KissMeData/357120/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212500	415480260	4145	4145	4145	4145	13922
3	20250103	212400	415480260	4145	4145	4145	4145	0
4	20250103	212300	415480260	4145	4145	4145	4145	0
5	20250103	212200	415480260	4145	4145	4145	4145	0
6	20250103	212100	415480260	4145	4145	4145	4145	0
7	20250103	212000	415480260	4145	4145	4145	4145	0
8	20250103	211900	415480260	4145	4145	4145	4145	0
9	20250103	211800	415480260	4145	4145	4145	4145	0
10	20250103	211700	415480260	4145	4145	4145	4145	0
11	20250103	211600	415480260	4145	4145	4145	4145	0
12	20250103	211500	415480260	4145	4145	4145	4145	0
13	20250103	211400	415480260	4145	4145	4145	4145	0
14	20250103	211300	415480260	4145	4145	4145	4145	0
15	20250103	211200	415480260	4145	4145	4145	4145	0
16	20250103	211100	415480260	4145	4145	4145	4145	0
17	20250103	211000	415480260	4145	4145	4145	4145	0
18	20250103	210900	415480260	4145	4145	4145	4145	0
19	20250103	210800	415480260	4145	4145	4145	4145	0
20	20250103	210700	415480260	4145	4145	4145	4145	0
21	20250103	210600	415480260	4145	4145	4145	4145	0
22	20250103	210500	415480260	4145	4145	4145	4145	0
23	20250103	210400	415480260	4145	4145	4145	4145	0
24	20250103	210300	415480260	4145	4145	4145	4145	0
25	20250103	210200	415480260	4145	4145	4145	4145	0
26	20250103	210100	415480260	4145	4145	4145	4145	0
27	20250103	210000	415480260	4145	4145	4145	4145	0
28	20250103	205900	415480260	4145	4145	4145	4145	0
29	20250103	205800	415480260	4145	4145	4145	4145	0
30	20250103	205700	415480260	4145	4145	4145	4145	0
31	20250103	205600	415480260	4145	4145	4145	4145	0
32	20250103	205500	415480260	4145	4145	4145	4145	13922
33	20250103	205400	415480260	4145	4145	4145	4145	0
34	20250103	205300	415480260	4145	4145	4145	4145	0
35	20250103	205200	415480260	4145	4145	4145	4145	0
36	20250103	205100	415480260	4145	4145	4145	4145	0
37	20250103	205000	415480260	4145	4145	4145	4145	0
38	20250103	204900	415480260	4145	4145	4145	4145	0
39	20250103	204800	415480260	4145	4145	4145	4145	0
40	20250103	204700	415480260	4145	4145	4145	4145	0
41	20250103	204600	415480260	4145	4145	4145	4145	0
42	20250103	204500	415480260	4145	4145	4145	4145	0
43	20250103	204400	415480260	4145	4145	4145	4145	0
44	20250103	204300	415480260	4145	4145	4145	4145	0
45	20250103	204200	415480260	4145	4145	4145	4145	0
46	20250103	204100	415480260	4145	4145	4145	4145	0
47	20250103	204000	415480260	4145	4145	4145	4145	0
48	20250103	203900	415480260	4145	4145	4145	4145	0
49	20250103	203800	415480260	4145	4145	4145	4145	0
50	20250103	203700	415480260	4145	4145	4145	4145	0
51	20250103	203600	415480260	4145	4145	4145	4145	0
52	20250103	203500	415480260	4145	4145	4145	4145	0
53	20250103	203400	415480260	4145	4145	4145	4145	0
54	20250103	203300	415480260	4145	4145	4145	4145	0
55	20250103	203200	415480260	4145	4145	4145	4145	0
56	20250103	203100	415480260	4145	4145	4145	4145	0
57	20250103	203000	415480260	4145	4145	4145	4145	0
58	20250103	202900	415480260	4145	4145	4145	4145	0
59	20250103	202800	415480260	4145	4145	4145	4145	0
60	20250103	202700	415480260	4145	4145	4145	4145	0
61	20250103	202600	415480260	4145	4145	4145	4145	0
62	20250103	202500	415480260	4145	4145	4145	4145	13922
63	20250103	202400	415480260	4145	4145	4145	4145	0
64	20250103	202300	415480260	4145	4145	4145	4145	0
65	20250103	202200	415480260	4145	4145	4145	4145	0
66	20250103	202100	415480260	4145	4145	4145	4145	0
67	20250103	202000	415480260	4145	4145	4145	4145	0
68	20250103	201900	415480260	4145	4145	4145	4145	0
69	20250103	201800	415480260	4145	4145	4145	4145	0
70	20250103	201700	415480260	4145	4145	4145	4145	0
71	20250103	201600	415480260	4145	4145	4145	4145	0
72	20250103	201500	415480260	4145	4145	4145	4145	0
73	20250103	201400	415480260	4145	4145	4145	4145	0
74	20250103	201300	415480260	4145	4145	4145	4145	0
75	20250103	201200	415480260	4145	4145	4145	4145	0
76	20250103	201100	415480260	4145	4145	4145	4145	0
77	20250103	201000	415480260	4145	4145	4145	4145	0
78	20250103	200900	415480260	4145	4145	4145	4145	0
79	20250103	200800	415480260	4145	4145	4145	4145	0
80	20250103	200700	415480260	4145	4145	4145	4145	0
81	20250103	200600	415480260	4145	4145	4145	4145	0
82	20250103	200500	415480260	4145	4145	4145	4145	0
83	20250103	200400	415480260	4145	4145	4145	4145	0
84	20250103	200300	415480260	4145	4145	4145	4145	0
85	20250103	200200	415480260	4145	4145	4145	4145	0
86	20250103	200100	415480260	4145	4145	4145	4145	0
87	20250103	200000	415480260	4145	4145	4145	4145	0
88	20250103	195900	415480260	4145	4145	4145	4145	0
89	20250103	195800	415480260	4145	4145	4145	4145	0
90	20250103	195700	415480260	4145	4145	4145	4145	0
91	20250103	195600	415480260	4145	4145	4145	4145	0
92	20250103	195500	415480260	4145	4145	4145	4145	13922
93	20250103	195400	415480260	4145	4145	4145	4145	0
94	20250103	195300	415480260	4145	4145	4145	4145	0
95	20250103	195200	415480260	4145	4145	4145	4145	0
96	20250103	195100	415480260	4145	4145	4145	4145	0
97	20250103	195000	415480260	4145	4145	4145	4145	0
98	20250103	194900	415480260	4145	4145	4145	4145	0
99	20250103	194800	415480260	4145	4145	4145	4145	0
100	20250103	194700	415480260	4145	4145	4145	4145	0
101	20250103	194600	415480260	4145	4145	4145	4145	0
102	20250103	194500	415480260	4145	4145	4145	4145	0
103	20250103	194400	415480260	4145	4145	4145	4145	0
104	20250103	194300	415480260	4145	4145	4145	4145	0
105	20250103	194200	415480260	4145	4145	4145	4145	0
106	20250103	194100	415480260	4145	4145	4145	4145	0
107	20250103	194000	415480260	4145	4145	4145	4145	0
108	20250103	193900	415480260	4145	4145	4145	4145	0
109	20250103	193800	415480260	4145	4145	4145	4145	0
110	20250103	193700	415480260	4145	4145	4145	4145	0
111	20250103	193600	415480260	4145	4145	4145	4145	0
112	20250103	193500	415480260	4145	4145	4145	4145	0
113	20250103	193400	415480260	4145	4145	4145	4145	0
114	20250103	193300	415480260	4145	4145	4145	4145	0
115	20250103	193200	415480260	4145	4145	4145	4145	0
116	20250103	193100	415480260	4145	4145	4145	4145	0
117	20250103	193000	415480260	4145	4145	4145	4145	0
118	20250103	192900	415480260	4145	4145	4145	4145	0
119	20250103	192800	415480260	4145	4145	4145	4145	0
120	20250103	192700	415480260	4145	4145	4145	4145	0
121	20250103	192600	415480260	4145	4145	4145	4145	0
122	20250103	192500	415480260	4145	4145	4145	4145	13922
123	20250103	192400	415480260	4145	4145	4145	4145	0
124	20250103	192300	415480260	4145	4145	4145	4145	0
125	20250103	192200	415480260	4145	4145	4145	4145	0
126	20250103	192100	415480260	4145	4145	4145	4145	0
127	20250103	192000	415480260	4145	4145	4145	4145	0
128	20250103	191900	415480260	4145	4145	4145	4145	0
129	20250103	191800	415480260	4145	4145	4145	4145	0
130	20250103	191700	415480260	4145	4145	4145	4145	0
131	20250103	191600	415480260	4145	4145	4145	4145	0
132	20250103	191500	415480260	4145	4145	4145	4145	0
133	20250103	191400	415480260	4145	4145	4145	4145	0
134	20250103	191300	415480260	4145	4145	4145	4145	0
135	20250103	191200	415480260	4145	4145	4145	4145	0
136	20250103	191100	415480260	4145	4145	4145	4145	0
137	20250103	191000	415480260	4145	4145	4145	4145	0
138	20250103	190900	415480260	4145	4145	4145	4145	0
139	20250103	190800	415480260	4145	4145	4145	4145	0
140	20250103	190700	415480260	4145	4145	4145	4145	0
141	20250103	190600	415480260	4145	4145	4145	4145	0
142	20250103	190500	415480260	4145	4145	4145	4145	0
143	20250103	190400	415480260	4145	4145	4145	4145	0
144	20250103	190300	415480260	4145	4145	4145	4145	0
145	20250103	190200	415480260	4145	4145	4145	4145	0
146	20250103	190100	415480260	4145	4145	4145	4145	0
147	20250103	190000	415480260	4145	4145	4145	4145	0
148	20250103	185900	415480260	4145	4145	4145	4145	0
149	20250103	185800	415480260	4145	4145	4145	4145	0
150	20250103	185700	415480260	4145	4145	4145	4145	0
151	20250103	185600	415480260	4145	4145	4145	4145	0
152	20250103	185500	415480260	4145	4145	4145	4145	13922
153	20250103	185400	415480260	4145	4145	4145	4145	0
154	20250103	185300	415480260	4145	4145	4145	4145	0
155	20250103	185200	415480260	4145	4145	4145	4145	0
156	20250103	185100	415480260	4145	4145	4145	4145	0
157	20250103	185000	415480260	4145	4145	4145	4145	0
158	20250103	184900	415480260	4145	4145	4145	4145	0
159	20250103	184800	415480260	4145	4145	4145	4145	0
160	20250103	184700	415480260	4145	4145	4145	4145	0
161	20250103	184600	415480260	4145	4145	4145	4145	0
162	20250103	184500	415480260	4145	4145	4145	4145	0
163	20250103	184400	415480260	4145	4145	4145	4145	0
164	20250103	184300	415480260	4145	4145	4145	4145	0
165	20250103	184200	415480260	4145	4145	4145	4145	0
166	20250103	184100	415480260	4145	4145	4145	4145	0
167	20250103	184000	415480260	4145	4145	4145	4145	0
168	20250103	183900	415480260	4145	4145	4145	4145	0
169	20250103	183800	415480260	4145	4145	4145	4145	0
170	20250103	183700	415480260	4145	4145	4145	4145	0
171	20250103	183600	415480260	4145	4145	4145	4145	0
172	20250103	183500	415480260	4145	4145	4145	4145	0
173	20250103	183400	415480260	4145	4145	4145	4145	0
174	20250103	183300	415480260	4145	4145	4145	4145	0
175	20250103	183200	415480260	4145	4145	4145	4145	0
176	20250103	183100	415480260	4145	4145	4145	4145	0
177	20250103	183000	415480260	4145	4145	4145	4145	0
178	20250103	182900	415480260	4145	4145	4145	4145	0
179	20250103	182800	415480260	4145	4145	4145	4145	0
180	20250103	182700	415480260	4145	4145	4145	4145	0
181	20250103	182600	415480260	4145	4145	4145	4145	0
182	20250103	182500	415480260	4145	4145	4145	4145	13922
183	20250103	182400	415480260	4145	4145	4145	4145	0
184	20250103	182300	415480260	4145	4145	4145	4145	0
185	20250103	182200	415480260	4145	4145	4145	4145	0
186	20250103	182100	415480260	4145	4145	4145	4145	0
187	20250103	182000	415480260	4145	4145	4145	4145	0
188	20250103	181900	415480260	4145	4145	4145	4145	0
189	20250103	181800	415480260	4145	4145	4145	4145	0
190	20250103	181700	415480260	4145	4145	4145	4145	0
191	20250103	181600	415480260	4145	4145	4145	4145	0
192	20250103	181500	415480260	4145	4145	4145	4145	0
193	20250103	181400	415480260	4145	4145	4145	4145	0
194	20250103	181300	415480260	4145	4145	4145	4145	0
195	20250103	181200	415480260	4145	4145	4145	4145	0
196	20250103	181100	415480260	4145	4145	4145	4145	0
197	20250103	181000	415480260	4145	4145	4145	4145	0
198	20250103	180900	415480260	4145	4145	4145	4145	0
199	20250103	180800	415480260	4145	4145	4145	4145	0
200	20250103	180700	415480260	4145	4145	4145	4145	0
201	20250103	180600	415480260	4145	4145	4145	4145	0
202	20250103	180500	415480260	4145	4145	4145	4145	0
203	20250103	180400	415480260	4145	4145	4145	4145	0
204	20250103	180300	415480260	4145	4145	4145	4145	0
205	20250103	180200	415480260	4145	4145	4145	4145	0
206	20250103	180100	415480260	4145	4145	4145	4145	0
207	20250103	180000	415480260	4145	4145	4145	4145	0
208	20250103	175900	415480260	4145	4145	4145	4145	0
209	20250103	175800	415480260	4145	4145	4145	4145	0
210	20250103	175700	415480260	4145	4145	4145	4145	0
211	20250103	175600	415480260	4145	4145	4145	4145	0
212	20250103	175500	415480260	4145	4145	4145	4145	13922
213	20250103	175400	415480260	4145	4145	4145	4145	0
214	20250103	175300	415480260	4145	4145	4145	4145	0
215	20250103	175200	415480260	4145	4145	4145	4145	0
216	20250103	175100	415480260	4145	4145	4145	4145	0
217	20250103	175000	415480260	4145	4145	4145	4145	0
218	20250103	174900	415480260	4145	4145	4145	4145	0
219	20250103	174800	415480260	4145	4145	4145	4145	0
220	20250103	174700	415480260	4145	4145	4145	4145	0
221	20250103	174600	415480260	4145	4145	4145	4145	0
222	20250103	174500	415480260	4145	4145	4145	4145	0
223	20250103	174400	415480260	4145	4145	4145	4145	0
224	20250103	174300	415480260	4145	4145	4145	4145	0
225	20250103	174200	415480260	4145	4145	4145	4145	0
226	20250103	174100	415480260	4145	4145	4145	4145	0
227	20250103	174000	415480260	4145	4145	4145	4145	0
228	20250103	173900	415480260	4145	4145	4145	4145	0
229	20250103	173800	415480260	4145	4145	4145	4145	0
230	20250103	173700	415480260	4145	4145	4145	4145	0
231	20250103	173600	415480260	4145	4145	4145	4145	0
232	20250103	173500	415480260	4145	4145	4145	4145	0
233	20250103	173400	415480260	4145	4145	4145	4145	0
234	20250103	173300	415480260	4145	4145	4145	4145	0
235	20250103	173200	415480260	4145	4145	4145	4145	0
236	20250103	173100	415480260	4145	4145	4145	4145	0
237	20250103	173000	415480260	4145	4145	4145	4145	0
238	20250103	172900	415480260	4145	4145	4145	4145	0
239	20250103	172800	415480260	4145	4145	4145	4145	0
240	20250103	172700	415480260	4145	4145	4145	4145	0
241	20250103	172600	415480260	4145	4145	4145	4145	0
242	20250103	172500	415480260	4145	4145	4145	4145	13922
243	20250103	172400	415480260	4145	4145	4145	4145	0
244	20250103	172300	415480260	4145	4145	4145	4145	0
245	20250103	172200	415480260	4145	4145	4145	4145	0
246	20250103	172100	415480260	4145	4145	4145	4145	0
247	20250103	172000	415480260	4145	4145	4145	4145	0
248	20250103	171900	415480260	4145	4145	4145	4145	0
249	20250103	171800	415480260	4145	4145	4145	4145	0
250	20250103	171700	415480260	4145	4145	4145	4145	0
251	20250103	171600	415480260	4145	4145	4145	4145	0
252	20250103	171500	415480260	4145	4145	4145	4145	0
253	20250103	171400	415480260	4145	4145	4145	4145	0
254	20250103	171300	415480260	4145	4145	4145	4145	0
255	20250103	171200	415480260	4145	4145	4145	4145	0
256	20250103	171100	415480260	4145	4145	4145	4145	0
257	20250103	171000	415480260	4145	4145	4145	4145	0
258	20250103	170900	415480260	4145	4145	4145	4145	0
259	20250103	170800	415480260	4145	4145	4145	4145	0
260	20250103	170700	415480260	4145	4145	4145	4145	0
261	20250103	170600	415480260	4145	4145	4145	4145	0
262	20250103	170500	415480260	4145	4145	4145	4145	0
263	20250103	170400	415480260	4145	4145	4145	4145	0
264	20250103	170300	415480260	4145	4145	4145	4145	0
265	20250103	170200	415480260	4145	4145	4145	4145	0
266	20250103	170100	415480260	4145	4145	4145	4145	0
267	20250103	170000	415480260	4145	4145	4145	4145	0
268	20250103	165900	415480260	4145	4145	4145	4145	0
269	20250103	165800	415480260	4145	4145	4145	4145	0
270	20250103	165700	415480260	4145	4145	4145	4145	0
271	20250103	165600	415480260	4145	4145	4145	4145	0
272	20250103	165500	415480260	4145	4145	4145	4145	13922
273	20250103	165400	415480260	4145	4145	4145	4145	0
274	20250103	165300	415480260	4145	4145	4145	4145	0
275	20250103	165200	415480260	4145	4145	4145	4145	0
276	20250103	165100	415480260	4145	4145	4145	4145	0
277	20250103	165000	415480260	4145	4145	4145	4145	0
278	20250103	164900	415480260	4145	4145	4145	4145	0
279	20250103	164800	415480260	4145	4145	4145	4145	0
280	20250103	164700	415480260	4145	4145	4145	4145	0
281	20250103	164600	415480260	4145	4145	4145	4145	0
282	20250103	164500	415480260	4145	4145	4145	4145	0
283	20250103	164400	415480260	4145	4145	4145	4145	0
284	20250103	164300	415480260	4145	4145	4145	4145	0
285	20250103	164200	415480260	4145	4145	4145	4145	0
286	20250103	164100	415480260	4145	4145	4145	4145	0
287	20250103	164000	415480260	4145	4145	4145	4145	0
288	20250103	163900	415480260	4145	4145	4145	4145	0
289	20250103	163800	415480260	4145	4145	4145	4145	0
290	20250103	163700	415480260	4145	4145	4145	4145	0
291	20250103	163600	415480260	4145	4145	4145	4145	0
292	20250103	163500	415480260	4145	4145	4145	4145	0
293	20250103	163400	415480260	4145	4145	4145	4145	0
294	20250103	163300	415480260	4145	4145	4145	4145	0
295	20250103	163200	415480260	4145	4145	4145	4145	0
296	20250103	163100	415480260	4145	4145	4145	4145	0
297	20250103	163000	415480260	4145	4145	4145	4145	0
298	20250103	162900	415480260	4145	4145	4145	4145	0
299	20250103	162800	415480260	4145	4145	4145	4145	0
300	20250103	162700	415480260	4145	4145	4145	4145	0
301	20250103	162600	415480260	4145	4145	4145	4145	0
302	20250103	162500	415480260	4145	4145	4145	4145	13922
303	20250103	162400	415480260	4145	4145	4145	4145	0
304	20250103	162300	415480260	4145	4145	4145	4145	0
305	20250103	162200	415480260	4145	4145	4145	4145	0
306	20250103	162100	415480260	4145	4145	4145	4145	0
307	20250103	162000	415480260	4145	4145	4145	4145	0
308	20250103	161900	415480260	4145	4145	4145	4145	0
309	20250103	161800	415480260	4145	4145	4145	4145	0
310	20250103	161700	415480260	4145	4145	4145	4145	0
311	20250103	161600	415480260	4145	4145	4145	4145	0
312	20250103	161500	415480260	4145	4145	4145	4145	0
313	20250103	161400	415480260	4145	4145	4145	4145	0
314	20250103	161300	415480260	4145	4145	4145	4145	0
315	20250103	161200	415480260	4145	4145	4145	4145	0
316	20250103	161100	415480260	4145	4145	4145	4145	0
317	20250103	161000	415480260	4145	4145	4145	4145	0
318	20250103	160900	415480260	4145	4145	4145	4145	0
319	20250103	160800	415480260	4145	4145	4145	4145	0
320	20250103	160700	415480260	4145	4145	4145	4145	0
321	20250103	160600	415480260	4145	4145	4145	4145	0
322	20250103	160500	415480260	4145	4145	4145	4145	0
323	20250103	160400	415480260	4145	4145	4145	4145	0
324	20250103	160300	415480260	4145	4145	4145	4145	0
325	20250103	160200	415480260	4145	4145	4145	4145	0
326	20250103	160100	415480260	4145	4145	4145	4145	0
327	20250103	160000	415480260	4145	4145	4145	4145	0
328	20250103	155900	415480260	4145	4145	4145	4145	0
329	20250103	155800	415480260	4145	4145	4145	4145	0
330	20250103	155700	415480260	4145	4145	4145	4145	0
331	20250103	155600	415480260	4145	4145	4145	4145	0
332	20250103	155500	415480260	4145	4145	4145	4145	13922
333	20250103	155400	415480260	4145	4145	4145	4145	0
334	20250103	155300	415480260	4145	4145	4145	4145	0
335	20250103	155200	415480260	4145	4145	4145	4145	0
336	20250103	155100	415480260	4145	4145	4145	4145	0
337	20250103	155000	415480260	4145	4145	4145	4145	0
338	20250103	154900	415480260	4145	4145	4145	4145	0
339	20250103	154800	415480260	4145	4145	4145	4145	0
340	20250103	154700	415480260	4145	4145	4145	4145	0
341	20250103	154600	415480260	4145	4145	4145	4145	0
342	20250103	154500	415480260	4145	4145	4145	4145	0
343	20250103	154400	415480260	4145	4145	4145	4145	0
344	20250103	154300	415480260	4145	4145	4145	4145	0
345	20250103	154200	415480260	4145	4145	4145	4145	0
346	20250103	154100	415480260	4145	4145	4145	4145	0
347	20250103	154000	415480260	4145	4145	4145	4145	0
348	20250103	153900	415480260	4145	4145	4145	4145	0
349	20250103	153800	415480260	4145	4145	4145	4145	0
350	20250103	153700	415480260	4145	4145	4145	4145	0
351	20250103	153600	415480260	4145	4145	4145	4145	0
352	20250103	153500	415480260	4145	4145	4145	4145	0
353	20250103	153400	415480260	4145	4145	4145	4145	0
354	20250103	153300	415480260	4145	4145	4145	4145	0
355	20250103	153200	415480260	4145	4145	4145	4145	0
356	20250103	153100	415480260	4145	4145	4145	4145	0
357	20250103	153000	415480260	4145	4145	4145	4145	13922
358	20250103	152900	357773570	4130	4130	4130	4130	0
359	20250103	152800	357773570	4130	4130	4130	4130	0
360	20250103	152700	357773570	4130	4130	4130	4130	0
361	20250103	152600	357773570	4130	4130	4130	4130	0
362	20250103	152500	357773570	4130	4130	4130	4130	0
363	20250103	152400	357773570	4130	4130	4130	4130	0
364	20250103	152300	357773570	4130	4130	4130	4130	0
365	20250103	152200	357773570	4130	4130	4130	4130	0
366	20250103	152100	357773570	4130	4130	4130	4130	0
367	20250103	152000	357773570	4130	4130	4130	4130	0
368	20250103	151900	357773570	4130	4130	4130	4125	435
369	20250103	151800	355977695	4130	4130	4130	4130	0
370	20250103	151700	355977695	4130	4130	4130	4130	12
371	20250103	151600	355928135	4130	4130	4130	4130	1
372	20250103	151500	355924005	4130	4130	4130	4130	0
373	20250103	151400	355924005	4130	4130	4130	4130	12
374	20250103	151300	355874445	4130	4130	4130	4130	0
375	20250103	151200	355874445	4130	4130	4130	4130	4
376	20250103	151100	355857925	4130	4130	4130	4130	12
377	20250103	151000	355808365	4130	4130	4130	4130	0
378	20250103	150900	355808365	4130	4130	4130	4125	103
379	20250103	150800	355383475	4130	4130	4130	4130	907
380	20250103	150700	351637565	4130	4125	4130	4125	608
381	20250103	150600	349129525	4125	4125	4125	4125	0
382	20250103	150500	349129525	4125	4120	4125	4120	16717
383	20250103	150400	280237055	4120	4120	4120	4120	0
384	20250103	150300	280237055	4120	4120	4120	4120	12
385	20250103	150200	280187615	4120	4120	4120	4120	1
386	20250103	150100	280183495	4120	4120	4120	4120	0
387	20250103	150000	280183495	4120	4120	4120	4120	12
388	20250103	145900	280134055	4115	4115	4115	4115	0
389	20250103	145800	280134055	4115	4115	4115	4115	0
390	20250103	145700	280134055	4115	4120	4120	4115	112
391	20250103	145600	279673115	4120	4120	4120	4120	100
392	20250103	145500	279261115	4120	4120	4120	4120	100
393	20250103	145400	278849115	4120	4120	4120	4120	12
394	20250103	145300	278799675	4120	4120	4120	4120	1
395	20250103	145200	278795555	4120	4120	4120	4120	0
396	20250103	145100	278795555	4120	4120	4120	4120	13
397	20250103	145000	278741995	4120	4120	4120	4120	1
398	20250103	144900	278737875	4120	4120	4120	4120	12
399	20250103	144800	278688435	4120	4120	4120	4120	100
400	20250103	144700	278276435	4120	4120	4120	4120	0
401	20250103	144600	278276435	4120	4120	4120	4120	312
402	20250103	144500	276990995	4115	4120	4120	4115	160
403	20250103	144400	276332295	4120	4120	4120	4120	0
404	20250103	144300	276332295	4120	4120	4120	4120	11
405	20250103	144200	276286975	4120	4120	4120	4120	0
406	20250103	144100	276286975	4120	4120	4120	4120	0
407	20250103	144000	276286975	4120	4120	4120	4120	12
408	20250103	143900	276237535	4115	4115	4115	4115	109
409	20250103	143800	275789000	4120	4120	4120	4120	0
410	20250103	143700	275789000	4120	4120	4120	4120	12
411	20250103	143600	275739560	4115	4115	4115	4115	0
412	20250103	143500	275739560	4115	4120	4120	4115	12
413	20250103	143400	275690125	4115	4115	4115	4115	0
414	20250103	143300	275690125	4115	4115	4115	4115	1100
415	20250103	143200	271163625	4120	4120	4120	4120	12
416	20250103	143100	271114185	4115	4115	4115	4115	0
417	20250103	143000	271114185	4115	4120	4120	4115	1277
418	20250103	142900	265852950	4120	4120	4120	4120	2366
419	20250103	142800	256105030	4120	4120	4120	4120	0
420	20250103	142700	256105030	4120	4120	4120	4120	0
421	20250103	142600	256105030	4120	4120	4120	4120	12
422	20250103	142500	256055590	4120	4120	4120	4120	3
423	20250103	142400	256043230	4120	4120	4120	4120	0
424	20250103	142300	256043230	4120	4120	4120	4120	12
425	20250103	142200	255993790	4120	4120	4120	4120	0
426	20250103	142100	255993790	4120	4120	4120	4120	12
427	20250103	142000	255944350	4115	4115	4115	4115	5
428	20250103	141900	255923775	4120	4120	4120	4120	0
429	20250103	141800	255923775	4120	4120	4120	4120	11
430	20250103	141700	255878455	4115	4115	4115	4115	3161
431	20250103	141600	242870940	4110	4110	4110	4110	100
432	20250103	141500	242459940	4115	4115	4115	4115	12
433	20250103	141400	242410560	4115	4115	4115	4115	70
434	20250103	141300	242122510	4115	4115	4115	4115	0
435	20250103	141200	242122510	4115	4115	4115	4115	12
436	20250103	141100	242073130	4115	4115	4115	4115	0
437	20250103	141000	242073130	4115	4115	4115	4115	0
438	20250103	140900	242073130	4115	4115	4115	4115	11
439	20250103	140800	242027865	4115	4115	4115	4115	0
440	20250103	140700	242027865	4115	4115	4115	4115	12
441	20250103	140600	241978485	4115	4115	4115	4115	0
442	20250103	140500	241978485	4115	4115	4115	4115	13
443	20250103	140400	241924990	4115	4115	4115	4115	12
444	20250103	140300	241875610	4115	4115	4115	4115	9
445	20250103	140200	241838575	4115	4115	4115	4115	0
446	20250103	140100	241838575	4115	4110	4115	4110	14
447	20250103	140000	241780980	4115	4115	4115	4115	0
448	20250103	135900	241780980	4115	4115	4115	4115	0
449	20250103	135800	241780980	4115	4115	4115	4115	12
450	20250103	135700	241731600	4115	4115	4115	4115	0
451	20250103	135600	241731600	4115	4115	4115	4115	0
452	20250103	135500	241731600	4115	4115	4115	4115	12
453	20250103	135400	241682220	4115	4115	4115	4115	0
454	20250103	135300	241682220	4115	4115	4115	4115	11
455	20250103	135200	241636955	4115	4115	4115	4115	0
456	20250103	135100	241636955	4115	4115	4115	4115	0
457	20250103	135000	241636955	4115	4115	4115	4115	12
458	20250103	134900	241587575	4115	4115	4115	4115	0
459	20250103	134800	241587575	4115	4115	4115	4115	2153
460	20250103	134700	232727980	4115	4120	4120	4115	13
461	20250103	134600	232674425	4120	4120	4120	4120	0
462	20250103	134500	232674425	4120	4120	4120	4120	0
463	20250103	134400	232674425	4120	4120	4120	4120	16
464	20250103	134300	232608505	4120	4120	4120	4120	0
465	20250103	134200	232608505	4120	4120	4120	4120	0
466	20250103	134100	232608505	4120	4120	4120	4120	12
467	20250103	134000	232559065	4115	4115	4115	4115	0
468	20250103	133900	232559065	4115	4120	4120	4115	2397
469	20250103	133800	222695350	4115	4115	4115	4115	97
470	20250103	133700	222296195	4120	4120	4120	4120	0
471	20250103	133600	222296195	4120	4120	4120	4120	11
472	20250103	133500	222250875	4120	4120	4120	4120	0
473	20250103	133400	222250875	4120	4120	4120	4120	0
474	20250103	133300	222250875	4120	4120	4120	4120	12
475	20250103	133200	222201435	4120	4120	4120	4120	0
476	20250103	133100	222201435	4120	4120	4120	4120	0
477	20250103	133000	222201435	4120	4120	4120	4120	12
478	20250103	132900	222151995	4120	4120	4120	4120	0
479	20250103	132800	222151995	4120	4120	4120	4120	0
480	20250103	132700	222151995	4120	4120	4120	4120	11
481	20250103	132600	222106675	4120	4120	4120	4120	0
482	20250103	132500	222106675	4120	4120	4120	4120	12
483	20250103	132400	222057235	4115	4115	4115	4115	0
484	20250103	132300	222057235	4115	4115	4115	4115	0
485	20250103	132200	222057235	4115	4120	4120	4115	1012
486	20250103	132100	217892795	4120	4120	4120	4120	4
487	20250103	132000	217876315	4120	4120	4120	4120	0
488	20250103	131900	217876315	4120	4120	4120	4120	11
489	20250103	131800	217830995	4115	4115	4115	4115	99
490	20250103	131700	217423610	4120	4120	4120	4120	0
491	20250103	131600	217423610	4120	4120	4120	4120	12
492	20250103	131500	217374170	4120	4120	4120	4120	0
493	20250103	131400	217374170	4120	4120	4120	4120	2
494	20250103	131300	217365930	4120	4120	4120	4120	12
495	20250103	131200	217316490	4120	4120	4120	4120	2
496	20250103	131100	217308250	4120	4120	4120	4120	61
497	20250103	131000	217056930	4120	4120	4120	4120	0
498	20250103	130900	217056930	4120	4120	4120	4120	0
499	20250103	130800	217056930	4120	4120	4120	4120	12
500	20250103	130700	217007490	4115	4115	4115	4115	60
501	20250103	130600	216760590	4115	4115	4115	4115	3
502	20250103	130500	216748245	4120	4120	4120	4120	12
503	20250103	130400	216698805	4120	4120	4120	4120	0
504	20250103	130300	216698805	4120	4120	4120	4120	0
505	20250103	130200	216698805	4120	4120	4120	4120	11
506	20250103	130100	216653485	4115	4115	4115	4115	0
507	20250103	130000	216653485	4115	4115	4115	4115	200
508	20250103	125900	215830485	4120	4120	4120	4120	12
509	20250103	125800	215781045	4120	4120	4120	4120	0
510	20250103	125700	215781045	4120	4120	4120	4120	327
511	20250103	125600	214433805	4120	4120	4120	4120	0
512	20250103	125500	214433805	4120	4120	4120	4120	139
513	20250103	125400	213861125	4125	4125	4125	4125	11
514	20250103	125300	213815750	4125	4125	4125	4125	0
515	20250103	125200	213815750	4125	4125	4125	4125	0
516	20250103	125100	213815750	4125	4125	4125	4125	12
517	20250103	125000	213766250	4120	4120	4120	4120	0
518	20250103	124900	213766250	4120	4120	4120	4120	0
519	20250103	124800	213766250	4120	4125	4125	4120	193
520	20250103	124700	212971030	4120	4120	4120	4120	0
521	20250103	124600	212971030	4120	4120	4120	4120	100
522	20250103	124500	212559030	4115	4115	4115	4115	0
523	20250103	124400	212559030	4115	4115	4115	4115	0
524	20250103	124300	212559030	4115	4115	4115	4115	0
525	20250103	124200	212559030	4115	4115	4115	4115	0
526	20250103	124100	212559030	4115	4120	4120	4115	73
527	20250103	124000	212258275	4115	4125	4125	4110	2440
528	20250103	123900	202218965	4125	4125	4125	4125	3
529	20250103	123800	202206590	4125	4125	4125	4125	0
530	20250103	123700	202206590	4125	4125	4125	4125	11
531	20250103	123600	202161215	4125	4125	4125	4125	0
532	20250103	123500	202161215	4125	4125	4125	4125	0
533	20250103	123400	202161215	4125	4125	4125	4125	12
534	20250103	123300	202111715	4120	4120	4120	4120	0
535	20250103	123200	202111715	4120	4125	4125	4120	3
536	20250103	123100	202099350	4125	4125	4125	4125	12
537	20250103	123000	202049850	4125	4125	4125	4125	0
538	20250103	122900	202049850	4125	4125	4125	4125	0
539	20250103	122800	202049850	4125	4125	4125	4125	0
540	20250103	122700	202049850	4125	4125	4125	4125	3863
541	20250103	122600	186114975	4125	4120	4125	4120	1012
542	20250103	122500	181945475	4120	4120	4120	4120	0
543	20250103	122400	181945475	4120	4120	4120	4120	1194
544	20250103	122300	177026195	4120	4120	4120	4120	1012
545	20250103	122200	172856755	4120	4120	4120	4120	200
546	20250103	122100	172032755	4120	4120	4120	4120	0
547	20250103	122000	172032755	4120	4120	4120	4120	11
548	20250103	121900	171987435	4120	4120	4120	4120	0
549	20250103	121800	171987435	4120	4120	4120	4120	12
550	20250103	121700	171937995	4115	4115	4115	4115	0
551	20250103	121600	171937995	4115	4115	4115	4115	0
552	20250103	121500	171937995	4115	4120	4120	4115	59
553	20250103	121400	171695150	4120	4120	4120	4120	0
554	20250103	121300	171695150	4120	4120	4120	4120	0
555	20250103	121200	171695150	4120	4120	4120	4120	11
556	20250103	121100	171649830	4120	4120	4120	4120	0
557	20250103	121000	171649830	4120	4120	4120	4120	0
558	20250103	120900	171649830	4120	4120	4120	4120	12
559	20250103	120800	171600390	4120	4120	4120	4120	24
560	20250103	120700	171501510	4120	4120	4120	4120	24
561	20250103	120600	171402630	4120	4120	4120	4120	24
562	20250103	120500	171303750	4120	4120	4120	4120	0
563	20250103	120400	171303750	4120	4120	4120	4120	11
564	20250103	120300	171258430	4120	4120	4120	4120	0
565	20250103	120200	171258430	4120	4115	4120	4115	1537
566	20250103	120100	164933670	4120	4120	4120	4120	60
567	20250103	120000	164686470	4115	4115	4115	4115	10
568	20250103	115900	164645320	4115	4120	4120	4115	1000
569	20250103	115800	160529320	4120	4120	4120	4120	12
570	20250103	115700	160479880	4120	4120	4120	4120	51
571	20250103	115600	160269760	4120	4120	4120	4120	0
572	20250103	115500	160269760	4120	4120	4120	4120	12
573	20250103	115400	160220320	4120	4120	4120	4120	0
574	20250103	115300	160220320	4120	4120	4120	4120	23
575	20250103	115200	160125560	4120	4120	4120	4120	0
576	20250103	115100	160125560	4120	4120	4120	4120	0
577	20250103	115000	160125560	4120	4120	4120	4120	12
578	20250103	114900	160076120	4120	4120	4120	4120	244
579	20250103	114800	159070840	4120	4120	4120	4120	0
580	20250103	114700	159070840	4120	4120	4120	4120	111
581	20250103	114600	158613520	4120	4120	4120	4120	0
582	20250103	114500	158613520	4120	4120	4120	4120	0
583	20250103	114400	158613520	4120	4120	4120	4120	12
584	20250103	114300	158564080	4120	4120	4120	4120	0
585	20250103	114200	158564080	4120	4120	4120	4120	0
586	20250103	114100	158564080	4120	4120	4120	4120	12
587	20250103	114000	158514640	4120	4120	4120	4120	1
588	20250103	113900	158510520	4120	4120	4120	4120	11
589	20250103	113800	158465200	4115	4115	4115	4115	191
590	20250103	113700	157679235	4115	4115	4115	4115	0
591	20250103	113600	157679235	4115	4105	4115	4105	9115
592	20250103	113500	120259205	4105	4105	4105	4105	0
593	20250103	113400	120259205	4105	4105	4105	4105	0
594	20250103	113300	120259205	4105	4100	4105	4100	13
595	20250103	113200	120205845	4105	4105	4105	4105	0
596	20250103	113100	120205845	4105	4105	4105	4105	2
597	20250103	113000	120197635	4105	4105	4105	4105	13
598	20250103	112900	120144270	4105	4105	4105	4105	0
599	20250103	112800	120144270	4105	4105	4105	4105	2
600	20250103	112700	120136060	4105	4105	4105	4105	12
601	20250103	112600	120086800	4105	4105	4105	4105	0
602	20250103	112500	120086800	4105	4105	4105	4105	12
603	20250103	112400	120037540	4105	4105	4105	4105	1
604	20250103	112300	120033435	4105	4105	4105	4105	1
605	20250103	112200	120029330	4105	4105	4105	4105	12
606	20250103	112100	119980070	4105	4105	4105	4105	0
607	20250103	112000	119980070	4105	4105	4105	4105	0
608	20250103	111900	119980070	4105	4105	4105	4105	12
609	20250103	111800	119930810	4105	4105	4105	4105	2
610	20250103	111700	119922600	4105	4105	4105	4105	0
611	20250103	111600	119922600	4105	4105	4105	4105	12
612	20250103	111500	119873340	4100	4100	4100	4100	0
613	20250103	111400	119873340	4100	4105	4105	4100	54
614	20250103	111300	119651885	4100	4100	4100	4100	0
615	20250103	111200	119651885	4100	4100	4100	4100	0
616	20250103	111100	119651885	4100	4100	4100	4100	810
617	20250103	111000	116330885	4100	4100	4100	4100	4062
618	20250103	110900	99676685	4100	4100	4100	4100	0
619	20250103	110800	99676685	4100	4100	4100	4100	12
620	20250103	110700	99627485	4100	4100	4100	4100	0
621	20250103	110600	99627485	4100	4100	4100	4100	0
622	20250103	110500	99627485	4100	4100	4100	4100	291
623	20250103	110400	98434385	4100	4100	4100	4100	0
624	20250103	110300	98434385	4100	4100	4100	4100	0
625	20250103	110200	98434385	4100	4100	4100	4100	12
626	20250103	110100	98385185	4100	4100	4100	4100	0
627	20250103	110000	98385185	4100	4100	4100	4100	12
628	20250103	105900	98335985	4095	4095	4095	4095	307
629	20250103	105800	97078820	4100	4100	4100	4100	10
630	20250103	105700	97037820	4095	4100	4100	4095	300
631	20250103	105600	95808535	4095	4095	4095	4095	233
632	20250103	105500	94854400	4095	4100	4100	4095	4323
633	20250103	105400	77132915	4100	4100	4100	4100	12
634	20250103	105300	77083715	4095	4095	4095	4095	0
635	20250103	105200	77083715	4095	4095	4095	4095	202
636	20250103	105100	76256525	4100	4100	4100	4100	1012
637	20250103	105000	72107325	4100	4100	4100	4100	0
638	20250103	104900	72107325	4100	4100	4100	4100	6
639	20250103	104800	72082725	4100	4100	4100	4100	11
640	20250103	104700	72037625	4100	4100	4100	4100	0
641	20250103	104600	72037625	4100	4100	4100	4100	12
642	20250103	104500	71988425	4095	4095	4095	4095	132
643	20250103	104400	71447885	4100	4100	4100	4100	0
644	20250103	104300	71447885	4100	4100	4100	4100	12
645	20250103	104200	71398685	4100	4100	4100	4100	0
646	20250103	104100	71398685	4100	4100	4100	4100	20
647	20250103	104000	71316685	4100	4100	4100	4100	11
648	20250103	103900	71271585	4100	4100	4100	4100	0
649	20250103	103800	71271585	4100	4100	4100	4100	0
650	20250103	103700	71271585	4100	4100	4100	4100	0
651	20250103	103600	71271585	4100	4100	4100	4100	0
652	20250103	103500	71271585	4100	4100	4100	4100	3
653	20250103	103400	71259285	4100	4100	4100	4100	0
654	20250103	103300	71259285	4100	4100	4100	4100	0
655	20250103	103200	71259285	4100	4100	4100	4100	0
656	20250103	103100	71259285	4100	4100	4100	4100	0
657	20250103	103000	71259285	4100	4100	4100	4100	0
658	20250103	102900	71259285	4100	4100	4100	4100	20
659	20250103	102800	71177285	4095	4095	4095	4095	0
660	20250103	102700	71177285	4095	4095	4095	4095	0
661	20250103	102600	71177285	4095	4095	4095	4095	0
662	20250103	102500	71177285	4095	4095	4095	4095	0
663	20250103	102400	71177285	4095	4095	4095	4095	0
664	20250103	102300	71177285	4095	4095	4095	4095	0
665	20250103	102200	71177285	4095	4095	4095	4095	0
666	20250103	102100	71177285	4095	4095	4095	4095	0
667	20250103	102000	71177285	4095	4095	4095	4095	0
668	20250103	101900	71177285	4095	4095	4095	4095	0
669	20250103	101800	71177285	4095	4095	4095	4095	0
670	20250103	101700	71177285	4095	4095	4095	4095	187
671	20250103	101600	70411520	4100	4100	4100	4100	0
672	20250103	101500	70411520	4100	4100	4100	4095	186
673	20250103	101400	69649720	4095	4095	4095	4095	0
674	20250103	101300	69649720	4095	4095	4095	4095	150
675	20250103	101200	69035470	4095	4095	4095	4095	0
676	20250103	101100	69035470	4095	4095	4095	4095	3294
677	20250103	101000	55546540	4095	4095	4095	4095	217
678	20250103	100900	54657925	4095	4095	4095	4095	0
679	20250103	100800	54657925	4095	4095	4095	4095	205
680	20250103	100700	53818450	4100	4100	4100	4100	1170
681	20250103	100600	49021450	4105	4100	4105	4100	2182
682	20250103	100500	40075200	4105	4105	4105	4105	2
683	20250103	100400	40066990	4100	4105	4105	4100	101
684	20250103	100300	39652885	4105	4105	4105	4105	1
685	20250103	100200	39648780	4105	4105	4105	4105	0
686	20250103	100100	39648780	4105	4105	4105	4105	0
687	20250103	100000	39648780	4105	4105	4105	4105	0
688	20250103	095900	39648780	4105	4105	4105	4105	90
689	20250103	095800	39279330	4100	4100	4100	4100	43
690	20250103	095700	39103030	4100	4100	4100	4100	0
691	20250103	095600	39103030	4100	4100	4100	4100	128
692	20250103	095500	38578230	4100	4100	4100	4100	182
693	20250103	095400	37832030	4100	4100	4100	4100	120
694	20250103	095300	37340030	4100	4100	4100	4100	0
695	20250103	095200	37340030	4100	4100	4100	4100	181
696	20250103	095100	36597930	4095	4095	4095	4095	0
697	20250103	095000	36597930	4095	4095	4095	4095	1662
698	20250103	094900	29792040	4100	4100	4100	4100	13
699	20250103	094800	29738740	4100	4100	4100	4100	34
700	20250103	094700	29599340	4095	4095	4095	4095	129
701	20250103	094600	29071085	4100	4100	4100	4100	52
702	20250103	094500	28857885	4100	4100	4100	4100	146
703	20250103	094400	28259285	4100	4100	4100	4100	5
704	20250103	094300	28238785	4100	4100	4100	4100	25
705	20250103	094200	28136285	4100	4100	4100	4100	85
706	20250103	094100	27787785	4100	4100	4100	4100	3
707	20250103	094000	27775485	4100	4100	4100	4100	0
708	20250103	093900	27775485	4100	4100	4100	4100	997
709	20250103	093800	23687785	4105	4105	4105	4105	4
710	20250103	093700	23671365	4105	4105	4105	4105	246
711	20250103	093600	22661535	4110	4110	4110	4110	0
712	20250103	093500	22661535	4110	4110	4110	4110	22
713	20250103	093400	22571115	4110	4110	4110	4110	39
714	20250103	093300	22410825	4110	4110	4110	4110	7
715	20250103	093200	22382055	4110	4115	4115	4110	407
716	20250103	093100	20707765	4115	4120	4120	4115	211
717	20250103	093000	19839445	4120	4120	4120	4120	4
718	20250103	092900	19822965	4115	4115	4115	4115	0
719	20250103	092800	19822965	4115	4115	4115	4115	0
720	20250103	092700	19822965	4115	4120	4120	4115	140
721	20250103	092600	19246850	4120	4110	4120	4110	241
722	20250103	092500	18255340	4110	4110	4110	4110	1
723	20250103	092400	18251230	4100	4100	4100	4100	0
724	20250103	092300	18251230	4100	4115	4115	4100	563
725	20250103	092200	15938365	4115	4115	4115	4115	137
726	20250103	092100	15374610	4100	4100	4100	4100	0
727	20250103	092000	15374610	4100	4120	4120	4100	591
728	20250103	091900	12945725	4120	4115	4120	4100	889
729	20250103	091800	9290410	4115	4115	4115	4115	0
730	20250103	091700	9290410	4115	4115	4115	4115	100
731	20250103	091600	8878910	4115	4115	4115	4115	0
732	20250103	091500	8878910	4115	4115	4115	4115	50
733	20250103	091400	8673160	4115	4110	4115	4110	70
734	20250103	091300	8385410	4115	4115	4115	4115	300
735	20250103	091200	7150910	4115	4115	4115	4115	73
736	20250103	091100	6850515	4100	4115	4115	4100	432
737	20250103	091000	5074905	4110	4110	4110	4110	114
738	20250103	090900	4606365	4110	4110	4110	4110	0
739	20250103	090800	4606365	4110	4110	4110	4110	0
740	20250103	090700	4606365	4110	4095	4110	4095	668
741	20250103	090600	1867320	4095	4095	4095	4095	0
742	20250103	090500	1867320	4095	4095	4095	4095	61
743	20250103	090400	1617525	4095	4095	4095	4095	80
744	20250103	090300	1289925	4095	4095	4095	4095	8
745	20250103	090200	1257165	4095	4095	4095	4095	0
746	20250103	090100	1257165	4095	4095	4095	4095	5
747	20250103	090000	1236690	4095	4095	4095	4095	302