	122900	79023470	4160	4160	4160	4160	8
508	20250116	122800	78990190	4160	4160	4160	4160	19
509	20250116	122700	78911150	4160	4160	4160	4160	14
510	20250116	122600	78852910	4160	4160	4160	4160	4
511	20250116	122500	78836270	4160	4165	4165	4160	9
512	20250116	122400	78798820	4165	4165	4165	4165	4
513	20250116	122300	78782160	4165	4165	4165	4165	19
514	20250116	122200	78703025	4165	4170	4170	4165	193
515	20250116	122100	77899090	4170	4170	4170	4170	8
516	20250116	122000	77865730	4170	4170	4170	4170	18
517	20250116	121900	77790670	4170	4170	4170	4170	20
518	20250116	121800	77707270	4170	4155	4170	4155	843
519	20250116	121700	74192330	4165	4165	4165	4165	100
520	20250116	121600	73775830	4165	4165	4165	4165	282
521	20250116	121500	72601300	4165	4135	4165	4135	418
522	20250116	121400	70862485	4125	4120	4125	4120	428
523	20250116	121300	69099030	4120	4120	4120	4120	4
524	20250116	121200	69082550	4120	4120	4120	4120	13
525	20250116	121100	69028990	4140	4135	4140	4135	16
526	20250116	121000	68962820	4130	4130	4130	4130	200
527	20250116	120900	68136820	4170	4170	4170	4170	0
528	20250116	120800	68136820	4170	4170	4170	4170	0
529	20250116	120700	68136820	4170	4170	4170	4170	0
530	20250116	120600	68136820	4170	4170	4170	4170	0
531	20250116	120500	68136820	4170	4170	4170	4170	0
532	20250116	120400	68136820	4170	4160	4170	4160	112
533	20250116	120300	67670095	4175	4120	4175	4120	370
534	20250116	120200	66135635	4115	4120	4120	4115	25
535	20250116	120100	66032645	4115	4115	4115	4115	18
536	20250116	120000	65958575	4115	4115	4115	4115	7
537	20250116	115900	65929770	4115	4115	4115	4115	18
538	20250116	115800	65855700	4115	4115	4115	4115	3
539	20250116	115700	65843355	4120	4120	4120	4120	15
540	20250116	115600	65781555	4120	4120	4120	4120	18
541	20250116	115500	65707395	4120	4120	4120	4120	7
542	20250116	115400	65678555	4125	4125	4125	4125	31
543	20250116	115300	65550680	4125	4125	4125	4125	19
544	20250116	115200	65472305	4125	4125	4125	4125	4
545	20250116	115100	65455805	4125	4125	4125	4125	22
546	20250116	115000	65365055	4125	4125	4125	4125	4
547	20250116	114900	65348555	4125	4125	4125	4125	14
548	20250116	114800	65290805	4125	4125	4125	4125	19
549	20250116	114700	65212430	4125	4125	4125	4125	6
550	20250116	114600	65187680	4125	4125	4125	4125	19
551	20250116	114500	65109305	4125	4125	4125	4125	4
552	20250116	114400	65092805	4125	4130	4130	4125	61
553	20250116	114300	64840945	4125	4125	4125	4125	22
554	20250116	114200	64750195	4130	4130	4130	4130	0
555	20250116	114100	64750195	4130	4125	4130	4125	24
556	20250116	114000	64651145	4130	4130	4130	4130	0
557	20250116	113900	64651145	4130	4130	4130	4130	330
558	20250116	113800	63288245	4125	4125	4125	4125	19
559	20250116	113700	63209870	4130	4125	4130	4125	9
560	20250116	113600	63172720	4125	4125	4125	4125	22
561	20250116	113500	63081970	4125	4120	4125	4120	27
562	20250116	113400	62970665	4115	4105	4115	4105	541
563	20250116	113300	60747110	4105	4100	4105	4100	30
564	20250116	113200	60624050	4100	4100	4100	4100	7
565	20250116	113100	60595350	4100	4105	4105	4100	114
566	20250116	113000	60127450	4100	4100	4100	4100	13
567	20250116	112900	60074150	4100	4100	4100	4100	5
568	20250116	112800	60053650	4100	4100	4100	4100	21
569	20250116	112700	59967550	4100	4100	4100	4100	5
570	20250116	112600	59947050	4100	4100	4100	4100	14
571	20250116	112500	59889650	4105	4105	4105	4100	141
572	20250116	112400	59310940	4100	4100	4100	4100	6
573	20250116	112300	59286340	4100	4100	4100	4100	19
574	20250116	112200	59208440	4100	4100	4100	4100	19
575	20250116	112100	59130540	4105	4105	4105	4105	105
576	20250116	112000	58699515	4100	4100	4100	4100	21
577	20250116	111900	58613415	4105	4105	4105	4105	502
578	20250116	111800	56552705	4100	4100	4100	4100	20
579	20250116	111700	56470705	4105	4105	4105	4105	538
580	20250116	111600	54262215	4105	4105	4105	4105	4
581	20250116	111500	54245795	4105	4110	4110	4105	21
582	20250116	111400	54159555	4110	4105	4110	4105	5
583	20250116	111300	54139025	4105	4105	4105	4105	158
584	20250116	111200	53490435	4110	4115	4115	4110	7
585	20250116	111100	53461645	4115	4115	4115	4115	16
586	20250116	111000	53395805	4110	4110	4110	4110	38
587	20250116	110900	53239625	4110	4110	4110	4110	2
588	20250116	110800	53231405	4130	4120	4130	4105	1481
589	20250116	110700	47141255	4135	4135	4135	4135	0
590	20250116	110600	47141255	4135	4140	4140	4125	1025
591	20250116	110500	42907055	4140	4140	4140	4140	3
592	20250116	110400	42894635	4150	4150	4150	4150	0
593	20250116	110300	42894635	4150	4150	4150	4150	0
594	20250116	110200	42894635	4150	4150	4150	4150	0
595	20250116	110100	42894635	4150	4150	4150	4150	0
596	20250116	110000	42894635	4150	4150	4150	4150	0
597	20250116	105900	42894635	4150	4150	4150	4150	2
598	20250116	105800	42886335	4150	4155	4155	4150	599
599	20250116	105700	40399920	4160	4160	4160	4160	0
600	20250116	105600	40399920	4160	4165	4165	4160	176
601	20250116	105500	39666905	4195	4195	4195	4195	0
602	20250116	105400	39666905	4195	4195	4195	4195	0
603	20250116	105300	39666905	4195	4195	4195	4195	0
604	20250116	105200	39666905	4195	4195	4195	4195	0
605	20250116	105100	39666905	4195	4195	4195	4195	0
606	20250116	105000	39666905	4195	4195	4195	4195	0
607	20250116	104900	39666905	4195	4195	4195	4195	0
608	20250116	104800	39666905	4195	4170	4195	4170	77
609	20250116	104700	39345020	4175	4175	4175	4175	0
610	20250116	104600	39345020	4175	4175	4175	4175	1
611	20250116	104500	39340845	4175	4175	4175	4175	0
612	20250116	104400	39340845	4175	4175	4175	4175	0
613	20250116	104300	39340845	4175	4175	4175	4175	0
614	20250116	104200	39340845	4175	4175	4175	4175	3
615	20250116	104100	39328320	4175	4175	4175	4175	1
616	20250116	104000	39324145	4160	4160	4160	4160	2
617	20250116	103900	39315825	4175	4175	4175	4175	0
618	20250116	103800	39315825	4175	4175	4175	4175	5
619	20250116	103700	39294950	4175	4175	4175	4175	0
620	20250116	103600	39294950	4175	4175	4175	4175	1
621	20250116	103500	39290775	4160	4155	4160	4155	262
622	20250116	103400	38200870	4160	4160	4160	4160	1
623	20250116	103300	38196710	4160	4155	4160	4155	2
624	20250116	103200	38188395	4155	4155	4155	4155	0
625	20250116	103100	38188395	4155	4155	4155	4155	1
626	20250116	103000	38184240	4155	4155	4155	4155	0
627	20250116	102900	38184240	4155	4155	4155	4155	0
628	20250116	102800	38184240	4155	4155	4155	4155	2
629	20250116	102700	38175930	4155	4155	4155	4155	1
630	20250116	102600	38171775	4145	4145	4145	4145	0
631	20250116	102500	38171775	4145	4140	4145	4140	6
632	20250116	102400	38146930	4135	4135	4135	4135	0
633	20250116	102300	38146930	4135	4135	4135	4135	2
634	20250116	102200	38138660	4135	4135	4135	4135	226
635	20250116	102100	37204150	4140	4140	4140	4140	1
636	20250116	102000	37200010	4155	4135	4155	4135	700
637	20250116	101900	34295325	4130	4130	4130	4130	103
638	20250116	101800	33869935	4135	4135	4135	4135	0
639	20250116	101700	33869935	4135	4135	4135	4135	0
640	20250116	101600	33869935	4135	4135	4135	4135	2
641	20250116	101500	33861665	4130	4130	4130	4130	0
642	20250116	101400	33861665	4130	4130	4130	4130	0
643	20250116	101300	33861665	4130	4130	4130	4130	3
644	20250116	101200	33849275	4135	4135	4135	4135	54
645	20250116	101100	33625985	4135	4135	4135	4135	5
646	20250116	101000	33605310	4130	4130	4130	4130	284
647	20250116	100900	32432390	4130	4130	4130	4130	0
648	20250116	100800	32432390	4130	4135	4135	4130	202
649	20250116	100700	31598120	4135	4135	4135	4135	7
650	20250116	100600	31569175	4135	4135	4135	4135	0
651	20250116	100500	31569175	4135	4140	4140	4135	852
652	20250116	100400	28046130	4140	4145	4145	4140	8
653	20250116	100300	28012975	4145	4145	4145	4145	13
654	20250116	100200	27959090	4145	4145	4145	4145	0
655	20250116	100100	27959090	4145	4145	4145	4145	1
656	20250116	100000	27954945	4140	4140	4140	4140	9
657	20250116	095900	27917685	4150	4150	4150	4150	1
658	20250116	095800	27913535	4140	4140	4140	4140	0
659	20250116	095700	27913535	4140	4150	4150	4140	337
660	20250116	095600	26518155	4155	4150	4155	4150	15
661	20250116	095500	26455840	4150	4150	4150	4150	0
662	20250116	095400	26455840	4150	4145	4150	4145	26
663	20250116	095300	26347970	4145	4145	4145	4145	2
664	20250116	095200	26339680	4150	4150	4150	4150	48
665	20250116	095100	26140480	4150	4150	4150	4150	31
666	20250116	095000	26011830	4150	4155	4155	4150	90
667	20250116	094900	25637990	4155	4155	4155	4155	3
668	20250116	094800	25625525	4155	4155	4155	4155	0
669	20250116	094700	25625525	4155	4155	4155	4155	0
670	20250116	094600	25625525	4155	4155	4155	4155	2
671	20250116	094500	25617215	4160	4160	4160	4160	0
672	20250116	094400	25617215	4160	4160	4160	4160	35
673	20250116	094300	25471615	4155	4155	4155	4155	18
674	20250116	094200	25396825	4155	4155	4155	4155	1
675	20250116	094100	25392670	4150	4155	4155	4150	34
676	20250116	094000	25251415	4155	4155	4155	4155	0
677	20250116	093900	25251415	4155	4155	4155	4155	8
678	20250116	093800	25218175	4160	4155	4160	4150	257
679	20250116	093700	24149085	4150	4150	4150	4150	962
680	20250116	093600	20156785	4145	4145	4145	4145	2
681	20250116	093500	20148495	4150	4150	4150	4150	1
682	20250116	093400	20144345	4145	4150	4150	4145	7
683	20250116	093300	20115320	4150	4150	4150	4150	2
684	20250116	093200	20107020	4160	4160	4160	4160	0
685	20250116	093100	20107020	4160	4160	4160	4160	0
686	20250116	093000	20107020	4160	4145	4160	4145	51
687	20250116	092900	19895595	4155	4150	4155	4150	353
688	20250116	092800	18430145	4195	4160	4195	4160	204
689	20250116	092700	17581310	4160	4150	4160	4150	454
690	20250116	092600	15696160	4140	4150	4150	4140	4
691	20250116	092500	15679590	4140	4140	4150	4140	3
692	20250116	092400	15667160	4150	4150	4150	4150	0
693	20250116	092300	15667160	4150	4145	4150	4145	3
694	20250116	092200	15654720	4150	4150	4150	4150	1
695	20250116	092100	15650570	4150	4145	4150	4145	250
696	20250116	092000	14613565	4150	4150	4150	4150	1
697	20250116	091900	14609415	4135	4140	4140	4135	55
698	20250116	091800	14381740	4150	4150	4150	4150	0
699	20250116	091700	14381740	4150	4145	4150	4145	25
700	20250116	091600	14278110	4145	4150	4150	4145	502
701	20250116	091500	12197315	4150	4150	4150	4145	1510
702	20250116	091400	5930860	4160	4160	4160	4160	100
703	20250116	091300	5514860	4155	4155	4155	4155	6
704	20250116	091200	5489930	4155	4155	4155	4155	34
705	20250116	091100	5348660	4150	4150	4150	4150	3
706	20250116	091000	5336210	4150	4150	4150	4150	258
707	20250116	090900	4265510	4150	4150	4150	4150	13
708	20250116	090800	4211560	4150	4135	4150	4130	148
709	20250116	090700	3600245	4135	4135	4135	4135	73
710	20250116	090600	3298390	4135	4140	4140	4135	345
711	20250116	090500	1870790	4140	4150	4150	4140	44
712	20250116	090400	1688240	4130	4175	4175	4130	385
713	20250116	090300	87865	4175	4175	4175	4175	6
714	20250116	090200	62815	4180	4180	4180	4180	0
715	20250116	090100	62815	4180	4180	4180	4180	0
716	20250116	090000	62815	4180	4195	4195	4180	15