KissMeData/244460/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205400	360600770	4130	4130	4130	4130	882
3	20250108	205300	360600770	4130	4130	4130	4130	0
4	20250108	205200	360600770	4130	4130	4130	4130	0
5	20250108	205100	360600770	4130	4130	4130	4130	0
6	20250108	205000	360600770	4130	4130	4130	4130	0
7	20250108	204900	360600770	4130	4130	4130	4130	0
8	20250108	204800	360600770	4130	4130	4130	4130	0
9	20250108	204700	360600770	4130	4130	4130	4130	0
10	20250108	204600	360600770	4130	4130	4130	4130	0
11	20250108	204500	360600770	4130	4130	4130	4130	0
12	20250108	204400	360600770	4130	4130	4130	4130	0
13	20250108	204300	360600770	4130	4130	4130	4130	0
14	20250108	204200	360600770	4130	4130	4130	4130	0
15	20250108	204100	360600770	4130	4130	4130	4130	0
16	20250108	204000	360600770	4130	4130	4130	4130	0
17	20250108	203900	360600770	4130	4130	4130	4130	0
18	20250108	203800	360600770	4130	4130	4130	4130	0
19	20250108	203700	360600770	4130	4130	4130	4130	0
20	20250108	203600	360600770	4130	4130	4130	4130	0
21	20250108	203500	360600770	4130	4130	4130	4130	0
22	20250108	203400	360600770	4130	4130	4130	4130	0
23	20250108	203300	360600770	4130	4130	4130	4130	0
24	20250108	203200	360600770	4130	4130	4130	4130	0
25	20250108	203100	360600770	4130	4130	4130	4130	0
26	20250108	203000	360600770	4130	4130	4130	4130	0
27	20250108	202900	360600770	4130	4130	4130	4130	0
28	20250108	202800	360600770	4130	4130	4130	4130	0
29	20250108	202700	360600770	4130	4130	4130	4130	0
30	20250108	202600	360600770	4130	4130	4130	4130	0
31	20250108	202500	360600770	4130	4130	4130	4130	0
32	20250108	202400	360600770	4130	4130	4130	4130	882
33	20250108	202300	360600770	4130	4130	4130	4130	0
34	20250108	202200	360600770	4130	4130	4130	4130	0
35	20250108	202100	360600770	4130	4130	4130	4130	0
36	20250108	202000	360600770	4130	4130	4130	4130	0
37	20250108	201900	360600770	4130	4130	4130	4130	0
38	20250108	201800	360600770	4130	4130	4130	4130	0
39	20250108	201700	360600770	4130	4130	4130	4130	0
40	20250108	201600	360600770	4130	4130	4130	4130	0
41	20250108	201500	360600770	4130	4130	4130	4130	0
42	20250108	201400	360600770	4130	4130	4130	4130	0
43	20250108	201300	360600770	4130	4130	4130	4130	0
44	20250108	201200	360600770	4130	4130	4130	4130	0
45	20250108	201100	360600770	4130	4130	4130	4130	0
46	20250108	201000	360600770	4130	4130	4130	4130	0
47	20250108	200900	360600770	4130	4130	4130	4130	0
48	20250108	200800	360600770	4130	4130	4130	4130	0
49	20250108	200700	360600770	4130	4130	4130	4130	0
50	20250108	200600	360600770	4130	4130	4130	4130	0
51	20250108	200500	360600770	4130	4130	4130	4130	0
52	20250108	200400	360600770	4130	4130	4130	4130	0
53	20250108	200300	360600770	4130	4130	4130	4130	0
54	20250108	200200	360600770	4130	4130	4130	4130	0
55	20250108	200100	360600770	4130	4130	4130	4130	0
56	20250108	200000	360600770	4130	4130	4130	4130	0
57	20250108	195900	360600770	4130	4130	4130	4130	0
58	20250108	195800	360600770	4130	4130	4130	4130	0
59	20250108	195700	360600770	4130	4130	4130	4130	0
60	20250108	195600	360600770	4130	4130	4130	4130	0
61	20250108	195500	360600770	4130	4130	4130	4130	0
62	20250108	195400	360600770	4130	4130	4130	4130	882
63	20250108	195300	360600770	4130	4130	4130	4130	0
64	20250108	195200	360600770	4130	4130	4130	4130	0
65	20250108	195100	360600770	4130	4130	4130	4130	0
66	20250108	195000	360600770	4130	4130	4130	4130	0
67	20250108	194900	360600770	4130	4130	4130	4130	0
68	20250108	194800	360600770	4130	4130	4130	4130	0
69	20250108	194700	360600770	4130	4130	4130	4130	0
70	20250108	194600	360600770	4130	4130	4130	4130	0
71	20250108	194500	360600770	4130	4130	4130	4130	0
72	20250108	194400	360600770	4130	4130	4130	4130	0
73	20250108	194300	360600770	4130	4130	4130	4130	0
74	20250108	194200	360600770	4130	4130	4130	4130	0
75	20250108	194100	360600770	4130	4130	4130	4130	0
76	20250108	194000	360600770	4130	4130	4130	4130	0
77	20250108	193900	360600770	4130	4130	4130	4130	0
78	20250108	193800	360600770	4130	4130	4130	4130	0
79	20250108	193700	360600770	4130	4130	4130	4130	0
80	20250108	193600	360600770	4130	4130	4130	4130	0
81	20250108	193500	360600770	4130	4130	4130	4130	0
82	20250108	193400	360600770	4130	4130	4130	4130	0
83	20250108	193300	360600770	4130	4130	4130	4130	0
84	20250108	193200	360600770	4130	4130	4130	4130	0
85	20250108	193100	360600770	4130	4130	4130	4130	0
86	20250108	193000	360600770	4130	4130	4130	4130	0
87	20250108	192900	360600770	4130	4130	4130	4130	0
88	20250108	192800	360600770	4130	4130	4130	4130	0
89	20250108	192700	360600770	4130	4130	4130	4130	0
90	20250108	192600	360600770	4130	4130	4130	4130	0
91	20250108	192500	360600770	4130	4130	4130	4130	0
92	20250108	192400	360600770	4130	4130	4130	4130	882
93	20250108	192300	360600770	4130	4130	4130	4130	0
94	20250108	192200	360600770	4130	4130	4130	4130	0
95	20250108	192100	360600770	4130	4130	4130	4130	0
96	20250108	192000	360600770	4130	4130	4130	4130	0
97	20250108	191900	360600770	4130	4130	4130	4130	0
98	20250108	191800	360600770	4130	4130	4130	4130	0
99	20250108	191700	360600770	4130	4130	4130	4130	0
100	20250108	191600	360600770	4130	4130	4130	4130	0
101	20250108	191500	360600770	4130	4130	4130	4130	0
102	20250108	191400	360600770	4130	4130	4130	4130	0
103	20250108	191300	360600770	4130	4130	4130	4130	0
104	20250108	191200	360600770	4130	4130	4130	4130	0
105	20250108	191100	360600770	4130	4130	4130	4130	0
106	20250108	191000	360600770	4130	4130	4130	4130	0
107	20250108	190900	360600770	4130	4130	4130	4130	0
108	20250108	190800	360600770	4130	4130	4130	4130	0
109	20250108	190700	360600770	4130	4130	4130	4130	0
110	20250108	190600	360600770	4130	4130	4130	4130	0
111	20250108	190500	360600770	4130	4130	4130	4130	0
112	20250108	190400	360600770	4130	4130	4130	4130	0
113	20250108	190300	360600770	4130	4130	4130	4130	0
114	20250108	190200	360600770	4130	4130	4130	4130	0
115	20250108	190100	360600770	4130	4130	4130	4130	0
116	20250108	190000	360600770	4130	4130	4130	4130	0
117	20250108	185900	360600770	4130	4130	4130	4130	0
118	20250108	185800	360600770	4130	4130	4130	4130	0
119	20250108	185700	360600770	4130	4130	4130	4130	0
120	20250108	185600	360600770	4130	4130	4130	4130	0
121	20250108	185500	360600770	4130	4130	4130	4130	0
122	20250108	185400	360600770	4130	4130	4130	4130	882
123	20250108	185300	360600770	4130	4130	4130	4130	0
124	20250108	185200	360600770	4130	4130	4130	4130	0
125	20250108	185100	360600770	4130	4130	4130	4130	0
126	20250108	185000	360600770	4130	4130	4130	4130	0
127	20250108	184900	360600770	4130	4130	4130	4130	0
128	20250108	184800	360600770	4130	4130	4130	4130	0
129	20250108	184700	360600770	4130	4130	4130	4130	0
130	20250108	184600	360600770	4130	4130	4130	4130	0
131	20250108	184500	360600770	4130	4130	4130	4130	0
132	20250108	184400	360600770	4130	4130	4130	4130	0
133	20250108	184300	360600770	4130	4130	4130	4130	0
134	20250108	184200	360600770	4130	4130	4130	4130	0
135	20250108	184100	360600770	4130	4130	4130	4130	0
136	20250108	184000	360600770	4130	4130	4130	4130	0
137	20250108	183900	360600770	4130	4130	4130	4130	0
138	20250108	183800	360600770	4130	4130	4130	4130	0
139	20250108	183700	360600770	4130	4130	4130	4130	0
140	20250108	183600	360600770	4130	4130	4130	4130	0
141	20250108	183500	360600770	4130	4130	4130	4130	0
142	20250108	183400	360600770	4130	4130	4130	4130	0
143	20250108	183300	360600770	4130	4130	4130	4130	0
144	20250108	183200	360600770	4130	4130	4130	4130	0
145	20250108	183100	360600770	4130	4130	4130	4130	0
146	20250108	183000	360600770	4130	4130	4130	4130	0
147	20250108	182900	360600770	4130	4130	4130	4130	0
148	20250108	182800	360600770	4130	4130	4130	4130	0
149	20250108	182700	360600770	4130	4130	4130	4130	0
150	20250108	182600	360600770	4130	4130	4130	4130	0
151	20250108	182500	360600770	4130	4130	4130	4130	0
152	20250108	182400	360600770	4130	4130	4130	4130	882
153	20250108	182300	360600770	4130	4130	4130	4130	0
154	20250108	182200	360600770	4130	4130	4130	4130	0
155	20250108	182100	360600770	4130	4130	4130	4130	0
156	20250108	182000	360600770	4130	4130	4130	4130	0
157	20250108	181900	360600770	4130	4130	4130	4130	0
158	20250108	181800	360600770	4130	4130	4130	4130	0
159	20250108	181700	360600770	4130	4130	4130	4130	0
160	20250108	181600	360600770	4130	4130	4130	4130	0
161	20250108	181500	360600770	4130	4130	4130	4130	0
162	20250108	181400	360600770	4130	4130	4130	4130	0
163	20250108	181300	360600770	4130	4130	4130	4130	0
164	20250108	181200	360600770	4130	4130	4130	4130	0
165	20250108	181100	360600770	4130	4130	4130	4130	0
166	20250108	181000	360600770	4130	4130	4130	4130	0
167	20250108	180900	360600770	4130	4130	4130	4130	0
168	20250108	180800	360600770	4130	4130	4130	4130	0
169	20250108	180700	360600770	4130	4130	4130	4130	0
170	20250108	180600	360600770	4130	4130	4130	4130	0
171	20250108	180500	360600770	4130	4130	4130	4130	0
172	20250108	180400	360600770	4130	4130	4130	4130	0
173	20250108	180300	360600770	4130	4130	4130	4130	0
174	20250108	180200	360600770	4130	4130	4130	4130	0
175	20250108	180100	360600770	4130	4130	4130	4130	0
176	20250108	180000	360600770	4130	4130	4130	4130	0
177	20250108	175900	360600770	4130	4130	4130	4130	0
178	20250108	175800	360600770	4130	4130	4130	4130	0
179	20250108	175700	360600770	4130	4130	4130	4130	0
180	20250108	175600	360600770	4130	4130	4130	4130	0
181	20250108	175500	360600770	4130	4130	4130	4130	0
182	20250108	175400	360600770	4130	4130	4130	4130	882
183	20250108	175300	360600770	4130	4130	4130	4130	0
184	20250108	175200	360600770	4130	4130	4130	4130	0
185	20250108	175100	360600770	4130	4130	4130	4130	0
186	20250108	175000	360600770	4130	4130	4130	4130	0
187	20250108	174900	360600770	4130	4130	4130	4130	0
188	20250108	174800	360600770	4130	4130	4130	4130	0
189	20250108	174700	360600770	4130	4130	4130	4130	0
190	20250108	174600	360600770	4130	4130	4130	4130	0
191	20250108	174500	360600770	4130	4130	4130	4130	0
192	20250108	174400	360600770	4130	4130	4130	4130	0
193	20250108	174300	360600770	4130	4130	4130	4130	0
194	20250108	174200	360600770	4130	4130	4130	4130	0
195	20250108	174100	360600770	4130	4130	4130	4130	0
196	20250108	174000	360600770	4130	4130	4130	4130	0
197	20250108	173900	360600770	4130	4130	4130	4130	0
198	20250108	173800	360600770	4130	4130	4130	4130	0
199	20250108	173700	360600770	4130	4130	4130	4130	0
200	20250108	173600	360600770	4130	4130	4130	4130	0
201	20250108	173500	360600770	4130	4130	4130	4130	0
202	20250108	173400	360600770	4130	4130	4130	4130	0
203	20250108	173300	360600770	4130	4130	4130	4130	0
204	20250108	173200	360600770	4130	4130	4130	4130	0
205	20250108	173100	360600770	4130	4130	4130	4130	0
206	20250108	173000	360600770	4130	4130	4130	4130	0
207	20250108	172900	360600770	4130	4130	4130	4130	0
208	20250108	172800	360600770	4130	4130	4130	4130	0
209	20250108	172700	360600770	4130	4130	4130	4130	0
210	20250108	172600	360600770	4130	4130	4130	4130	0
211	20250108	172500	360600770	4130	4130	4130	4130	0
212	20250108	172400	360600770	4130	4130	4130	4130	882
213	20250108	172300	360600770	4130	4130	4130	4130	0
214	20250108	172200	360600770	4130	4130	4130	4130	0
215	20250108	172100	360600770	4130	4130	4130	4130	0
216	20250108	172000	360600770	4130	4130	4130	4130	0
217	20250108	171900	360600770	4130	4130	4130	4130	0
218	20250108	171800	360600770	4130	4130	4130	4130	0
219	20250108	171700	360600770	4130	4130	4130	4130	0
220	20250108	171600	360600770	4130	4130	4130	4130	0
221	20250108	171500	360600770	4130	4130	4130	4130	0
222	20250108	171400	360600770	4130	4130	4130	4130	0
223	20250108	171300	360600770	4130	4130	4130	4130	0
224	20250108	171200	360600770	4130	4130	4130	4130	0
225	20250108	171100	360600770	4130	4130	4130	4130	0
226	20250108	171000	360600770	4130	4130	4130	4130	0
227	20250108	170900	360600770	4130	4130	4130	4130	0
228	20250108	170800	360600770	4130	4130	4130	4130	0
229	20250108	170700	360600770	4130	4130	4130	4130	0
230	20250108	170600	360600770	4130	4130	4130	4130	0
231	20250108	170500	360600770	4130	4130	4130	4130	0
232	20250108	170400	360600770	4130	4130	4130	4130	0
233	20250108	170300	360600770	4130	4130	4130	4130	0
234	20250108	170200	360600770	4130	4130	4130	4130	0
235	20250108	170100	360600770	4130	4130	4130	4130	0
236	20250108	170000	360600770	4130	4130	4130	4130	0
237	20250108	165900	360600770	4130	4130	4130	4130	0
238	20250108	165800	360600770	4130	4130	4130	4130	0
239	20250108	165700	360600770	4130	4130	4130	4130	0
240	20250108	165600	360600770	4130	4130	4130	4130	0
241	20250108	165500	360600770	4130	4130	4130	4130	0
242	20250108	165400	360600770	4130	4130	4130	4130	882
243	20250108	165300	360600770	4130	4130	4130	4130	0
244	20250108	165200	360600770	4130	4130	4130	4130	0
245	20250108	165100	360600770	4130	4130	4130	4130	0
246	20250108	165000	360600770	4130	4130	4130	4130	0
247	20250108	164900	360600770	4130	4130	4130	4130	0
248	20250108	164800	360600770	4130	4130	4130	4130	0
249	20250108	164700	360600770	4130	4130	4130	4130	0
250	20250108	164600	360600770	4130	4130	4130	4130	0
251	20250108	164500	360600770	4130	4130	4130	4130	0
252	20250108	164400	360600770	4130	4130	4130	4130	0
253	20250108	164300	360600770	4130	4130	4130	4130	0
254	20250108	164200	360600770	4130	4130	4130	4130	0
255	20250108	164100	360600770	4130	4130	4130	4130	0
256	20250108	164000	360600770	4130	4130	4130	4130	0
257	20250108	163900	360600770	4130	4130	4130	4130	0
258	20250108	163800	360600770	4130	4130	4130	4130	0
259	20250108	163700	360600770	4130	4130	4130	4130	0
260	20250108	163600	360600770	4130	4130	4130	4130	0
261	20250108	163500	360600770	4130	4130	4130	4130	0
262	20250108	163400	360600770	4130	4130	4130	4130	0
263	20250108	163300	360600770	4130	4130	4130	4130	0
264	20250108	163200	360600770	4130	4130	4130	4130	0
265	20250108	163100	360600770	4130	4130	4130	4130	0
266	20250108	163000	360600770	4130	4130	4130	4130	0
267	20250108	162900	360600770	4130	4130	4130	4130	0
268	20250108	162800	360600770	4130	4130	4130	4130	0
269	20250108	162700	360600770	4130	4130	4130	4130	0
270	20250108	162600	360600770	4130	4130	4130	4130	0
271	20250108	162500	360600770	4130	4130	4130	4130	0
272	20250108	162400	360600770	4130	4130	4130	4130	882
273	20250108	162300	360600770	4130	4130	4130	4130	0
274	20250108	162200	360600770	4130	4130	4130	4130	0
275	20250108	162100	360600770	4130	4130	4130	4130	0
276	20250108	162000	360600770	4130	4130	4130	4130	0
277	20250108	161900	360600770	4130	4130	4130	4130	0
278	20250108	161800	360600770	4130	4130	4130	4130	0
279	20250108	161700	360600770	4130	4130	4130	4130	0
280	20250108	161600	360600770	4130	4130	4130	4130	0
281	20250108	161500	360600770	4130	4130	4130	4130	0
282	20250108	161400	360600770	4130	4130	4130	4130	0
283	20250108	161300	360600770	4130	4130	4130	4130	0
284	20250108	161200	360600770	4130	4130	4130	4130	0
285	20250108	161100	360600770	4130	4130	4130	4130	0
286	20250108	161000	360600770	4130	4130	4130	4130	0
287	20250108	160900	360600770	4130	4130	4130	4130	0
288	20250108	160800	360600770	4130	4130	4130	4130	0
289	20250108	160700	360600770	4130	4130	4130	4130	0
290	20250108	160600	360600770	4130	4130	4130	4130	0
291	20250108	160500	360600770	4130	4130	4130	4130	0
292	20250108	160400	360600770	4130	4130	4130	4130	0
293	20250108	160300	360600770	4130	4130	4130	4130	0
294	20250108	160200	360600770	4130	4130	4130	4130	0
295	20250108	160100	360600770	4130	4130	4130	4130	0
296	20250108	160000	360600770	4130	4130	4130	4130	0
297	20250108	155900	360600770	4130	4130	4130	4130	0
298	20250108	155800	360600770	4130	4130	4130	4130	0
299	20250108	155700	360600770	4130	4130	4130	4130	0
300	20250108	155600	360600770	4130	4130	4130	4130	0
301	20250108	155500	360600770	4130	4130	4130	4130	0
302	20250108	155400	360600770	4130	4130	4130	4130	882
303	20250108	155300	360600770	4130	4130	4130	4130	0
304	20250108	155200	360600770	4130	4130	4130	4130	0
305	20250108	155100	360600770	4130	4130	4130	4130	0
306	20250108	155000	360600770	4130	4130	4130	4130	0
307	20250108	154900	360600770	4130	4130	4130	4130	0
308	20250108	154800	360600770	4130	4130	4130	4130	0
309	20250108	154700	360600770	4130	4130	4130	4130	0
310	20250108	154600	360600770	4130	4130	4130	4130	0
311	20250108	154500	360600770	4130	4130	4130	4130	0
312	20250108	154400	360600770	4130	4130	4130	4130	0
313	20250108	154300	360600770	4130	4130	4130	4130	0
314	20250108	154200	360600770	4130	4130	4130	4130	0
315	20250108	154100	360600770	4130	4130	4130	4130	0
316	20250108	154000	360600770	4130	4130	4130	4130	0
317	20250108	153900	360600770	4130	4130	4130	4130	0
318	20250108	153800	360600770	4130	4130	4130	4130	0
319	20250108	153700	360600770	4130	4130	4130	4130	0
320	20250108	153600	360600770	4130	4130	4130	4130	0
321	20250108	153500	360600770	4130	4130	4130	4130	0
322	20250108	153400	360600770	4130	4130	4130	4130	0
323	20250108	153300	360600770	4130	4130	4130	4130	0
324	20250108	153200	360600770	4130	4130	4130	4130	0
325	20250108	153100	360600770	4130	4130	4130	4130	0
326	20250108	153000	360600770	4130	4130	4130	4130	882
327	20250108	152900	356958110	4140	4140	4140	4140	0
328	20250108	152800	356958110	4140	4140	4140	4140	0
329	20250108	152700	356958110	4140	4140	4140	4140	0
330	20250108	152600	356958110	4140	4140	4140	4140	0
331	20250108	152500	356958110	4140	4140	4140	4140	0
332	20250108	152400	356958110	4140	4140	4140	4140	0
333	20250108	152300	356958110	4140	4140	4140	4140	0
334	20250108	152200	356958110	4140	4140	4140	4140	0
335	20250108	152100	356958110	4140	4140	4140	4140	0
336	20250108	152000	356958110	4140	4140	4140	4140	0
337	20250108	151900	356958110	4140	4140	4140	4140	0
338	20250108	151800	356958110	4140	4140	4140	4140	7
339	20250108	151700	356929130	4140	4140	4140	4140	1
340	20250108	151600	356924990	4145	4145	4145	4145	1
341	20250108	151500	356920845	4145	4145	4145	4145	0
342	20250108	151400	356920845	4145	4145	4145	4145	0
343	20250108	151300	356920845	4145	4145	4145	4145	0
344	20250108	151200	356920845	4145	4145	4145	4145	51
345	20250108	151100	356709450	4145	4145	4145	4145	0
346	20250108	151000	356709450	4145	4145	4145	4145	89
347	20250108	150900	356340545	4170	4170	4170	4170	100
348	20250108	150800	355923545	4165	4130	4165	4130	46
349	20250108	150700	355733410	4145	4145	4145	4145	1
350	20250108	150600	355729265	4145	4145	4145	4145	0
351	20250108	150500	355729265	4145	4145	4145	4145	0
352	20250108	150400	355729265	4145	4135	4145	4110	16
353	20250108	150300	355663405	4110	4110	4110	4110	0
354	20250108	150200	355663405	4110	4140	4140	4110	200
355	20250108	150100	354839900	4145	4145	4145	4145	0
356	20250108	150000	354839900	4145	4150	4185	4145	346
357	20250108	145900	353404170	4175	4175	4175	4175	0
358	20250108	145800	353404170	4175	4165	4175	4165	3
359	20250108	145700	353391660	4145	4145	4145	4145	0
360	20250108	145600	353391660	4145	4155	4155	4145	55
361	20250108	145500	353163575	4175	4175	4175	4175	1
362	20250108	145400	353159400	4155	4180	4180	4155	36
363	20250108	145300	353009770	4175	4165	4175	4165	3
364	20250108	145200	352997260	4145	4150	4150	4145	100
365	20250108	145100	352582755	4145	4145	4145	4145	0
366	20250108	145000	352582755	4145	4150	4160	4135	611
367	20250108	144900	350054775	4150	4150	4150	4150	172
368	20250108	144800	349340975	4150	4150	4150	4150	11
369	20250108	144700	349295325	4150	4135	4150	4135	4
370	20250108	144600	349278745	4125	4100	4125	4100	4
371	20250108	144500	349262285	4070	4125	4125	4070	1000
372	20250108	144400	345186055	4150	4145	4150	4145	240
373	20250108	144300	344190330	4150	4115	4150	4105	8
374	20250108	144200	344157280	4090	4085	4090	4085	151
375	20250108	144100	343539695	4060	4030	4090	4030	420
376	20250108	144000	341829085	4000	4120	4130	3990	6916
377	20250108	143900	314006690	4125	4125	4125	4125	0
378	20250108	143800	314006690	4125	4125	4125	4125	0
379	20250108	143700	314006690	4125	4100	4125	4100	177
380	20250108	143600	313278065	4110	4150	4150	4060	3419
381	20250108	143500	299299055	4150	4150	4150	4150	0
382	20250108	143400	299299055	4150	4155	4155	4150	348
383	20250108	143300	297854850	4150	4150	4150	4150	149
384	20250108	143200	297236500	4150	4150	4150	4150	0
385	20250108	143100	297236500	4150	4195	4195	4150	177
386	20250108	143000	296497405	4195	4195	4195	4195	12
387	20250108	142900	296447065	4185	4165	4185	4160	450
388	20250108	142800	294574185	4175	4190	4190	4175	2
389	20250108	142700	294565820	4080	4245	4245	4080	2071
390	20250108	142600	286078080	4245	4245	4245	4245	0
391	20250108	142500	286078080	4245	4230	4245	4225	166
392	20250108	142400	285376540	4190	4205	4225	4190	555
393	20250108	142300	283041070	4210	4210	4210	4210	500
394	20250108	142200	280936070	4210	4180	4210	4180	151
395	20250108	142100	280300440	4180	4205	4205	4180	305
396	20250108	142000	279018765	4205	4205	4205	4205	0
397	20250108	141900	279018765	4205	4205	4205	4205	45
398	20250108	141800	278829540	4205	4205	4205	4205	1
399	20250108	141700	278825335	4200	4200	4200	4175	3
400	20250108	141600	278812760	4195	4190	4195	4170	14
401	20250108	141500	278754130	4170	4170	4170	4170	0
402	20250108	141400	278754130	4170	4140	4170	4140	1446
403	20250108	141300	272744420	4140	4130	4140	4130	2419
404	20250108	141200	262737710	4140	4140	4140	4140	0
405	20250108	141100	262737710	4140	4140	4140	4140	139
406	20250108	141000	262162250	4140	4140	4140	4140	200
407	20250108	140900	261334250	4140	4140	4140	4140	200
408	20250108	140800	260506250	4130	4130	4130	4130	0
409	20250108	140700	260506250	4130	4140	4140	4130	451
410	20250108	140600	258643510	4130	4130	4130	4130	58
411	20250108	140500	258403970	4130	4130	4130	4130	0
412	20250108	140400	258403970	4130	4140	4140	4130	45
413	20250108	140300	258218090	4140	4140	4140	4140	50
414	20250108	140200	258011090	4140	4130	4140	4130	31
415	20250108	140100	257882930	4130	4130	4130	4130	15
416	20250108	140000	257820980	4130	4140	4140	4130	63
417	20250108	135900	257560240	4155	4105	4155	4095	2572
418	20250108	135800	246946350	4115	4115	4115	4100	23
419	20250108	135700	246851855	4100	4100	4100	4100	0
420	20250108	135600	246851855	4100	4100	4100	4100	1
421	20250108	135500	246847755	4115	4115	4115	4115	0
422	20250108	135400	246847755	4115	4115	4115	4115	0
423	20250108	135300	246847755	4115	4115	4115	4115	50
424	20250108	135200	246642005	4095	4095	4095	4095	87
425	20250108	135100	246285740	4095	4095	4095	4095	101
426	20250108	135000	245872145	4100	4100	4100	4100	55
427	20250108	134900	245646645	4100	4100	4100	4100	0
428	20250108	134800	245646645	4100	4100	4100	4100	11
429	20250108	134700	245601545	4110	4110	4110	4110	11
430	20250108	134600	245556335	4090	4090	4090	4090	0
431	20250108	134500	245556335	4090	4090	4090	4090	0
432	20250108	134400	245556335	4090	4090	4090	4090	182
433	20250108	134300	244811955	4095	4095	4095	4095	0
434	20250108	134200	244811955	4095	4095	4095	4095	101
435	20250108	134100	244398360	4095	4095	4095	4095	133
436	20250108	134000	243853725	4095	4095	4095	4095	0
437	20250108	133900	243853725	4095	4100	4100	4095	2000
438	20250108	133800	235663685	4095	4095	4095	4095	0
439	20250108	133700	235663685	4095	4095	4095	4095	30
440	20250108	133600	235540835	4095	4095	4095	4095	100
441	20250108	133500	235131335	4095	4095	4095	4095	0
442	20250108	133400	235131335	4095	4115	4115	4095	3001
443	20250108	133300	222837205	4095	4095	4095	4095	0
444	20250108	133200	222837205	4095	4095	4095	4095	0
445	20250108	133100	222837205	4095	4095	4095	4095	0
446	20250108	133000	222837205	4095	4095	4095	4095	0
447	20250108	132900	222837205	4095	4095	4095	4095	0
448	20250108	132800	222837205	4095	4095	4095	4095	310
449	20250108	132700	221567755	4095	4095	4095	4095	0
450	20250108	132600	221567755	4095	4095	4095	4095	0
451	20250108	132500	221567755	4095	4095	4095	4095	0
452	20250108	132400	221567755	4095	4105	4105	4095	411
453	20250108	132300	219883970	4105	4110	4110	4105	198
454	20250108	132200	219070690	4105	4105	4105	4105	0
455	20250108	132100	219070690	4105	4105	4105	4105	0
456	20250108	132000	219070690	4105	4105	4105	4105	0
457	20250108	131900	219070690	4105	4105	4105	4105	5
458	20250108	131800	219050165	4110	4110	4110	4110	29
459	20250108	131700	218930975	4120	4120	4120	4120	0
460	20250108	131600	218930975	4120	4120	4120	4120	0
461	20250108	131500	218930975	4120	4120	4120	4120	0
462	20250108	131400	218930975	4120	4120	4120	4120	200
463	20250108	131300	218106975	4125	4125	4125	4125	0
464	20250108	131200	218106975	4125	4125	4125	4125	0
465	20250108	131100	218106975	4125	4125	4125	4125	0
466	20250108	131000	218106975	4125	4125	4125	4125	0
467	20250108	130900	218106975	4125	4125	4125	4125	0
468	20250108	130800	218106975	4125	4125	4125	4125	0
469	20250108	130700	218106975	4125	4125	4125	4125	0
470	20250108	130600	218106975	4125	4125	4125	4125	0
471	20250108	130500	218106975	4125	4130	4130	4125	2004
472	20250108	130400	209840470	4140	4140	4140	4140	546
473	20250108	130300	207580030	4140	4140	4140	4140	1
474	20250108	130200	207575890	4140	4140	4140	4140	0
475	20250108	130100	207575890	4140	4140	4140	4140	300
476	20250108	130000	206333890	4125	4125	4125	4125	34
477	20250108	125900	206193640	4125	4125	4125	4125	353
478	20250108	125800	204737515	4125	4125	4125	4125	0
479	20250108	125700	204737515	4125	4125	4125	4125	0
480	20250108	125600	204737515	4125	4125	4125	4125	0
481	20250108	125500	204737515	4125	4125	4125	4125	0
482	20250108	125400	204737515	4125	4125	4125	4125	0
483	20250108	125300	204737515	4125	4125	4125	4125	0
484	20250108	125200	204737515	4125	4125	4125	4125	0
485	20250108	125100	204737515	4125	4125	4125	4125	0
486	20250108	125000	204737515	4125	4125	4125	4125	2
487	20250108	124900	204729265	4120	4120	4120	4120	8
488	20250108	124800	204696305	4120	4120	4120	4120	0
489	20250108	124700	204696305	4120	4120	4120	4120	0
490	20250108	124600	204696305	4120	4120	4120	4120	1
491	20250108	124500	204692185	4120	4120	4120	4120	0
492	20250108	124400	204692185	4120	4115	4120	4115	704
493	20250108	124300	201792650	4115	4115	4115	4115	0
494	20250108	124200	201792650	4115	4115	4115	4115	0
495	20250108	124100	201792650	4115	4115	4115	4115	0
496	20250108	124000	201792650	4115	4115	4115	4115	0
497	20250108	123900	201792650	4115	4115	4115	4115	0
498	20250108	123800	201792650	4115	4115	4115	4115	0
499	20250108	123700	201792650	4115	4115	4115	4115	2
500	20250108	123600	201784420	4100	4100	4100	4100	50
501	20250108	123500	201579420	4110	4110	4110	4110	0
502	20250108	123400	201579420	4110	4110	4110	4110	101
503	20250108	123300	201164310	4115	4115	4115	4115	0
504	20250108	123200	201164310	4115	4115	4115	4115	0
505	20250108	123100	201164310	4115	4115	4115	4115	0
506	20250108	123000	201164310	4115	4115	4115	4115	0
507	20250108	122900	201164310	4115	4115	4115	4115	0
508	20250108	122800	201164310	4115	4115	4115	4115	0
509	20250108	122700	201164310	4115	4115	4115	4115	8
510	20250108	122600	201131390	4095	4095	4095	4095	63
511	20250108	122500	200873405	4095	4075	4095	4070	85
512	20250108	122400	200526850	4080	4080	4080	4080	55
513	20250108	122300	200302450	4090	4090	4090	4090	55
514	20250108	122200	200077500	4095	4095	4095	4095	2
515	20250108	122100	200069310	4095	4095	4095	4095	0
516	20250108	122000	200069310	4095	4095	4095	4095	11
517	20250108	121900	200024265	4100	4100	4100	4100	11
518	20250108	121800	199979165	4100	4100	4100	4100	55
519	20250108	121700	199753665	4110	4110	4110	4110	0
520	20250108	121600	199753665	4110	4110	4110	4110	0
521	20250108	121500	199753665	4110	4090	4110	4090	64
522	20250108	121400	199491005	4110	4110	4110	4110	12
523	20250108	121300	199441685	4110	4090	4110	4065	598
524	20250108	121200	197003200	4090	4090	4090	4090	0
525	20250108	121100	197003200	4090	4090	4090	4090	0
526	20250108	121000	197003200	4090	4095	4095	4090	82
527	20250108	120900	196667755	4115	4115	4115	4115	94
528	20250108	120800	196280945	4105	4105	4105	4105	0
529	20250108	120700	196280945	4105	4105	4105	4105	0
530	20250108	120600	196280945	4105	4105	4105	4105	0
531	20250108	120500	196280945	4105	4105	4105	4105	8
532	20250108	120400	196248105	4115	4115	4115	4115	0
533	20250108	120300	196248105	4115	4115	4115	4115	1
534	20250108	120200	196243990	4090	4105	4125	4090	381
535	20250108	120100	194680995	4110	4140	4140	4110	8
536	20250108	120000	194648085	4125	4125	4125	4125	218
537	20250108	115900	193748835	4125	4125	4125	4125	1
538	20250108	115800	193744710	4110	4120	4120	4110	123
539	20250108	115700	193238180	4125	4125	4125	4125	0
540	20250108	115600	193238180	4125	4125	4125	4125	0
541	20250108	115500	193238180	4125	4125	4125	4125	0
542	20250108	115400	193238180	4125	4125	4125	4125	25
543	20250108	115300	193135055	4110	4125	4125	4110	84
544	20250108	115200	192789065	4100	4115	4115	4100	534
545	20250108	115100	190598420	4115	4085	4115	4075	836
546	20250108	115000	187182445	4085	4085	4085	4085	135
547	20250108	114900	186630970	4060	4060	4060	4060	400
548	20250108	114800	185006970	4065	4065	4065	4065	197
549	20250108	114700	184206165	4065	4075	4075	4065	6052
550	20250108	114600	159600490	4080	4070	4080	4070	117
551	20250108	114500	159123750	4065	4065	4065	4065	0
552	20250108	114400	159123750	4065	4100	4100	4065	4148
553	20250108	114300	142252890	4100	4100	4100	4100	100
554	20250108	114200	141842890	4100	4095	4100	4095	210
555	20250108	114100	140981940	4065	4070	4070	4065	58
556	20250108	114000	140746050	4100	4095	4100	4095	66
557	20250108	113900	140475725	4065	4065	4100	4065	310
558	20250108	113800	139215190	4100	4100	4100	4100	0
559	20250108	113700	139215190	4100	4070	4100	4060	153
560	20250108	113600	138592500	4080	4100	4100	4080	225
561	20250108	113500	137673995	4100	4100	4100	4090	1775
562	20250108	113400	130403195	4100	4100	4120	4100	300
563	20250108	113300	129173150	4120	4115	4120	4115	400
564	20250108	113200	127525900	4100	4085	4120	4085	113
565	20250108	113100	127064060	4085	4100	4100	4080	247
566	20250108	113000	126055220	4100	4120	4125	4100	1070
567	20250108	112900	121659925	4125	4130	4130	4125	125
568	20250108	112800	121144180	4130	4130	4130	4130	0
569	20250108	112700	121144180	4130	4130	4130	4130	0
570	20250108	112600	121144180	4130	4135	4135	4130	24
571	20250108	112500	121045050	4155	4150	4160	4130	560
572	20250108	112400	118726120	4150	4155	4155	4150	350
573	20250108	112300	117272620	4145	4135	4145	4130	455
574	20250108	112200	115389345	4135	4110	4135	4100	852
575	20250108	112100	111895585	4155	4140	4155	4100	5001
576	20250108	112000	91364685	4145	4145	4145	4145	52
577	20250108	111900	91149145	4145	4145	4145	4145	0
578	20250108	111800	91149145	4145	4145	4145	4145	60
579	20250108	111700	90900445	4145	4145	4145	4145	22
580	20250108	111600	90809255	4145	4170	4170	4145	31
581	20250108	111500	90680430	4145	4170	4170	4145	61
582	20250108	111400	90427255	4145	4160	4160	4145	300
583	20250108	111300	89182690	4170	4170	4170	4170	2
584	20250108	111200	89174350	4160	4160	4160	4160	0
585	20250108	111100	89174350	4160	4160	4160	4160	0
586	20250108	111000	89174350	4160	4160	4160	4160	100
587	20250108	110900	88758350	4170	4170	4170	4170	11
588	20250108	110800	88712480	4170	4170	4170	4170	200
589	20250108	110700	87878480	4170	4170	4170	4170	0
590	20250108	110600	87878480	4170	4170	4170	4170	0
591	20250108	110500	87878480	4170	4170	4170	4170	0
592	20250108	110400	87878480	4170	4170	4170	4170	0
593	20250108	110300	87878480	4170	4170	4170	4170	0
594	20250108	110200	87878480	4170	4170	4170	4170	0
595	20250108	110100	87878480	4170	4170	4170	4170	24
596	20250108	110000	87778400	4165	4165	4165	4165	0
597	20250108	105900	87778400	4165	4165	4165	4165	0
598	20250108	105800	87778400	4165	4165	4165	4165	0
599	20250108	105700	87778400	4165	4170	4170	4165	99
600	20250108	105600	87365810	4175	4195	4195	4175	87
601	20250108	105500	87001085	4195	4190	4195	4190	23
602	20250108	105400	86904610	4165	4165	4165	4165	0
603	20250108	105300	86904610	4165	4170	4170	4165	300
604	20250108	105200	85654785	4190	4195	4195	4190	8
605	20250108	105100	85621240	4150	4205	4215	4150	2940
606	20250108	105000	73390625	4200	4200	4200	4200	28
607	20250108	104900	73273025	4175	4185	4185	4175	351
608	20250108	104800	71807185	4205	4205	4205	4205	24
609	20250108	104700	71706265	4205	4205	4205	4205	0
610	20250108	104600	71706265	4205	4205	4205	4205	0
611	20250108	104500	71706265	4205	4205	4205	4205	5
612	20250108	104400	71685240	4200	4200	4200	4200	1
613	20250108	104300	71681040	4180	4190	4190	4180	469
614	20250108	104200	69720525	4215	4215	4215	4215	0
615	20250108	104100	69720525	4215	4205	4215	4205	5
616	20250108	104000	69699465	4175	4175	4175	4175	0
617	20250108	103900	69699465	4175	4215	4215	4175	333
618	20250108	103800	68307050	4215	4215	4215	4215	0
619	20250108	103700	68307050	4215	4215	4215	4215	0
620	20250108	103600	68307050	4215	4215	4215	4215	0
621	20250108	103500	68307050	4215	4215	4215	4215	0
622	20250108	103400	68307050	4215	4215	4215	4215	24
623	20250108	103300	68205890	4215	4215	4215	4215	0
624	20250108	103200	68205890	4215	4215	4215	4215	0
625	20250108	103100	68205890	4215	4185	4215	4185	717
626	20250108	103000	65203720	4185	4185	4185	4180	302
627	20250108	102900	63940310	4185	4215	4215	4185	610
628	20250108	102800	61370715	4205	4215	4215	4205	19
629	20250108	102700	61290795	4215	4215	4215	4215	8
630	20250108	102600	61257075	4215	4230	4230	4215	601
631	20250108	102500	58722325	4240	4240	4240	4240	50
632	20250108	102400	58510325	4240	4240	4240	4240	11
633	20250108	102300	58463685	4235	4235	4235	4235	102
634	20250108	102200	58031715	4240	4240	4240	4240	0
635	20250108	102100	58031715	4240	4240	4240	4240	0
636	20250108	102000	58031715	4240	4240	4240	4240	58
637	20250108	101900	57785795	4240	4240	4240	4235	130
638	20250108	101800	57234845	4240	4230	4240	4230	40
639	20250108	101700	57065395	4235	4235	4235	4235	51
640	20250108	101600	56849410	4235	4235	4235	4235	0
641	20250108	101500	56849410	4235	4235	4235	4235	0
642	20250108	101400	56849410	4235	4235	4235	4235	0
643	20250108	101300	56849410	4235	4235	4235	4235	0
644	20250108	101200	56849410	4235	4235	4235	4235	0
645	20250108	101100	56849410	4235	4235	4235	4235	0
646	20250108	101000	56849410	4235	4235	4235	4235	50
647	20250108	100900	56637660	4235	4235	4235	4235	0
648	20250108	100800	56637660	4235	4235	4235	4235	0
649	20250108	100700	56637660	4235	4235	4235	4235	0
650	20250108	100600	56637660	4235	4235	4235	4235	0
651	20250108	100500	56637660	4235	4235	4235	4235	1
652	20250108	100400	56633425	4215	4215	4215	4215	0
653	20250108	100300	56633425	4215	4240	4240	4215	2
654	20250108	100200	56624970	4235	4235	4235	4235	0
655	20250108	100100	56624970	4235	4235	4235	4235	1
656	20250108	100000	56620735	4200	4200	4200	4200	0
657	20250108	095900	56620735	4200	4220	4220	4200	700
658	20250108	095800	53678895	4245	4220	4245	4220	253
659	20250108	095700	52611190	4225	4230	4230	4225	225
660	20250108	095600	51659890	4260	4260	4260	4260	0
661	20250108	095500	51659890	4260	4260	4260	4260	0
662	20250108	095400	51659890	4260	4260	4260	4260	0
663	20250108	095300	51659890	4260	4260	4260	4260	0
664	20250108	095200	51659890	4260	4260	4260	4260	0
665	20250108	095100	51659890	4260	4260	4260	4260	0
666	20250108	095000	51659890	4260	4260	4260	4260	101
667	20250108	094900	51229630	4260	4260	4260	4260	20
668	20250108	094800	51144430	4260	4260	4260	4260	1
669	20250108	094700	51140170	4245	4245	4245	4245	0
670	20250108	094600	51140170	4245	4245	4245	4245	0
671	20250108	094500	51140170	4245	4225	4245	4225	164
672	20250108	094400	50446855	4220	4220	4220	4220	91
673	20250108	094300	50062835	4215	4205	4215	4205	95
674	20250108	094200	49663230	4205	4205	4205	4205	252
675	20250108	094100	48603570	4200	4200	4200	4200	71
676	20250108	094000	48305370	4200	4200	4200	4200	5
677	20250108	093900	48284370	4200	4170	4200	4170	108
678	20250108	093800	47833830	4170	4200	4200	4170	1064
679	20250108	093700	43391460	4190	4200	4200	4190	86
680	20250108	093600	43031060	4200	4200	4200	4200	659
681	20250108	093500	40263260	4205	4220	4220	4205	1217
682	20250108	093400	35140845	4220	4225	4225	4220	140
683	20250108	093300	34549500	4225	4225	4225	4225	56
684	20250108	093200	34312900	4225	4225	4225	4225	200
685	20250108	093100	33467900	4225	4255	4255	4225	545
686	20250108	093000	31164075	4225	4270	4270	4220	2800
687	20250108	092900	19342055	4280	4275	4280	4275	11
688	20250108	092800	19295025	4280	4280	4280	4280	1
689	20250108	092700	19290745	4285	4285	4285	4285	2
690	20250108	092600	19282175	4280	4280	4280	4280	41
691	20250108	092500	19106695	4280	4280	4280	4280	19
692	20250108	092400	19025375	4280	4280	4280	4280	87
693	20250108	092300	18653015	4285	4270	4285	4270	166
694	20250108	092200	17943030	4270	4270	4270	4270	22
695	20250108	092100	17849090	4260	4260	4260	4260	0
696	20250108	092000	17849090	4260	4260	4260	4260	1010
697	20250108	091900	13546490	4300	4300	4300	4300	0
698	20250108	091800	13546490	4300	4300	4300	4300	1
699	20250108	091700	13542190	4260	4295	4295	4260	606
700	20250108	091600	10957855	4305	4300	4305	4300	50
701	20250108	091500	10742630	4290	4295	4300	4290	188
702	20250108	091400	9934335	4310	4280	4310	4270	23
703	20250108	091300	9835750	4280	4290	4290	4280	55
704	20250108	091200	9600120	4290	4290	4290	4290	0
705	20250108	091100	9600120	4290	4290	4290	4290	0
706	20250108	091000	9600120	4290	4290	4290	4290	55
707	20250108	090900	9364170	4340	4340	4340	4340	0
708	20250108	090800	9364170	4340	4315	4340	4295	651
709	20250108	090700	6567130	4350	4340	4350	4340	588
710	20250108	090600	4011845	4295	4295	4295	4295	0
711	20250108	090500	4011845	4295	4235	4295	4225	332
712	20250108	090400	2593620	4225	4250	4250	4225	128
713	20250108	090300	2051945	4225	4230	4230	4210	433
714	20250108	090200	225605	4205	4205	4205	4205	0
715	20250108	090100	225605	4205	4270	4270	4205	23
716	20250108	090000	128825	4270	4295	4295	4270	30