KissMeData/237750/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205000	241555975	4175	4175	4175	4175	524
3	20250113	204900	241555975	4175	4175	4175	4175	0
4	20250113	204800	241555975	4175	4175	4175	4175	0
5	20250113	204700	241555975	4175	4175	4175	4175	0
6	20250113	204600	241555975	4175	4175	4175	4175	0
7	20250113	204500	241555975	4175	4175	4175	4175	0
8	20250113	204400	241555975	4175	4175	4175	4175	0
9	20250113	204300	241555975	4175	4175	4175	4175	0
10	20250113	204200	241555975	4175	4175	4175	4175	0
11	20250113	204100	241555975	4175	4175	4175	4175	0
12	20250113	204000	241555975	4175	4175	4175	4175	0
13	20250113	203900	241555975	4175	4175	4175	4175	0
14	20250113	203800	241555975	4175	4175	4175	4175	0
15	20250113	203700	241555975	4175	4175	4175	4175	0
16	20250113	203600	241555975	4175	4175	4175	4175	0
17	20250113	203500	241555975	4175	4175	4175	4175	0
18	20250113	203400	241555975	4175	4175	4175	4175	0
19	20250113	203300	241555975	4175	4175	4175	4175	0
20	20250113	203200	241555975	4175	4175	4175	4175	0
21	20250113	203100	241555975	4175	4175	4175	4175	0
22	20250113	203000	241555975	4175	4175	4175	4175	0
23	20250113	202900	241555975	4175	4175	4175	4175	0
24	20250113	202800	241555975	4175	4175	4175	4175	0
25	20250113	202700	241555975	4175	4175	4175	4175	0
26	20250113	202600	241555975	4175	4175	4175	4175	0
27	20250113	202500	241555975	4175	4175	4175	4175	0
28	20250113	202400	241555975	4175	4175	4175	4175	0
29	20250113	202300	241555975	4175	4175	4175	4175	0
30	20250113	202200	241555975	4175	4175	4175	4175	0
31	20250113	202100	241555975	4175	4175	4175	4175	0
32	20250113	202000	241555975	4175	4175	4175	4175	524
33	20250113	201900	241555975	4175	4175	4175	4175	0
34	20250113	201800	241555975	4175	4175	4175	4175	0
35	20250113	201700	241555975	4175	4175	4175	4175	0
36	20250113	201600	241555975	4175	4175	4175	4175	0
37	20250113	201500	241555975	4175	4175	4175	4175	0
38	20250113	201400	241555975	4175	4175	4175	4175	0
39	20250113	201300	241555975	4175	4175	4175	4175	0
40	20250113	201200	241555975	4175	4175	4175	4175	0
41	20250113	201100	241555975	4175	4175	4175	4175	0
42	20250113	201000	241555975	4175	4175	4175	4175	0
43	20250113	200900	241555975	4175	4175	4175	4175	0
44	20250113	200800	241555975	4175	4175	4175	4175	0
45	20250113	200700	241555975	4175	4175	4175	4175	0
46	20250113	200600	241555975	4175	4175	4175	4175	0
47	20250113	200500	241555975	4175	4175	4175	4175	0
48	20250113	200400	241555975	4175	4175	4175	4175	0
49	20250113	200300	241555975	4175	4175	4175	4175	0
50	20250113	200200	241555975	4175	4175	4175	4175	0
51	20250113	200100	241555975	4175	4175	4175	4175	0
52	20250113	200000	241555975	4175	4175	4175	4175	0
53	20250113	195900	241555975	4175	4175	4175	4175	0
54	20250113	195800	241555975	4175	4175	4175	4175	0
55	20250113	195700	241555975	4175	4175	4175	4175	0
56	20250113	195600	241555975	4175	4175	4175	4175	0
57	20250113	195500	241555975	4175	4175	4175	4175	0
58	20250113	195400	241555975	4175	4175	4175	4175	0
59	20250113	195300	241555975	4175	4175	4175	4175	0
60	20250113	195200	241555975	4175	4175	4175	4175	0
61	20250113	195100	241555975	4175	4175	4175	4175	0
62	20250113	195000	241555975	4175	4175	4175	4175	524
63	20250113	194900	241555975	4175	4175	4175	4175	0
64	20250113	194800	241555975	4175	4175	4175	4175	0
65	20250113	194700	241555975	4175	4175	4175	4175	0
66	20250113	194600	241555975	4175	4175	4175	4175	0
67	20250113	194500	241555975	4175	4175	4175	4175	0
68	20250113	194400	241555975	4175	4175	4175	4175	0
69	20250113	194300	241555975	4175	4175	4175	4175	0
70	20250113	194200	241555975	4175	4175	4175	4175	0
71	20250113	194100	241555975	4175	4175	4175	4175	0
72	20250113	194000	241555975	4175	4175	4175	4175	0
73	20250113	193900	241555975	4175	4175	4175	4175	0
74	20250113	193800	241555975	4175	4175	4175	4175	0
75	20250113	193700	241555975	4175	4175	4175	4175	0
76	20250113	193600	241555975	4175	4175	4175	4175	0
77	20250113	193500	241555975	4175	4175	4175	4175	0
78	20250113	193400	241555975	4175	4175	4175	4175	0
79	20250113	193300	241555975	4175	4175	4175	4175	0
80	20250113	193200	241555975	4175	4175	4175	4175	0
81	20250113	193100	241555975	4175	4175	4175	4175	0
82	20250113	193000	241555975	4175	4175	4175	4175	0
83	20250113	192900	241555975	4175	4175	4175	4175	0
84	20250113	192800	241555975	4175	4175	4175	4175	0
85	20250113	192700	241555975	4175	4175	4175	4175	0
86	20250113	192600	241555975	4175	4175	4175	4175	0
87	20250113	192500	241555975	4175	4175	4175	4175	0
88	20250113	192400	241555975	4175	4175	4175	4175	0
89	20250113	192300	241555975	4175	4175	4175	4175	0
90	20250113	192200	241555975	4175	4175	4175	4175	0
91	20250113	192100	241555975	4175	4175	4175	4175	0
92	20250113	192000	241555975	4175	4175	4175	4175	524
93	20250113	191900	241555975	4175	4175	4175	4175	0
94	20250113	191800	241555975	4175	4175	4175	4175	0
95	20250113	191700	241555975	4175	4175	4175	4175	0
96	20250113	191600	241555975	4175	4175	4175	4175	0
97	20250113	191500	241555975	4175	4175	4175	4175	0
98	20250113	191400	241555975	4175	4175	4175	4175	0
99	20250113	191300	241555975	4175	4175	4175	4175	0
100	20250113	191200	241555975	4175	4175	4175	4175	0
101	20250113	191100	241555975	4175	4175	4175	4175	0
102	20250113	191000	241555975	4175	4175	4175	4175	0
103	20250113	190900	241555975	4175	4175	4175	4175	0
104	20250113	190800	241555975	4175	4175	4175	4175	0
105	20250113	190700	241555975	4175	4175	4175	4175	0
106	20250113	190600	241555975	4175	4175	4175	4175	0
107	20250113	190500	241555975	4175	4175	4175	4175	0
108	20250113	190400	241555975	4175	4175	4175	4175	0
109	20250113	190300	241555975	4175	4175	4175	4175	0
110	20250113	190200	241555975	4175	4175	4175	4175	0
111	20250113	190100	241555975	4175	4175	4175	4175	0
112	20250113	190000	241555975	4175	4175	4175	4175	0
113	20250113	185900	241555975	4175	4175	4175	4175	0
114	20250113	185800	241555975	4175	4175	4175	4175	0
115	20250113	185700	241555975	4175	4175	4175	4175	0
116	20250113	185600	241555975	4175	4175	4175	4175	0
117	20250113	185500	241555975	4175	4175	4175	4175	0
118	20250113	185400	241555975	4175	4175	4175	4175	0
119	20250113	185300	241555975	4175	4175	4175	4175	0
120	20250113	185200	241555975	4175	4175	4175	4175	0
121	20250113	185100	241555975	4175	4175	4175	4175	0
122	20250113	185000	241555975	4175	4175	4175	4175	524
123	20250113	184900	241555975	4175	4175	4175	4175	0
124	20250113	184800	241555975	4175	4175	4175	4175	0
125	20250113	184700	241555975	4175	4175	4175	4175	0
126	20250113	184600	241555975	4175	4175	4175	4175	0
127	20250113	184500	241555975	4175	4175	4175	4175	0
128	20250113	184400	241555975	4175	4175	4175	4175	0
129	20250113	184300	241555975	4175	4175	4175	4175	0
130	20250113	184200	241555975	4175	4175	4175	4175	0
131	20250113	184100	241555975	4175	4175	4175	4175	0
132	20250113	184000	241555975	4175	4175	4175	4175	0
133	20250113	183900	241555975	4175	4175	4175	4175	0
134	20250113	183800	241555975	4175	4175	4175	4175	0
135	20250113	183700	241555975	4175	4175	4175	4175	0
136	20250113	183600	241555975	4175	4175	4175	4175	0
137	20250113	183500	241555975	4175	4175	4175	4175	0
138	20250113	183400	241555975	4175	4175	4175	4175	0
139	20250113	183300	241555975	4175	4175	4175	4175	0
140	20250113	183200	241555975	4175	4175	4175	4175	0
141	20250113	183100	241555975	4175	4175	4175	4175	0
142	20250113	183000	241555975	4175	4175	4175	4175	0
143	20250113	182900	241555975	4175	4175	4175	4175	0
144	20250113	182800	241555975	4175	4175	4175	4175	0
145	20250113	182700	241555975	4175	4175	4175	4175	0
146	20250113	182600	241555975	4175	4175	4175	4175	0
147	20250113	182500	241555975	4175	4175	4175	4175	0
148	20250113	182400	241555975	4175	4175	4175	4175	0
149	20250113	182300	241555975	4175	4175	4175	4175	0
150	20250113	182200	241555975	4175	4175	4175	4175	0
151	20250113	182100	241555975	4175	4175	4175	4175	0
152	20250113	182000	241555975	4175	4175	4175	4175	524
153	20250113	181900	241555975	4175	4175	4175	4175	0
154	20250113	181800	241555975	4175	4175	4175	4175	0
155	20250113	181700	241555975	4175	4175	4175	4175	0
156	20250113	181600	241555975	4175	4175	4175	4175	0
157	20250113	181500	241555975	4175	4175	4175	4175	0
158	20250113	181400	241555975	4175	4175	4175	4175	0
159	20250113	181300	241555975	4175	4175	4175	4175	0
160	20250113	181200	241555975	4175	4175	4175	4175	0
161	20250113	181100	241555975	4175	4175	4175	4175	0
162	20250113	181000	241555975	4175	4175	4175	4175	0
163	20250113	180900	241555975	4175	4175	4175	4175	0
164	20250113	180800	241555975	4175	4175	4175	4175	0
165	20250113	180700	241555975	4175	4175	4175	4175	0
166	20250113	180600	241555975	4175	4175	4175	4175	0
167	20250113	180500	241555975	4175	4175	4175	4175	0
168	20250113	180400	241555975	4175	4175	4175	4175	0
169	20250113	180300	241555975	4175	4175	4175	4175	0
170	20250113	180200	241555975	4175	4175	4175	4175	0
171	20250113	180100	241555975	4175	4175	4175	4175	0
172	20250113	180000	241555975	4175	4175	4175	4175	0
173	20250113	175900	241555975	4175	4175	4175	4175	0
174	20250113	175800	241555975	4175	4175	4175	4175	0
175	20250113	175700	241555975	4175	4175	4175	4175	0
176	20250113	175600	241555975	4175	4175	4175	4175	0
177	20250113	175500	241555975	4175	4175	4175	4175	0
178	20250113	175400	241555975	4175	4175	4175	4175	0
179	20250113	175300	241555975	4175	4175	4175	4175	0
180	20250113	175200	241555975	4175	4175	4175	4175	0
181	20250113	175100	241555975	4175	4175	4175	4175	0
182	20250113	175000	241555975	4175	4175	4175	4175	524
183	20250113	174900	241555975	4175	4175	4175	4175	0
184	20250113	174800	241555975	4175	4175	4175	4175	0
185	20250113	174700	241555975	4175	4175	4175	4175	0
186	20250113	174600	241555975	4175	4175	4175	4175	0
187	20250113	174500	241555975	4175	4175	4175	4175	0
188	20250113	174400	241555975	4175	4175	4175	4175	0
189	20250113	174300	241555975	4175	4175	4175	4175	0
190	20250113	174200	241555975	4175	4175	4175	4175	0
191	20250113	174100	241555975	4175	4175	4175	4175	0
192	20250113	174000	241555975	4175	4175	4175	4175	0
193	20250113	173900	241555975	4175	4175	4175	4175	0
194	20250113	173800	241555975	4175	4175	4175	4175	0
195	20250113	173700	241555975	4175	4175	4175	4175	0
196	20250113	173600	241555975	4175	4175	4175	4175	0
197	20250113	173500	241555975	4175	4175	4175	4175	0
198	20250113	173400	241555975	4175	4175	4175	4175	0
199	20250113	173300	241555975	4175	4175	4175	4175	0
200	20250113	173200	241555975	4175	4175	4175	4175	0
201	20250113	173100	241555975	4175	4175	4175	4175	0
202	20250113	173000	241555975	4175	4175	4175	4175	0
203	20250113	172900	241555975	4175	4175	4175	4175	0
204	20250113	172800	241555975	4175	4175	4175	4175	0
205	20250113	172700	241555975	4175	4175	4175	4175	0
206	20250113	172600	241555975	4175	4175	4175	4175	0
207	20250113	172500	241555975	4175	4175	4175	4175	0
208	20250113	172400	241555975	4175	4175	4175	4175	0
209	20250113	172300	241555975	4175	4175	4175	4175	0
210	20250113	172200	241555975	4175	4175	4175	4175	0
211	20250113	172100	241555975	4175	4175	4175	4175	0
212	20250113	172000	241555975	4175	4175	4175	4175	524
213	20250113	171900	241555975	4175	4175	4175	4175	0
214	20250113	171800	241555975	4175	4175	4175	4175	0
215	20250113	171700	241555975	4175	4175	4175	4175	0
216	20250113	171600	241555975	4175	4175	4175	4175	0
217	20250113	171500	241555975	4175	4175	4175	4175	0
218	20250113	171400	241555975	4175	4175	4175	4175	0
219	20250113	171300	241555975	4175	4175	4175	4175	0
220	20250113	171200	241555975	4175	4175	4175	4175	0
221	20250113	171100	241555975	4175	4175	4175	4175	0
222	20250113	171000	241555975	4175	4175	4175	4175	0
223	20250113	170900	241555975	4175	4175	4175	4175	0
224	20250113	170800	241555975	4175	4175	4175	4175	0
225	20250113	170700	241555975	4175	4175	4175	4175	0
226	20250113	170600	241555975	4175	4175	4175	4175	0
227	20250113	170500	241555975	4175	4175	4175	4175	0
228	20250113	170400	241555975	4175	4175	4175	4175	0
229	20250113	170300	241555975	4175	4175	4175	4175	0
230	20250113	170200	241555975	4175	4175	4175	4175	0
231	20250113	170100	241555975	4175	4175	4175	4175	0
232	20250113	170000	241555975	4175	4175	4175	4175	0
233	20250113	165900	241555975	4175	4175	4175	4175	0
234	20250113	165800	241555975	4175	4175	4175	4175	0
235	20250113	165700	241555975	4175	4175	4175	4175	0
236	20250113	165600	241555975	4175	4175	4175	4175	0
237	20250113	165500	241555975	4175	4175	4175	4175	0
238	20250113	165400	241555975	4175	4175	4175	4175	0
239	20250113	165300	241555975	4175	4175	4175	4175	0
240	20250113	165200	241555975	4175	4175	4175	4175	0
241	20250113	165100	241555975	4175	4175	4175	4175	0
242	20250113	165000	241555975	4175	4175	4175	4175	524
243	20250113	164900	241555975	4175	4175	4175	4175	0
244	20250113	164800	241555975	4175	4175	4175	4175	0
245	20250113	164700	241555975	4175	4175	4175	4175	0
246	20250113	164600	241555975	4175	4175	4175	4175	0
247	20250113	164500	241555975	4175	4175	4175	4175	0
248	20250113	164400	241555975	4175	4175	4175	4175	0
249	20250113	164300	241555975	4175	4175	4175	4175	0
250	20250113	164200	241555975	4175	4175	4175	4175	0
251	20250113	164100	241555975	4175	4175	4175	4175	0
252	20250113	164000	241555975	4175	4175	4175	4175	0
253	20250113	163900	241555975	4175	4175	4175	4175	0
254	20250113	163800	241555975	4175	4175	4175	4175	0
255	20250113	163700	241555975	4175	4175	4175	4175	0
256	20250113	163600	241555975	4175	4175	4175	4175	0
257	20250113	163500	241555975	4175	4175	4175	4175	0
258	20250113	163400	241555975	4175	4175	4175	4175	0
259	20250113	163300	241555975	4175	4175	4175	4175	0
260	20250113	163200	241555975	4175	4175	4175	4175	0
261	20250113	163100	241555975	4175	4175	4175	4175	0
262	20250113	163000	241555975	4175	4175	4175	4175	0
263	20250113	162900	241555975	4175	4175	4175	4175	0
264	20250113	162800	241555975	4175	4175	4175	4175	0
265	20250113	162700	241555975	4175	4175	4175	4175	0
266	20250113	162600	241555975	4175	4175	4175	4175	0
267	20250113	162500	241555975	4175	4175	4175	4175	0
268	20250113	162400	241555975	4175	4175	4175	4175	0
269	20250113	162300	241555975	4175	4175	4175	4175	0
270	20250113	162200	241555975	4175	4175	4175	4175	0
271	20250113	162100	241555975	4175	4175	4175	4175	0
272	20250113	162000	241555975	4175	4175	4175	4175	524
273	20250113	161900	241555975	4175	4175	4175	4175	0
274	20250113	161800	241555975	4175	4175	4175	4175	0
275	20250113	161700	241555975	4175	4175	4175	4175	0
276	20250113	161600	241555975	4175	4175	4175	4175	0
277	20250113	161500	241555975	4175	4175	4175	4175	0
278	20250113	161400	241555975	4175	4175	4175	4175	0
279	20250113	161300	241555975	4175	4175	4175	4175	0
280	20250113	161200	241555975	4175	4175	4175	4175	0
281	20250113	161100	241555975	4175	4175	4175	4175	0
282	20250113	161000	241555975	4175	4175	4175	4175	0
283	20250113	160900	241555975	4175	4175	4175	4175	0
284	20250113	160800	241555975	4175	4175	4175	4175	0
285	20250113	160700	241555975	4175	4175	4175	4175	0
286	20250113	160600	241555975	4175	4175	4175	4175	0
287	20250113	160500	241555975	4175	4175	4175	4175	0
288	20250113	160400	241555975	4175	4175	4175	4175	0
289	20250113	160300	241555975	4175	4175	4175	4175	0
290	20250113	160200	241555975	4175	4175	4175	4175	0
291	20250113	160100	241555975	4175	4175	4175	4175	0
292	20250113	160000	241555975	4175	4175	4175	4175	0
293	20250113	155900	241555975	4175	4175	4175	4175	0
294	20250113	155800	241555975	4175	4175	4175	4175	0
295	20250113	155700	241555975	4175	4175	4175	4175	0
296	20250113	155600	241555975	4175	4175	4175	4175	0
297	20250113	155500	241555975	4175	4175	4175	4175	0
298	20250113	155400	241555975	4175	4175	4175	4175	0
299	20250113	155300	241555975	4175	4175	4175	4175	0
300	20250113	155200	241555975	4175	4175	4175	4175	0
301	20250113	155100	241555975	4175	4175	4175	4175	0
302	20250113	155000	241555975	4175	4175	4175	4175	524
303	20250113	154900	241555975	4175	4175	4175	4175	0
304	20250113	154800	241555975	4175	4175	4175	4175	0
305	20250113	154700	241555975	4175	4175	4175	4175	0
306	20250113	154600	241555975	4175	4175	4175	4175	0
307	20250113	154500	241555975	4175	4175	4175	4175	0
308	20250113	154400	241555975	4175	4175	4175	4175	0
309	20250113	154300	241555975	4175	4175	4175	4175	0
310	20250113	154200	241555975	4175	4175	4175	4175	0
311	20250113	154100	241555975	4175	4175	4175	4175	0
312	20250113	154000	241555975	4175	4175	4175	4175	0
313	20250113	153900	241555975	4175	4175	4175	4175	0
314	20250113	153800	241555975	4175	4175	4175	4175	0
315	20250113	153700	241555975	4175	4175	4175	4175	0
316	20250113	153600	241555975	4175	4175	4175	4175	0
317	20250113	153500	241555975	4175	4175	4175	4175	0
318	20250113	153400	241555975	4175	4175	4175	4175	0
319	20250113	153300	241555975	4175	4175	4175	4175	0
320	20250113	153200	241555975	4175	4175	4175	4175	0
321	20250113	153100	241555975	4175	4175	4175	4175	0
322	20250113	153000	241555975	4175	4175	4175	4175	524
323	20250113	152900	239368275	4175	4175	4175	4175	0
324	20250113	152800	239368275	4175	4175	4175	4175	0
325	20250113	152700	239368275	4175	4175	4175	4175	0
326	20250113	152600	239368275	4175	4175	4175	4175	0
327	20250113	152500	239368275	4175	4175	4175	4175	0
328	20250113	152400	239368275	4175	4175	4175	4175	0
329	20250113	152300	239368275	4175	4175	4175	4175	0
330	20250113	152200	239368275	4175	4175	4175	4175	0
331	20250113	152100	239368275	4175	4175	4175	4175	0
332	20250113	152000	239368275	4175	4175	4175	4175	0
333	20250113	151900	239368275	4175	4175	4175	4175	0
334	20250113	151800	239368275	4175	4175	4175	4175	56
335	20250113	151700	239134475	4170	4170	4170	4170	0
336	20250113	151600	239134475	4170	4170	4170	4170	0
337	20250113	151500	239134475	4170	4170	4170	4170	0
338	20250113	151400	239134475	4170	4170	4170	4170	0
339	20250113	151300	239134475	4170	4170	4170	4170	0
340	20250113	151200	239134475	4170	4170	4170	4170	0
341	20250113	151100	239134475	4170	4190	4190	4170	120
342	20250113	151000	238633710	4195	4195	4200	4195	256
343	20250113	150900	237559690	4200	4195	4200	4195	217
344	20250113	150800	236649310	4190	4190	4190	4190	0
345	20250113	150700	236649310	4190	4190	4190	4190	0
346	20250113	150600	236649310	4190	4190	4190	4190	81
347	20250113	150500	236309920	4190	4190	4190	4190	0
348	20250113	150400	236309920	4190	4190	4190	4190	63
349	20250113	150300	236045950	4190	4190	4190	4190	0
350	20250113	150200	236045950	4190	4180	4190	4180	7
351	20250113	150100	236016630	4165	4165	4165	4165	0
352	20250113	150000	236016630	4165	4165	4165	4165	0
353	20250113	145900	236016630	4165	4175	4175	4165	326
354	20250113	145800	234658500	4170	4170	4170	4170	0
355	20250113	145700	234658500	4170	4170	4170	4170	0
356	20250113	145600	234658500	4170	4170	4170	4170	0
357	20250113	145500	234658500	4170	4170	4170	4170	0
358	20250113	145400	234658500	4170	4170	4170	4170	10
359	20250113	145300	234616800	4170	4170	4170	4170	0
360	20250113	145200	234616800	4170	4170	4170	4170	0
361	20250113	145100	234616800	4170	4170	4170	4170	0
362	20250113	145000	234616800	4170	4170	4170	4170	0
363	20250113	144900	234616800	4170	4170	4170	4170	0
364	20250113	144800	234616800	4170	4170	4170	4170	0
365	20250113	144700	234616800	4170	4170	4170	4170	0
366	20250113	144600	234616800	4170	4170	4170	4170	0
367	20250113	144500	234616800	4170	4170	4170	4170	100
368	20250113	144400	234199800	4165	4165	4165	4165	0
369	20250113	144300	234199800	4165	4165	4165	4165	0
370	20250113	144200	234199800	4165	4165	4165	4165	0
371	20250113	144100	234199800	4165	4165	4165	4165	0
372	20250113	144000	234199800	4165	4165	4165	4165	0
373	20250113	143900	234199800	4165	4165	4165	4165	0
374	20250113	143800	234199800	4165	4165	4165	4165	0
375	20250113	143700	234199800	4165	4185	4185	4165	693
376	20250113	143600	231309385	4185	4185	4185	4185	0
377	20250113	143500	231309385	4185	4185	4185	4185	0
378	20250113	143400	231309385	4185	4195	4195	4185	933
379	20250113	143300	227403460	4195	4210	4210	4195	413
380	20250113	143200	225669335	4225	4225	4225	4225	293
381	20250113	143100	224431410	4225	4225	4225	4225	0
382	20250113	143000	224431410	4225	4225	4225	4225	0
383	20250113	142900	224431410	4225	4225	4225	4225	0
384	20250113	142800	224431410	4225	4225	4225	4225	0
385	20250113	142700	224431410	4225	4225	4225	4225	473
386	20250113	142600	222432985	4225	4225	4225	4225	0
387	20250113	142500	222432985	4225	4210	4225	4210	831
388	20250113	142400	218928190	4205	4205	4205	4205	0
389	20250113	142300	218928190	4205	4210	4210	4205	9
390	20250113	142200	218890340	4215	4215	4215	4215	0
391	20250113	142100	218890340	4215	4215	4215	4215	0
392	20250113	142000	218890340	4215	4215	4215	4215	0
393	20250113	141900	218890340	4215	4215	4215	4215	0
394	20250113	141800	218890340	4215	4215	4215	4215	0
395	20250113	141700	218890340	4215	4215	4215	4215	1
396	20250113	141600	218886125	4215	4215	4215	4215	0
397	20250113	141500	218886125	4215	4215	4215	4215	0
398	20250113	141400	218886125	4215	4215	4215	4215	93
399	20250113	141300	218494130	4200	4200	4200	4200	176
400	20250113	141200	217754930	4200	4210	4210	4200	560
401	20250113	141100	215402780	4210	4210	4210	4210	5
402	20250113	141000	215381730	4205	4215	4215	4205	392
403	20250113	140900	213732300	4215	4215	4215	4215	25
404	20250113	140800	213626925	4220	4220	4220	4220	78
405	20250113	140700	213297765	4225	4225	4225	4225	30
406	20250113	140600	213171015	4225	4225	4225	4225	0
407	20250113	140500	213171015	4225	4220	4225	4220	10
408	20250113	140400	213128800	4215	4215	4215	4215	1
409	20250113	140300	213124585	4215	4215	4215	4215	0
410	20250113	140200	213124585	4215	4215	4215	4215	0
411	20250113	140100	213124585	4215	4215	4215	4215	0
412	20250113	140000	213124585	4215	4215	4215	4215	0
413	20250113	135900	213124585	4215	4215	4215	4215	42
414	20250113	135800	212947555	4215	4215	4215	4215	20
415	20250113	135700	212863255	4215	4215	4215	4215	104
416	20250113	135600	212424895	4220	4220	4220	4220	148
417	20250113	135500	211800335	4220	4210	4220	4210	721
418	20250113	135400	208761110	4190	4190	4190	4190	0
419	20250113	135300	208761110	4190	4190	4190	4190	30
420	20250113	135200	208635410	4195	4195	4195	4195	0
421	20250113	135100	208635410	4195	4195	4195	4195	103
422	20250113	135000	208203325	4200	4210	4210	4195	67
423	20250113	134900	207921715	4210	4210	4210	4210	193
424	20250113	134800	207109185	4205	4195	4205	4185	192
425	20250113	134700	206302395	4185	4185	4185	4185	101
426	20250113	134600	205879710	4180	4180	4180	4180	1
427	20250113	134500	205875530	4165	4165	4165	4165	0
428	20250113	134400	205875530	4165	4165	4165	4165	0
429	20250113	134300	205875530	4165	4165	4165	4165	0
430	20250113	134200	205875530	4165	4165	4165	4165	0
431	20250113	134100	205875530	4165	4200	4200	4165	300
432	20250113	134000	204620370	4200	4200	4200	4200	553
433	20250113	133900	202297770	4200	4200	4200	4200	44
434	20250113	133800	202112970	4200	4200	4200	4200	51
435	20250113	133700	201898770	4200	4200	4200	4200	1
436	20250113	133600	201894570	4205	4205	4205	4205	0
437	20250113	133500	201894570	4205	4205	4205	4205	40
438	20250113	133400	201726370	4205	4200	4205	4200	72
439	20250113	133300	201423615	4200	4190	4200	4190	370
440	20250113	133200	199871110	4185	4185	4185	4185	7
441	20250113	133100	199841815	4180	4180	4180	4180	1
442	20250113	133000	199837635	4180	4180	4180	4180	5
443	20250113	132900	199816735	4180	4180	4180	4180	2
444	20250113	132800	199808375	4180	4180	4180	4180	1
445	20250113	132700	199804195	4160	4160	4160	4160	0
446	20250113	132600	199804195	4160	4160	4160	4160	10
447	20250113	132500	199762595	4160	4160	4160	4160	21
448	20250113	132400	199675235	4180	4180	4180	4180	1
449	20250113	132300	199671055	4150	4190	4190	4150	2384
450	20250113	132200	189718870	4190	4195	4195	4190	180
451	20250113	132100	188964315	4200	4200	4200	4200	0
452	20250113	132000	188964315	4200	4200	4200	4200	0
453	20250113	131900	188964315	4200	4200	4200	4200	143
454	20250113	131800	188363715	4200	4205	4205	4200	332
455	20250113	131700	186969190	4210	4210	4210	4210	100
456	20250113	131600	186548190	4215	4215	4215	4215	0
457	20250113	131500	186548190	4215	4200	4215	4200	32
458	20250113	131400	186413715	4200	4205	4205	4200	323
459	20250113	131300	185056355	4215	4215	4215	4210	108
460	20250113	131200	184601635	4220	4220	4220	4220	92
461	20250113	131100	184213395	4225	4225	4225	4225	0
462	20250113	131000	184213395	4225	4225	4225	4225	0
463	20250113	130900	184213395	4225	4225	4225	4225	0
464	20250113	130800	184213395	4225	4225	4225	4225	0
465	20250113	130700	184213395	4225	4230	4230	4225	700
466	20250113	130600	181255395	4225	4235	4235	4225	81
467	20250113	130500	180912710	4235	4265	4265	4235	128
468	20250113	130400	180368140	4270	4230	4280	4230	1806
469	20250113	130300	172671260	4230	4230	4230	4230	30
470	20250113	130200	172544360	4225	4225	4225	4225	461
471	20250113	130100	170596635	4225	4215	4225	4215	1000
472	20250113	130000	166374875	4220	4200	4220	4200	600
473	20250113	125900	163845065	4200	4200	4200	4200	0
474	20250113	125800	163845065	4200	4200	4200	4200	0
475	20250113	125700	163845065	4200	4210	4210	4200	343
476	20250113	125600	162402445	4220	4205	4220	4205	528
477	20250113	125500	160174705	4200	4205	4205	4200	221
478	20250113	125400	159245655	4230	4225	4230	4225	75
479	20250113	125300	158928525	4225	4225	4225	4225	1
480	20250113	125200	158924300	4230	4165	4230	4165	768
481	20250113	125100	155697485	4165	4170	4200	4165	1397
482	20250113	125000	149871240	4170	4210	4210	4165	2384
483	20250113	124900	139889440	4210	4265	4275	4210	1891
484	20250113	124800	131889540	4245	4200	4280	4200	5441
485	20250113	124700	108811520	4200	4195	4200	4195	382
486	20250113	124600	107207620	4200	4180	4200	4180	1185
487	20250113	124500	102235650	4190	4180	4190	4180	31
488	20250113	124400	102106060	4180	4175	4190	4175	436
489	20250113	124300	100281460	4175	4155	4175	4155	346
490	20250113	124200	98838620	4145	4145	4145	4145	0
491	20250113	124100	98838620	4145	4145	4145	4145	0
492	20250113	124000	98838620	4145	4145	4145	4145	0
493	20250113	123900	98838620	4145	4145	4145	4145	0
494	20250113	123800	98838620	4145	4145	4145	4145	0
495	20250113	123700	98838620	4145	4145	4145	4145	0
496	20250113	123600	98838620	4145	4145	4145	4145	0
497	20250113	123500	98838620	4145	4145	4145	4145	0
498	20250113	123400	98838620	4145	4145	4145	4145	0
499	20250113	123300	98838620	4145	4145	4145	4145	0
500	20250113	123200	98838620	4145	4145	4145	4145	0
501	20250113	123100	98838620	4145	4145	4145	4145	0
502	20250113	123000	98838620	4145	4145	4145	4145	0
503	20250113	122900	98838620	4145	4145	4145	4145	1
504	20250113	122800	98834475	4140	4140	4140	4140	0
505	20250113	122700	98834475	4140	4140	4140	4140	0
506	20250113	122600	98834475	4140	4140	4140	4140	1
507	20250113	122500	98830335	4140	4140	4140	4140	0
508	20250113	122400	98830335	4140	4140	4140	4140	0
509	20250113	122300	98830335	4140	4140	4140	4140	0
510	20250113	122200	98830335	4140	4140	4140	4140	0
511	20250113	122100	98830335	4140	4140	4140	4140	0
512	20250113	122000	98830335	4140	4140	4140	4140	0
513	20250113	121900	98830335	4140	4140	4140	4140	0
514	20250113	121800	98830335	4140	4140	4140	4140	0
515	20250113	121700	98830335	4140	4140	4140	4140	163
516	20250113	121600	98155515	4125	4125	4125	4125	0
517	20250113	121500	98155515	4125	4125	4125	4125	0
518	20250113	121400	98155515	4125	4125	4125	4125	0
519	20250113	121300	98155515	4125	4125	4125	4125	0
520	20250113	121200	98155515	4125	4125	4125	4125	0
521	20250113	121100	98155515	4125	4125	4125	4125	0
522	20250113	121000	98155515	4125	4125	4125	4125	0
523	20250113	120900	98155515	4125	4125	4125	4125	0
524	20250113	120800	98155515	4125	4125	4125	4125	0
525	20250113	120700	98155515	4125	4125	4125	4125	0
526	20250113	120600	98155515	4125	4130	4130	4125	231
527	20250113	120500	97202130	4130	4130	4130	4130	0
528	20250113	120400	97202130	4130	4130	4130	4130	0
529	20250113	120300	97202130	4130	4130	4130	4130	0
530	20250113	120200	97202130	4130	4130	4130	4130	0
531	20250113	120100	97202130	4130	4130	4130	4130	0
532	20250113	120000	97202130	4130	4135	4135	4130	5
533	20250113	115900	97181475	4130	4130	4130	4130	0
534	20250113	115800	97181475	4130	4130	4130	4130	0
535	20250113	115700	97181475	4130	4130	4130	4130	0
536	20250113	115600	97181475	4130	4130	4130	4130	52
537	20250113	115500	96966715	4140	4140	4140	4140	0
538	20250113	115400	96966715	4140	4140	4140	4140	0
539	20250113	115300	96966715	4140	4135	4140	4135	15
540	20250113	115200	96904680	4135	4135	4135	4135	0
541	20250113	115100	96904680	4135	4135	4135	4135	12
542	20250113	115000	96855060	4140	4140	4140	4140	0
543	20250113	114900	96855060	4140	4140	4140	4140	0
544	20250113	114800	96855060	4140	4140	4140	4140	0
545	20250113	114700	96855060	4140	4140	4140	4140	0
546	20250113	114600	96855060	4140	4140	4140	4140	1
547	20250113	114500	96850920	4135	4135	4135	4135	0
548	20250113	114400	96850920	4135	4135	4135	4135	0
549	20250113	114300	96850920	4135	4135	4135	4135	0
550	20250113	114200	96850920	4135	4135	4135	4135	0
551	20250113	114100	96850920	4135	4135	4135	4135	0
552	20250113	114000	96850920	4135	4135	4135	4135	0
553	20250113	113900	96850920	4135	4140	4140	4135	25
554	20250113	113800	96747435	4135	4135	4135	4135	0
555	20250113	113700	96747435	4135	4135	4135	4135	0
556	20250113	113600	96747435	4135	4135	4135	4135	0
557	20250113	113500	96747435	4135	4135	4135	4135	0
558	20250113	113400	96747435	4135	4135	4135	4135	0
559	20250113	113300	96747435	4135	4135	4135	4135	0
560	20250113	113200	96747435	4135	4135	4135	4135	0
561	20250113	113100	96747435	4135	4135	4135	4135	0
562	20250113	113000	96747435	4135	4135	4135	4135	0
563	20250113	112900	96747435	4135	4135	4135	4135	0
564	20250113	112800	96747435	4135	4135	4135	4135	0
565	20250113	112700	96747435	4135	4135	4135	4135	0
566	20250113	112600	96747435	4135	4135	4135	4135	0
567	20250113	112500	96747435	4135	4135	4135	4135	0
568	20250113	112400	96747435	4135	4135	4135	4135	1
569	20250113	112300	96743300	4135	4135	4135	4135	0
570	20250113	112200	96743300	4135	4135	4135	4135	0
571	20250113	112100	96743300	4135	4135	4135	4135	1
572	20250113	112000	96739165	4140	4140	4140	4140	0
573	20250113	111900	96739165	4140	4140	4140	4140	0
574	20250113	111800	96739165	4140	4140	4140	4140	0
575	20250113	111700	96739165	4140	4140	4140	4140	1
576	20250113	111600	96735025	4140	4140	4140	4140	0
577	20250113	111500	96735025	4140	4140	4140	4140	33
578	20250113	111400	96598405	4140	4140	4140	4140	0
579	20250113	111300	96598405	4140	4140	4140	4140	0
580	20250113	111200	96598405	4140	4140	4140	4140	0
581	20250113	111100	96598405	4140	4140	4140	4140	1
582	20250113	111000	96594265	4140	4140	4140	4140	100
583	20250113	110900	96180265	4140	4140	4140	4140	0
584	20250113	110800	96180265	4140	4140	4140	4140	5
585	20250113	110700	96159565	4125	4130	4130	4125	500
586	20250113	110600	94096075	4130	4130	4130	4130	0
587	20250113	110500	94096075	4130	4130	4130	4130	0
588	20250113	110400	94096075	4130	4130	4130	4130	0
589	20250113	110300	94096075	4130	4130	4130	4130	0
590	20250113	110200	94096075	4130	4130	4130	4130	0
591	20250113	110100	94096075	4130	4130	4130	4130	0
592	20250113	110000	94096075	4130	4130	4130	4130	2
593	20250113	105900	94087815	4130	4130	4130	4130	0
594	20250113	105800	94087815	4130	4130	4130	4130	0
595	20250113	105700	94087815	4130	4130	4130	4130	200
596	20250113	105600	93261815	4140	4140	4140	4140	0
597	20250113	105500	93261815	4140	4140	4140	4140	0
598	20250113	105400	93261815	4140	4140	4140	4140	755
599	20250113	105300	90136115	4140	4140	4140	4140	0
600	20250113	105200	90136115	4140	4140	4140	4135	200
601	20250113	105100	89308615	4140	4140	4145	4140	109
602	20250113	105000	88857350	4140	4140	4140	4135	972
603	20250113	104900	84834065	4145	4145	4145	4145	768
604	20250113	104800	81650705	4145	4150	4150	4145	268
605	20250113	104700	80539690	4150	4150	4150	4150	0
606	20250113	104600	80539690	4150	4150	4150	4150	0
607	20250113	104500	80539690	4150	4150	4150	4150	0
608	20250113	104400	80539690	4150	4150	4150	4150	0
609	20250113	104300	80539690	4150	4150	4150	4150	1
610	20250113	104200	80535540	4155	4155	4155	4155	0
611	20250113	104100	80535540	4155	4155	4155	4155	0
612	20250113	104000	80535540	4155	4155	4155	4155	1
613	20250113	103900	80531385	4155	4150	4155	4150	115
614	20250113	103800	80054070	4150	4150	4150	4150	2
615	20250113	103700	80045770	4150	4145	4150	4145	11
616	20250113	103600	80000170	4145	4145	4145	4145	0
617	20250113	103500	80000170	4145	4145	4145	4145	6
618	20250113	103400	79975300	4150	4150	4150	4150	0
619	20250113	103300	79975300	4150	4150	4150	4150	0
620	20250113	103200	79975300	4150	4150	4150	4150	1
621	20250113	103100	79971150	4150	4150	4150	4150	0
622	20250113	103000	79971150	4150	4150	4150	4150	0
623	20250113	102900	79971150	4150	4150	4150	4150	0
624	20250113	102800	79971150	4150	4150	4150	4150	29
625	20250113	102700	79850800	4160	4160	4160	4160	0
626	20250113	102600	79850800	4160	4160	4160	4160	0
627	20250113	102500	79850800	4160	4160	4160	4160	0
628	20250113	102400	79850800	4160	4160	4160	4150	90
629	20250113	102300	79477280	4155	4155	4155	4155	20
630	20250113	102200	79394180	4160	4160	4160	4160	69
631	20250113	102100	79107140	4165	4165	4165	4165	0
632	20250113	102000	79107140	4165	4170	4170	4165	224
633	20250113	101900	78174150	4175	4175	4175	4175	467
634	20250113	101800	76224425	4190	4190	4190	4190	301
635	20250113	101700	74963235	4190	4175	4190	4175	1534
636	20250113	101600	68558770	4175	4175	4175	4175	0
637	20250113	101500	68558770	4175	4175	4175	4170	3183
638	20250113	101400	55269845	4195	4195	4195	4195	1
639	20250113	101300	55265650	4185	4190	4190	4185	39
640	20250113	101200	55102305	4190	4185	4190	4185	318
641	20250113	101100	53770680	4180	4180	4180	4180	324
642	20250113	101000	52416360	4180	4175	4180	4175	1091
643	20250113	100900	47858030	4175	4175	4175	4175	0
644	20250113	100800	47858030	4175	4170	4175	4170	324
645	20250113	100700	46505360	4175	4140	4175	4140	2006
646	20250113	100600	38187530	4140	4120	4140	4120	51
647	20250113	100500	37977390	4120	4105	4140	4105	4708
648	20250113	100400	18632540	4105	4095	4105	4095	103
649	20250113	100300	18210745	4095	4095	4095	4095	18
650	20250113	100200	18137035	4105	4105	4105	4105	0
651	20250113	100100	18137035	4105	4100	4105	4100	1025
652	20250113	100000	13930825	4100	4100	4100	4100	1269
653	20250113	095900	8727925	4100	4100	4100	4100	10
654	20250113	095800	8686925	4100	4100	4100	4100	0
655	20250113	095700	8686925	4100	4100	4100	4100	500
656	20250113	095600	6636925	4100	4100	4100	4100	1
657	20250113	095500	6632825	4085	4085	4085	4085	0
658	20250113	095400	6632825	4085	4085	4085	4085	100
659	20250113	095300	6224325	4090	4090	4090	4090	0
660	20250113	095200	6224325	4090	4090	4090	4090	0
661	20250113	095100	6224325	4090	4090	4090	4090	100
662	20250113	095000	5815325	4100	4100	4100	4100	0
663	20250113	094900	5815325	4100	4100	4100	4100	8
664	20250113	094800	5782525	4085	4085	4085	4085	0
665	20250113	094700	5782525	4085	4085	4085	4085	341
666	20250113	094600	4389540	4100	4090	4100	4090	100
667	20250113	094500	3980335	4090	4090	4090	4090	0
668	20250113	094400	3980335	4090	4090	4090	4090	1
669	20250113	094300	3976245	4085	4085	4085	4085	0
670	20250113	094200	3976245	4085	4085	4085	4085	0
671	20250113	094100	3976245	4085	4085	4085	4085	1
672	20250113	094000	3972160	4070	4070	4070	4070	0
673	20250113	093900	3972160	4070	4070	4070	4070	0
674	20250113	093800	3972160	4070	4070	4070	4070	0
675	20250113	093700	3972160	4070	4070	4070	4070	0
676	20250113	093600	3972160	4070	4070	4070	4070	0
677	20250113	093500	3972160	4070	4070	4070	4070	0
678	20250113	093400	3972160	4070	4070	4070	4070	0
679	20250113	093300	3972160	4070	4070	4070	4070	0
680	20250113	093200	3972160	4070	4070	4070	4070	0
681	20250113	093100	3972160	4070	4070	4070	4070	30
682	20250113	093000	3850060	4070	4070	4070	4070	20
683	20250113	092900	3768660	4070	4070	4070	4070	0
684	20250113	092800	3768660	4070	4070	4070	4070	0
685	20250113	092700	3768660	4070	4070	4070	4070	0
686	20250113	092600	3768660	4070	4070	4070	4070	0
687	20250113	092500	3768660	4070	4070	4070	4070	0
688	20250113	092400	3768660	4070	4070	4070	4070	0
689	20250113	092300	3768660	4070	4070	4070	4070	20
690	20250113	092200	3687260	4065	4065	4065	4065	0
691	20250113	092100	3687260	4065	4065	4065	4065	0
692	20250113	092000	3687260	4065	4065	4065	4065	0
693	20250113	091900	3687260	4065	4065	4065	4065	0
694	20250113	091800	3687260	4065	4065	4065	4065	0
695	20250113	091700	3687260	4065	4065	4065	4065	0
696	20250113	091600	3687260	4065	4065	4065	4065	0
697	20250113	091500	3687260	4065	4065	4065	4065	0
698	20250113	091400	3687260	4065	4065	4065	4065	0
699	20250113	091300	3687260	4065	4065	4065	4065	52
700	20250113	091200	3475880	4070	4070	4070	4070	0
701	20250113	091100	3475880	4070	4070	4070	4070	0
702	20250113	091000	3475880	4070	4070	4070	4070	0
703	20250113	090900	3475880	4070	4070	4070	4070	0
704	20250113	090800	3475880	4070	4070	4070	4070	23
705	20250113	090700	3382270	4070	4095	4095	4070	630
706	20250113	090600	811550	4090	4095	4095	4090	34
707	20250113	090500	672465	4105	4105	4105	4105	10
708	20250113	090400	631415	4105	4105	4105	4105	3
709	20250113	090300	619100	4100	4100	4100	4100	50
710	20250113	090200	414100	4100	4100	4100	4100	50
711	20250113	090100	209100	4100	4100	4100	4100	0
712	20250113	090000	209100	4100	4100	4100	4100	51