KissMeData/139990/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202500	117065750	4175	4175	4175	4175	713
3	20250108	202400	117065750	4175	4175	4175	4175	0
4	20250108	202300	117065750	4175	4175	4175	4175	0
5	20250108	202200	117065750	4175	4175	4175	4175	0
6	20250108	202100	117065750	4175	4175	4175	4175	0
7	20250108	202000	117065750	4175	4175	4175	4175	0
8	20250108	201900	117065750	4175	4175	4175	4175	0
9	20250108	201800	117065750	4175	4175	4175	4175	0
10	20250108	201700	117065750	4175	4175	4175	4175	0
11	20250108	201600	117065750	4175	4175	4175	4175	0
12	20250108	201500	117065750	4175	4175	4175	4175	0
13	20250108	201400	117065750	4175	4175	4175	4175	0
14	20250108	201300	117065750	4175	4175	4175	4175	0
15	20250108	201200	117065750	4175	4175	4175	4175	0
16	20250108	201100	117065750	4175	4175	4175	4175	0
17	20250108	201000	117065750	4175	4175	4175	4175	0
18	20250108	200900	117065750	4175	4175	4175	4175	0
19	20250108	200800	117065750	4175	4175	4175	4175	0
20	20250108	200700	117065750	4175	4175	4175	4175	0
21	20250108	200600	117065750	4175	4175	4175	4175	0
22	20250108	200500	117065750	4175	4175	4175	4175	0
23	20250108	200400	117065750	4175	4175	4175	4175	0
24	20250108	200300	117065750	4175	4175	4175	4175	0
25	20250108	200200	117065750	4175	4175	4175	4175	0
26	20250108	200100	117065750	4175	4175	4175	4175	0
27	20250108	200000	117065750	4175	4175	4175	4175	0
28	20250108	195900	117065750	4175	4175	4175	4175	0
29	20250108	195800	117065750	4175	4175	4175	4175	0
30	20250108	195700	117065750	4175	4175	4175	4175	0
31	20250108	195600	117065750	4175	4175	4175	4175	0
32	20250108	195500	117065750	4175	4175	4175	4175	713
33	20250108	195400	117065750	4175	4175	4175	4175	0
34	20250108	195300	117065750	4175	4175	4175	4175	0
35	20250108	195200	117065750	4175	4175	4175	4175	0
36	20250108	195100	117065750	4175	4175	4175	4175	0
37	20250108	195000	117065750	4175	4175	4175	4175	0
38	20250108	194900	117065750	4175	4175	4175	4175	0
39	20250108	194800	117065750	4175	4175	4175	4175	0
40	20250108	194700	117065750	4175	4175	4175	4175	0
41	20250108	194600	117065750	4175	4175	4175	4175	0
42	20250108	194500	117065750	4175	4175	4175	4175	0
43	20250108	194400	117065750	4175	4175	4175	4175	0
44	20250108	194300	117065750	4175	4175	4175	4175	0
45	20250108	194200	117065750	4175	4175	4175	4175	0
46	20250108	194100	117065750	4175	4175	4175	4175	0
47	20250108	194000	117065750	4175	4175	4175	4175	0
48	20250108	193900	117065750	4175	4175	4175	4175	0
49	20250108	193800	117065750	4175	4175	4175	4175	0
50	20250108	193700	117065750	4175	4175	4175	4175	0
51	20250108	193600	117065750	4175	4175	4175	4175	0
52	20250108	193500	117065750	4175	4175	4175	4175	0
53	20250108	193400	117065750	4175	4175	4175	4175	0
54	20250108	193300	117065750	4175	4175	4175	4175	0
55	20250108	193200	117065750	4175	4175	4175	4175	0
56	20250108	193100	117065750	4175	4175	4175	4175	0
57	20250108	193000	117065750	4175	4175	4175	4175	0
58	20250108	192900	117065750	4175	4175	4175	4175	0
59	20250108	192800	117065750	4175	4175	4175	4175	0
60	20250108	192700	117065750	4175	4175	4175	4175	0
61	20250108	192600	117065750	4175	4175	4175	4175	0
62	20250108	192500	117065750	4175	4175	4175	4175	713
63	20250108	192400	117065750	4175	4175	4175	4175	0
64	20250108	192300	117065750	4175	4175	4175	4175	0
65	20250108	192200	117065750	4175	4175	4175	4175	0
66	20250108	192100	117065750	4175	4175	4175	4175	0
67	20250108	192000	117065750	4175	4175	4175	4175	0
68	20250108	191900	117065750	4175	4175	4175	4175	0
69	20250108	191800	117065750	4175	4175	4175	4175	0
70	20250108	191700	117065750	4175	4175	4175	4175	0
71	20250108	191600	117065750	4175	4175	4175	4175	0
72	20250108	191500	117065750	4175	4175	4175	4175	0
73	20250108	191400	117065750	4175	4175	4175	4175	0
74	20250108	191300	117065750	4175	4175	4175	4175	0
75	20250108	191200	117065750	4175	4175	4175	4175	0
76	20250108	191100	117065750	4175	4175	4175	4175	0
77	20250108	191000	117065750	4175	4175	4175	4175	0
78	20250108	190900	117065750	4175	4175	4175	4175	0
79	20250108	190800	117065750	4175	4175	4175	4175	0
80	20250108	190700	117065750	4175	4175	4175	4175	0
81	20250108	190600	117065750	4175	4175	4175	4175	0
82	20250108	190500	117065750	4175	4175	4175	4175	0
83	20250108	190400	117065750	4175	4175	4175	4175	0
84	20250108	190300	117065750	4175	4175	4175	4175	0
85	20250108	190200	117065750	4175	4175	4175	4175	0
86	20250108	190100	117065750	4175	4175	4175	4175	0
87	20250108	190000	117065750	4175	4175	4175	4175	0
88	20250108	185900	117065750	4175	4175	4175	4175	0
89	20250108	185800	117065750	4175	4175	4175	4175	0
90	20250108	185700	117065750	4175	4175	4175	4175	0
91	20250108	185600	117065750	4175	4175	4175	4175	0
92	20250108	185500	117065750	4175	4175	4175	4175	713
93	20250108	185400	117065750	4175	4175	4175	4175	0
94	20250108	185300	117065750	4175	4175	4175	4175	0
95	20250108	185200	117065750	4175	4175	4175	4175	0
96	20250108	185100	117065750	4175	4175	4175	4175	0
97	20250108	185000	117065750	4175	4175	4175	4175	0
98	20250108	184900	117065750	4175	4175	4175	4175	0
99	20250108	184800	117065750	4175	4175	4175	4175	0
100	20250108	184700	117065750	4175	4175	4175	4175	0
101	20250108	184600	117065750	4175	4175	4175	4175	0
102	20250108	184500	117065750	4175	4175	4175	4175	0
103	20250108	184400	117065750	4175	4175	4175	4175	0
104	20250108	184300	117065750	4175	4175	4175	4175	0
105	20250108	184200	117065750	4175	4175	4175	4175	0
106	20250108	184100	117065750	4175	4175	4175	4175	0
107	20250108	184000	117065750	4175	4175	4175	4175	0
108	20250108	183900	117065750	4175	4175	4175	4175	0
109	20250108	183800	117065750	4175	4175	4175	4175	0
110	20250108	183700	117065750	4175	4175	4175	4175	0
111	20250108	183600	117065750	4175	4175	4175	4175	0
112	20250108	183500	117065750	4175	4175	4175	4175	0
113	20250108	183400	117065750	4175	4175	4175	4175	0
114	20250108	183300	117065750	4175	4175	4175	4175	0
115	20250108	183200	117065750	4175	4175	4175	4175	0
116	20250108	183100	117065750	4175	4175	4175	4175	0
117	20250108	183000	117065750	4175	4175	4175	4175	0
118	20250108	182900	117065750	4175	4175	4175	4175	0
119	20250108	182800	117065750	4175	4175	4175	4175	0
120	20250108	182700	117065750	4175	4175	4175	4175	0
121	20250108	182600	117065750	4175	4175	4175	4175	0
122	20250108	182500	117065750	4175	4175	4175	4175	713
123	20250108	182400	117065750	4175	4175	4175	4175	0
124	20250108	182300	117065750	4175	4175	4175	4175	0
125	20250108	182200	117065750	4175	4175	4175	4175	0
126	20250108	182100	117065750	4175	4175	4175	4175	0
127	20250108	182000	117065750	4175	4175	4175	4175	0
128	20250108	181900	117065750	4175	4175	4175	4175	0
129	20250108	181800	117065750	4175	4175	4175	4175	0
130	20250108	181700	117065750	4175	4175	4175	4175	0
131	20250108	181600	117065750	4175	4175	4175	4175	0
132	20250108	181500	117065750	4175	4175	4175	4175	0
133	20250108	181400	117065750	4175	4175	4175	4175	0
134	20250108	181300	117065750	4175	4175	4175	4175	0
135	20250108	181200	117065750	4175	4175	4175	4175	0
136	20250108	181100	117065750	4175	4175	4175	4175	0
137	20250108	181000	117065750	4175	4175	4175	4175	0
138	20250108	180900	117065750	4175	4175	4175	4175	0
139	20250108	180800	117065750	4175	4175	4175	4175	0
140	20250108	180700	117065750	4175	4175	4175	4175	0
141	20250108	180600	117065750	4175	4175	4175	4175	0
142	20250108	180500	117065750	4175	4175	4175	4175	0
143	20250108	180400	117065750	4175	4175	4175	4175	0
144	20250108	180300	117065750	4175	4175	4175	4175	0
145	20250108	180200	117065750	4175	4175	4175	4175	0
146	20250108	180100	117065750	4175	4175	4175	4175	0
147	20250108	180000	117065750	4175	4175	4175	4175	0
148	20250108	175900	117065750	4175	4175	4175	4175	0
149	20250108	175800	117065750	4175	4175	4175	4175	0
150	20250108	175700	117065750	4175	4175	4175	4175	0
151	20250108	175600	117065750	4175	4175	4175	4175	0
152	20250108	175500	117065750	4175	4175	4175	4175	713
153	20250108	175400	117065750	4175	4175	4175	4175	0
154	20250108	175300	117065750	4175	4175	4175	4175	0
155	20250108	175200	117065750	4175	4175	4175	4175	0
156	20250108	175100	117065750	4175	4175	4175	4175	0
157	20250108	175000	117065750	4175	4175	4175	4175	0
158	20250108	174900	117065750	4175	4175	4175	4175	0
159	20250108	174800	117065750	4175	4175	4175	4175	0
160	20250108	174700	117065750	4175	4175	4175	4175	0
161	20250108	174600	117065750	4175	4175	4175	4175	0
162	20250108	174500	117065750	4175	4175	4175	4175	0
163	20250108	174400	117065750	4175	4175	4175	4175	0
164	20250108	174300	117065750	4175	4175	4175	4175	0
165	20250108	174200	117065750	4175	4175	4175	4175	0
166	20250108	174100	117065750	4175	4175	4175	4175	0
167	20250108	174000	117065750	4175	4175	4175	4175	0
168	20250108	173900	117065750	4175	4175	4175	4175	0
169	20250108	173800	117065750	4175	4175	4175	4175	0
170	20250108	173700	117065750	4175	4175	4175	4175	0
171	20250108	173600	117065750	4175	4175	4175	4175	0
172	20250108	173500	117065750	4175	4175	4175	4175	0
173	20250108	173400	117065750	4175	4175	4175	4175	0
174	20250108	173300	117065750	4175	4175	4175	4175	0
175	20250108	173200	117065750	4175	4175	4175	4175	0
176	20250108	173100	117065750	4175	4175	4175	4175	0
177	20250108	173000	117065750	4175	4175	4175	4175	0
178	20250108	172900	117065750	4175	4175	4175	4175	0
179	20250108	172800	117065750	4175	4175	4175	4175	0
180	20250108	172700	117065750	4175	4175	4175	4175	0
181	20250108	172600	117065750	4175	4175	4175	4175	0
182	20250108	172500	117065750	4175	4175	4175	4175	713
183	20250108	172400	117065750	4175	4175	4175	4175	0
184	20250108	172300	117065750	4175	4175	4175	4175	0
185	20250108	172200	117065750	4175	4175	4175	4175	0
186	20250108	172100	117065750	4175	4175	4175	4175	0
187	20250108	172000	117065750	4175	4175	4175	4175	0
188	20250108	171900	117065750	4175	4175	4175	4175	0
189	20250108	171800	117065750	4175	4175	4175	4175	0
190	20250108	171700	117065750	4175	4175	4175	4175	0
191	20250108	171600	117065750	4175	4175	4175	4175	0
192	20250108	171500	117065750	4175	4175	4175	4175	0
193	20250108	171400	117065750	4175	4175	4175	4175	0
194	20250108	171300	117065750	4175	4175	4175	4175	0
195	20250108	171200	117065750	4175	4175	4175	4175	0
196	20250108	171100	117065750	4175	4175	4175	4175	0
197	20250108	171000	117065750	4175	4175	4175	4175	0
198	20250108	170900	117065750	4175	4175	4175	4175	0
199	20250108	170800	117065750	4175	4175	4175	4175	0
200	20250108	170700	117065750	4175	4175	4175	4175	0
201	20250108	170600	117065750	4175	4175	4175	4175	0
202	20250108	170500	117065750	4175	4175	4175	4175	0
203	20250108	170400	117065750	4175	4175	4175	4175	0
204	20250108	170300	117065750	4175	4175	4175	4175	0
205	20250108	170200	117065750	4175	4175	4175	4175	0
206	20250108	170100	117065750	4175	4175	4175	4175	0
207	20250108	170000	117065750	4175	4175	4175	4175	0
208	20250108	165900	117065750	4175	4175	4175	4175	0
209	20250108	165800	117065750	4175	4175	4175	4175	0
210	20250108	165700	117065750	4175	4175	4175	4175	0
211	20250108	165600	117065750	4175	4175	4175	4175	0
212	20250108	165500	117065750	4175	4175	4175	4175	713
213	20250108	165400	117065750	4175	4175	4175	4175	0
214	20250108	165300	117065750	4175	4175	4175	4175	0
215	20250108	165200	117065750	4175	4175	4175	4175	0
216	20250108	165100	117065750	4175	4175	4175	4175	0
217	20250108	165000	117065750	4175	4175	4175	4175	0
218	20250108	164900	117065750	4175	4175	4175	4175	0
219	20250108	164800	117065750	4175	4175	4175	4175	0
220	20250108	164700	117065750	4175	4175	4175	4175	0
221	20250108	164600	117065750	4175	4175	4175	4175	0
222	20250108	164500	117065750	4175	4175	4175	4175	0
223	20250108	164400	117065750	4175	4175	4175	4175	0
224	20250108	164300	117065750	4175	4175	4175	4175	0
225	20250108	164200	117065750	4175	4175	4175	4175	0
226	20250108	164100	117065750	4175	4175	4175	4175	0
227	20250108	164000	117065750	4175	4175	4175	4175	0
228	20250108	163900	117065750	4175	4175	4175	4175	0
229	20250108	163800	117065750	4175	4175	4175	4175	0
230	20250108	163700	117065750	4175	4175	4175	4175	0
231	20250108	163600	117065750	4175	4175	4175	4175	0
232	20250108	163500	117065750	4175	4175	4175	4175	0
233	20250108	163400	117065750	4175	4175	4175	4175	0
234	20250108	163300	117065750	4175	4175	4175	4175	0
235	20250108	163200	117065750	4175	4175	4175	4175	0
236	20250108	163100	117065750	4175	4175	4175	4175	0
237	20250108	163000	117065750	4175	4175	4175	4175	0
238	20250108	162900	117065750	4175	4175	4175	4175	0
239	20250108	162800	117065750	4175	4175	4175	4175	0
240	20250108	162700	117065750	4175	4175	4175	4175	0
241	20250108	162600	117065750	4175	4175	4175	4175	0
242	20250108	162500	117065750	4175	4175	4175	4175	713
243	20250108	162400	117065750	4175	4175	4175	4175	0
244	20250108	162300	117065750	4175	4175	4175	4175	0
245	20250108	162200	117065750	4175	4175	4175	4175	0
246	20250108	162100	117065750	4175	4175	4175	4175	0
247	20250108	162000	117065750	4175	4175	4175	4175	0
248	20250108	161900	117065750	4175	4175	4175	4175	0
249	20250108	161800	117065750	4175	4175	4175	4175	0
250	20250108	161700	117065750	4175	4175	4175	4175	0
251	20250108	161600	117065750	4175	4175	4175	4175	0
252	20250108	161500	117065750	4175	4175	4175	4175	0
253	20250108	161400	117065750	4175	4175	4175	4175	0
254	20250108	161300	117065750	4175	4175	4175	4175	0
255	20250108	161200	117065750	4175	4175	4175	4175	0
256	20250108	161100	117065750	4175	4175	4175	4175	0
257	20250108	161000	117065750	4175	4175	4175	4175	0
258	20250108	160900	117065750	4175	4175	4175	4175	0
259	20250108	160800	117065750	4175	4175	4175	4175	0
260	20250108	160700	117065750	4175	4175	4175	4175	0
261	20250108	160600	117065750	4175	4175	4175	4175	0
262	20250108	160500	117065750	4175	4175	4175	4175	0
263	20250108	160400	117065750	4175	4175	4175	4175	0
264	20250108	160300	117065750	4175	4175	4175	4175	0
265	20250108	160200	117065750	4175	4175	4175	4175	0
266	20250108	160100	117065750	4175	4175	4175	4175	0
267	20250108	160000	117065750	4175	4175	4175	4175	0
268	20250108	155900	117065750	4175	4175	4175	4175	0
269	20250108	155800	117065750	4175	4175	4175	4175	0
270	20250108	155700	117065750	4175	4175	4175	4175	0
271	20250108	155600	117065750	4175	4175	4175	4175	0
272	20250108	155500	117065750	4175	4175	4175	4175	713
273	20250108	155400	117065750	4175	4175	4175	4175	0
274	20250108	155300	117065750	4175	4175	4175	4175	0
275	20250108	155200	117065750	4175	4175	4175	4175	0
276	20250108	155100	117065750	4175	4175	4175	4175	0
277	20250108	155000	117065750	4175	4175	4175	4175	0
278	20250108	154900	117065750	4175	4175	4175	4175	0
279	20250108	154800	117065750	4175	4175	4175	4175	0
280	20250108	154700	117065750	4175	4175	4175	4175	0
281	20250108	154600	117065750	4175	4175	4175	4175	0
282	20250108	154500	117065750	4175	4175	4175	4175	0
283	20250108	154400	117065750	4175	4175	4175	4175	0
284	20250108	154300	117065750	4175	4175	4175	4175	0
285	20250108	154200	117065750	4175	4175	4175	4175	0
286	20250108	154100	117065750	4175	4175	4175	4175	0
287	20250108	154000	117065750	4175	4175	4175	4175	0
288	20250108	153900	117065750	4175	4175	4175	4175	0
289	20250108	153800	117065750	4175	4175	4175	4175	0
290	20250108	153700	117065750	4175	4175	4175	4175	0
291	20250108	153600	117065750	4175	4175	4175	4175	0
292	20250108	153500	117065750	4175	4175	4175	4175	0
293	20250108	153400	117065750	4175	4175	4175	4175	0
294	20250108	153300	117065750	4175	4175	4175	4175	0
295	20250108	153200	117065750	4175	4175	4175	4175	0
296	20250108	153100	117065750	4175	4175	4175	4175	0
297	20250108	153000	117065750	4175	4175	4175	4175	713
298	20250108	152900	114088975	4185	4185	4185	4185	0
299	20250108	152800	114088975	4185	4185	4185	4185	0
300	20250108	152700	114088975	4185	4185	4185	4185	0
301	20250108	152600	114088975	4185	4185	4185	4185	0
302	20250108	152500	114088975	4185	4185	4185	4185	0
303	20250108	152400	114088975	4185	4185	4185	4185	0
304	20250108	152300	114088975	4185	4185	4185	4185	0
305	20250108	152200	114088975	4185	4185	4185	4185	0
306	20250108	152100	114088975	4185	4185	4185	4185	0
307	20250108	152000	114088975	4185	4185	4185	4185	0
308	20250108	151900	114088975	4185	4185	4185	4185	5
309	20250108	151800	114068050	4175	4175	4175	4175	104
310	20250108	151700	113633850	4175	4175	4175	4175	0
311	20250108	151600	113633850	4175	4175	4175	4175	10
312	20250108	151500	113592100	4175	4170	4175	4170	123
313	20250108	151400	113079175	4170	4170	4170	4170	0
314	20250108	151300	113079175	4170	4170	4170	4170	0
315	20250108	151200	113079175	4170	4170	4170	4170	0
316	20250108	151100	113079175	4170	4170	4170	4170	30
317	20250108	151000	112954075	4170	4180	4180	4170	127
318	20250108	150900	112423675	4180	4180	4180	4180	2
319	20250108	150800	112415315	4180	4180	4180	4180	70
320	20250108	150700	112122715	4180	4180	4180	4180	0
321	20250108	150600	112122715	4180	4180	4180	4180	0
322	20250108	150500	112122715	4180	4180	4180	4180	0
323	20250108	150400	112122715	4180	4180	4180	4180	0
324	20250108	150300	112122715	4180	4180	4180	4180	0
325	20250108	150200	112122715	4180	4180	4180	4180	0
326	20250108	150100	112122715	4180	4180	4180	4180	27
327	20250108	150000	112009855	4180	4175	4180	4175	10
328	20250108	145900	111968060	4175	4175	4175	4175	0
329	20250108	145800	111968060	4175	4175	4175	4175	69
330	20250108	145700	111679985	4180	4180	4180	4180	414
331	20250108	145600	109949465	4185	4185	4185	4185	0
332	20250108	145500	109949465	4185	4185	4185	4185	0
333	20250108	145400	109949465	4185	4185	4185	4185	476
334	20250108	145300	107957405	4190	4190	4190	4190	0
335	20250108	145200	107957405	4190	4190	4190	4190	0
336	20250108	145100	107957405	4190	4190	4190	4190	0
337	20250108	145000	107957405	4190	4190	4190	4190	1
338	20250108	144900	107953215	4190	4190	4190	4190	0
339	20250108	144800	107953215	4190	4190	4190	4190	0
340	20250108	144700	107953215	4190	4190	4190	4190	0
341	20250108	144600	107953215	4190	4190	4190	4190	1
342	20250108	144500	107949025	4185	4185	4185	4185	1
343	20250108	144400	107944840	4185	4185	4185	4185	0
344	20250108	144300	107944840	4185	4185	4185	4185	1
345	20250108	144200	107940655	4185	4185	4185	4185	0
346	20250108	144100	107940655	4185	4185	4185	4185	0
347	20250108	144000	107940655	4185	4185	4185	4185	0
348	20250108	143900	107940655	4185	4185	4185	4185	0
349	20250108	143800	107940655	4185	4185	4185	4185	0
350	20250108	143700	107940655	4185	4185	4185	4185	0
351	20250108	143600	107940655	4185	4185	4185	4185	0
352	20250108	143500	107940655	4185	4185	4185	4185	0
353	20250108	143400	107940655	4185	4185	4185	4185	0
354	20250108	143300	107940655	4185	4185	4185	4185	0
355	20250108	143200	107940655	4185	4185	4185	4185	6
356	20250108	143100	107915545	4195	4195	4195	4195	0
357	20250108	143000	107915545	4195	4195	4195	4195	0
358	20250108	142900	107915545	4195	4195	4195	4195	0
359	20250108	142800	107915545	4195	4195	4195	4195	0
360	20250108	142700	107915545	4195	4195	4195	4195	0
361	20250108	142600	107915545	4195	4195	4195	4195	0
362	20250108	142500	107915545	4195	4195	4195	4195	0
363	20250108	142400	107915545	4195	4195	4195	4195	0
364	20250108	142300	107915545	4195	4195	4195	4195	164
365	20250108	142200	107227565	4195	4195	4195	4195	0
366	20250108	142100	107227565	4195	4195	4195	4195	20
367	20250108	142000	107143665	4195	4195	4195	4195	0
368	20250108	141900	107143665	4195	4195	4195	4195	0
369	20250108	141800	107143665	4195	4195	4195	4195	17
370	20250108	141700	107072350	4200	4200	4200	4200	0
371	20250108	141600	107072350	4200	4200	4200	4200	0
372	20250108	141500	107072350	4200	4200	4200	4200	3
373	20250108	141400	107059750	4195	4195	4195	4195	0
374	20250108	141300	107059750	4195	4195	4195	4195	0
375	20250108	141200	107059750	4195	4195	4195	4195	0
376	20250108	141100	107059750	4195	4195	4195	4195	50
377	20250108	141000	106850000	4195	4195	4195	4195	20
378	20250108	140900	106766100	4195	4195	4195	4195	10
379	20250108	140800	106724150	4195	4195	4195	4195	0
380	20250108	140700	106724150	4195	4195	4195	4195	20
381	20250108	140600	106640250	4195	4195	4195	4195	30
382	20250108	140500	106514400	4195	4195	4195	4195	0
383	20250108	140400	106514400	4195	4195	4195	4195	0
384	20250108	140300	106514400	4195	4195	4195	4195	0
385	20250108	140200	106514400	4195	4195	4195	4195	61
386	20250108	140100	106258505	4195	4195	4195	4195	0
387	20250108	140000	106258505	4195	4195	4195	4195	0
388	20250108	135900	106258505	4195	4190	4195	4185	147
389	20250108	135800	105642705	4195	4195	4195	4195	0
390	20250108	135700	105642705	4195	4195	4195	4195	0
391	20250108	135600	105642705	4195	4195	4195	4195	0
392	20250108	135500	105642705	4195	4195	4195	4195	0
393	20250108	135400	105642705	4195	4195	4195	4195	1
394	20250108	135300	105638510	4195	4195	4195	4195	0
395	20250108	135200	105638510	4195	4195	4195	4195	53
396	20250108	135100	105416175	4195	4195	4195	4195	0
397	20250108	135000	105416175	4195	4195	4195	4195	29
398	20250108	134900	105294520	4195	4195	4195	4195	0
399	20250108	134800	105294520	4195	4195	4195	4195	20
400	20250108	134700	105210620	4195	4195	4195	4195	0
401	20250108	134600	105210620	4195	4195	4195	4195	0
402	20250108	134500	105210620	4195	4195	4195	4195	0
403	20250108	134400	105210620	4195	4195	4195	4195	0
404	20250108	134300	105210620	4195	4195	4195	4195	1
405	20250108	134200	105206425	4200	4200	4200	4200	0
406	20250108	134100	105206425	4200	4210	4210	4200	3
407	20250108	134000	105193805	4210	4210	4210	4210	0
408	20250108	133900	105193805	4210	4210	4210	4210	0
409	20250108	133800	105193805	4210	4210	4210	4210	1
410	20250108	133700	105189595	4210	4210	4210	4210	158
411	20250108	133600	104524415	4210	4210	4210	4210	0
412	20250108	133500	104524415	4210	4210	4210	4210	608
413	20250108	133400	101964735	4205	4205	4205	4205	0
414	20250108	133300	101964735	4205	4205	4205	4205	0
415	20250108	133200	101964735	4205	4205	4205	4205	0
416	20250108	133100	101964735	4205	4205	4205	4205	0
417	20250108	133000	101964735	4205	4205	4205	4205	0
418	20250108	132900	101964735	4205	4205	4205	4205	86
419	20250108	132800	101603105	4205	4205	4205	4205	1
420	20250108	132700	101598900	4200	4200	4200	4200	0
421	20250108	132600	101598900	4200	4200	4200	4200	343
422	20250108	132500	100158300	4200	4200	4200	4200	0
423	20250108	132400	100158300	4200	4200	4200	4200	0
424	20250108	132300	100158300	4200	4200	4200	4200	0
425	20250108	132200	100158300	4200	4200	4200	4200	0
426	20250108	132100	100158300	4200	4200	4200	4200	0
427	20250108	132000	100158300	4200	4200	4200	4200	0
428	20250108	131900	100158300	4200	4200	4200	4200	0
429	20250108	131800	100158300	4200	4200	4200	4200	0
430	20250108	131700	100158300	4200	4200	4200	4200	6
431	20250108	131600	100133100	4200	4200	4200	4200	0
432	20250108	131500	100133100	4200	4200	4200	4200	1
433	20250108	131400	100128900	4200	4200	4200	4200	0
434	20250108	131300	100128900	4200	4200	4200	4200	0
435	20250108	131200	100128900	4200	4200	4200	4200	0
436	20250108	131100	100128900	4200	4200	4200	4200	0
437	20250108	131000	100128900	4200	4200	4200	4200	0
438	20250108	130900	100128900	4200	4200	4200	4200	0
439	20250108	130800	100128900	4200	4200	4200	4200	0
440	20250108	130700	100128900	4200	4200	4200	4200	0
441	20250108	130600	100128900	4200	4200	4200	4200	0
442	20250108	130500	100128900	4200	4200	4200	4200	0
443	20250108	130400	100128900	4200	4200	4200	4200	0
444	20250108	130300	100128900	4200	4200	4200	4200	0
445	20250108	130200	100128900	4200	4200	4200	4200	1
446	20250108	130100	100124700	4195	4195	4195	4195	0
447	20250108	130000	100124700	4195	4195	4195	4195	0
448	20250108	125900	100124700	4195	4195	4195	4195	1
449	20250108	125800	100120505	4195	4195	4195	4195	0
450	20250108	125700	100120505	4195	4195	4195	4195	0
451	20250108	125600	100120505	4195	4195	4195	4195	0
452	20250108	125500	100120505	4195	4195	4195	4195	32
453	20250108	125400	99986265	4200	4200	4200	4200	0
454	20250108	125300	99986265	4200	4200	4200	4200	0
455	20250108	125200	99986265	4200	4200	4200	4200	0
456	20250108	125100	99986265	4200	4200	4200	4200	0
457	20250108	125000	99986265	4200	4200	4200	4200	0
458	20250108	124900	99986265	4200	4200	4200	4200	0
459	20250108	124800	99986265	4200	4200	4200	4200	88
460	20250108	124700	99616665	4200	4200	4200	4200	0
461	20250108	124600	99616665	4200	4200	4200	4200	200
462	20250108	124500	98776665	4195	4195	4195	4195	0
463	20250108	124400	98776665	4195	4195	4195	4195	30
464	20250108	124300	98650815	4195	4195	4195	4195	0
465	20250108	124200	98650815	4195	4195	4195	4195	50
466	20250108	124100	98441065	4200	4200	4200	4200	0
467	20250108	124000	98441065	4200	4200	4200	4200	0
468	20250108	123900	98441065	4200	4200	4200	4200	0
469	20250108	123800	98441065	4200	4200	4200	4200	0
470	20250108	123700	98441065	4200	4200	4200	4200	0
471	20250108	123600	98441065	4200	4200	4200	4200	0
472	20250108	123500	98441065	4200	4200	4200	4200	0
473	20250108	123400	98441065	4200	4200	4200	4200	1
474	20250108	123300	98436865	4195	4195	4195	4195	0
475	20250108	123200	98436865	4195	4195	4195	4195	10
476	20250108	123100	98394915	4200	4200	4200	4200	0
477	20250108	123000	98394915	4200	4200	4200	4200	13
478	20250108	122900	98340315	4200	4200	4200	4200	0
479	20250108	122800	98340315	4200	4200	4200	4200	20
480	20250108	122700	98256315	4200	4200	4200	4200	0
481	20250108	122600	98256315	4200	4200	4205	4200	126
482	20250108	122500	97727110	4200	4200	4200	4200	30
483	20250108	122400	97601110	4200	4200	4200	4200	20
484	20250108	122300	97517110	4210	4210	4210	4210	0
485	20250108	122200	97517110	4210	4210	4210	4210	0
486	20250108	122100	97517110	4210	4205	4210	4205	10
487	20250108	122000	97475015	4200	4210	4210	4200	5
488	20250108	121900	97453985	4200	4210	4210	4200	1000
489	20250108	121800	93253170	4210	4220	4220	4210	100
490	20250108	121700	92832160	4220	4220	4220	4220	1
491	20250108	121600	92827940	4225	4225	4225	4225	0
492	20250108	121500	92827940	4225	4225	4225	4225	0
493	20250108	121400	92827940	4225	4220	4225	4220	4
494	20250108	121300	92811055	4220	4220	4220	4220	10
495	20250108	121200	92768855	4225	4225	4225	4225	1
496	20250108	121100	92764630	4225	4225	4225	4225	10
497	20250108	121000	92722380	4225	4225	4225	4225	100
498	20250108	120900	92299880	4225	4215	4225	4215	293
499	20250108	120800	91064320	4215	4215	4215	4215	0
500	20250108	120700	91064320	4215	4215	4215	4215	0
501	20250108	120600	91064320	4215	4215	4215	4215	0
502	20250108	120500	91064320	4215	4215	4215	4215	0
503	20250108	120400	91064320	4215	4215	4215	4215	0
504	20250108	120300	91064320	4215	4215	4215	4215	7
505	20250108	120200	91034815	4215	4215	4215	4215	1
506	20250108	120100	91030600	4205	4205	4205	4205	0
507	20250108	120000	91030600	4205	4205	4205	4205	0
508	20250108	115900	91030600	4205	4205	4205	4205	0
509	20250108	115800	91030600	4205	4205	4205	4205	0
510	20250108	115700	91030600	4205	4205	4205	4205	19
511	20250108	115600	90950705	4220	4220	4220	4220	0
512	20250108	115500	90950705	4220	4205	4220	4205	6
513	20250108	115400	90925405	4220	4220	4220	4220	0
514	20250108	115300	90925405	4220	4220	4220	4220	0
515	20250108	115200	90925405	4220	4220	4220	4220	0
516	20250108	115100	90925405	4220	4215	4220	4215	5
517	20250108	115000	90904320	4215	4215	4215	4215	10
518	20250108	114900	90862170	4215	4215	4215	4215	1
519	20250108	114800	90857955	4215	4215	4215	4215	0
520	20250108	114700	90857955	4215	4215	4215	4215	1
521	20250108	114600	90853740	4215	4215	4215	4215	15
522	20250108	114500	90790515	4205	4205	4205	4205	0
523	20250108	114400	90790515	4205	4205	4205	4205	12
524	20250108	114300	90740055	4205	4205	4205	4205	0
525	20250108	114200	90740055	4205	4205	4205	4205	0
526	20250108	114100	90740055	4205	4205	4205	4205	0
527	20250108	114000	90740055	4205	4205	4205	4205	0
528	20250108	113900	90740055	4205	4205	4205	4205	1
529	20250108	113800	90735850	4205	4210	4210	4205	3
530	20250108	113700	90723230	4215	4215	4215	4215	0
531	20250108	113600	90723230	4215	4215	4215	4215	0
532	20250108	113500	90723230	4215	4215	4215	4195	151
533	20250108	113400	90087720	4210	4200	4210	4200	2
534	20250108	113300	90079310	4200	4190	4200	4180	1245
535	20250108	113200	84869285	4210	4210	4210	4210	0
536	20250108	113100	84869285	4210	4210	4210	4210	0
537	20250108	113000	84869285	4210	4210	4210	4210	0
538	20250108	112900	84869285	4210	4210	4210	4210	0
539	20250108	112800	84869285	4210	4200	4210	4200	100
540	20250108	112700	84448295	4210	4200	4210	4200	700
541	20250108	112600	81503400	4190	4180	4190	4180	50
542	20250108	112500	81293910	4180	4180	4180	4180	4
543	20250108	112400	81277190	4180	4180	4180	4180	5
544	20250108	112300	81256290	4190	4190	4190	4190	1
545	20250108	112200	81252100	4180	4180	4180	4180	70
546	20250108	112100	80959500	4180	4180	4180	4180	0
547	20250108	112000	80959500	4180	4180	4180	4180	56
548	20250108	111900	80725420	4180	4180	4180	4180	0
549	20250108	111800	80725420	4180	4180	4180	4180	0
550	20250108	111700	80725420	4180	4180	4180	4180	0
551	20250108	111600	80725420	4180	4180	4180	4180	0
552	20250108	111500	80725420	4180	4180	4180	4180	1
553	20250108	111400	80721240	4180	4180	4180	4180	3
554	20250108	111300	80708700	4180	4180	4180	4180	0
555	20250108	111200	80708700	4180	4180	4180	4180	1
556	20250108	111100	80704520	4175	4180	4180	4175	100
557	20250108	111000	80286940	4175	4175	4175	4175	0
558	20250108	110900	80286940	4175	4175	4180	4175	476
559	20250108	110800	78299545	4180	4180	4180	4180	200
560	20250108	110700	77463545	4190	4200	4200	4190	1223
561	20250108	110600	72332555	4190	4200	4200	4190	506
562	20250108	110500	70207465	4200	4210	4210	4200	362
563	20250108	110400	68686010	4205	4200	4210	4190	2415
564	20250108	110300	58536035	4200	4185	4200	4185	1949
565	20250108	110200	50363845	4185	4175	4185	4175	560
566	20250108	110100	48023020	4175	4175	4175	4175	1
567	20250108	110000	48018845	4165	4165	4165	4165	0
568	20250108	105900	48018845	4165	4165	4165	4165	0
569	20250108	105800	48018845	4165	4165	4165	4165	0
570	20250108	105700	48018845	4165	4165	4165	4165	0
571	20250108	105600	48018845	4165	4165	4165	4165	0
572	20250108	105500	48018845	4165	4165	4165	4165	30
573	20250108	105400	47893895	4165	4160	4165	4160	6
574	20250108	105300	47868920	4160	4160	4160	4160	7
575	20250108	105200	47839800	4150	4150	4150	4150	0
576	20250108	105100	47839800	4150	4150	4150	4150	1
577	20250108	105000	47835650	4150	4150	4150	4150	0
578	20250108	104900	47835650	4150	4150	4150	4150	0
579	20250108	104800	47835650	4150	4150	4150	4150	4
580	20250108	104700	47819050	4135	4165	4180	4125	170
581	20250108	104600	47109945	4125	4160	4170	4125	56
582	20250108	104500	46877315	4160	4160	4160	4160	0
583	20250108	104400	46877315	4160	4160	4160	4160	0
584	20250108	104300	46877315	4160	4160	4160	4160	0
585	20250108	104200	46877315	4160	4165	4170	4160	6
586	20250108	104100	46852315	4165	4170	4170	4165	541
587	20250108	104000	44598845	4170	4170	4170	4170	9
588	20250108	103900	44561315	4170	4175	4180	4170	634
589	20250108	103800	41915965	4180	4180	4180	4180	0
590	20250108	103700	41915965	4180	4180	4180	4180	1
591	20250108	103600	41911785	4180	4180	4180	4180	120
592	20250108	103500	41410185	4180	4180	4180	4180	0
593	20250108	103400	41410185	4180	4175	4180	4175	67
594	20250108	103300	41130375	4175	4175	4175	4175	0
595	20250108	103200	41130375	4175	4175	4175	4175	1
596	20250108	103100	41126200	4175	4180	4180	4175	557
597	20250108	103000	38800530	4180	4185	4185	4180	9
598	20250108	102900	38762875	4180	4180	4180	4180	17
599	20250108	102800	38691815	4180	4180	4180	4180	36
600	20250108	102700	38541335	4180	4180	4180	4180	110
601	20250108	102600	38081535	4185	4185	4185	4185	102
602	20250108	102500	37654665	4185	4185	4185	4185	98
603	20250108	102400	37244535	4185	4185	4185	4185	10
604	20250108	102300	37202685	4180	4185	4185	4180	387
605	20250108	102200	35584975	4180	4180	4180	4180	2
606	20250108	102100	35576615	4185	4185	4185	4185	0
607	20250108	102000	35576615	4185	4185	4185	4185	400
608	20250108	101900	33902615	4185	4185	4185	4185	0
609	20250108	101800	33902615	4185	4170	4185	4170	273
610	20250108	101700	32761820	4175	4170	4175	4170	19
611	20250108	101600	32682515	4170	4160	4170	4160	297
612	20250108	101500	31444145	4155	4150	4155	4150	113
613	20250108	101400	30974650	4145	4145	4145	4145	0
614	20250108	101300	30974650	4145	4130	4145	4130	2920
615	20250108	101200	18898890	4125	4125	4125	4125	57
616	20250108	101100	18663765	4125	4120	4125	4120	1218
617	20250108	101000	13644510	4120	4110	4120	4110	274
618	20250108	100900	12518265	4105	4105	4105	4105	1
619	20250108	100800	12514160	4105	4105	4105	4105	66
620	20250108	100700	12243230	4100	4090	4100	4090	483
621	20250108	100600	10263145	4100	4090	4100	4090	446
622	20250108	100500	8435400	4090	4090	4090	4090	0
623	20250108	100400	8435400	4090	4090	4090	4090	15
624	20250108	100300	8374050	4090	4075	4090	4075	165
625	20250108	100200	7700400	4075	4075	4075	4075	0
626	20250108	100100	7700400	4075	4075	4075	4075	0
627	20250108	100000	7700400	4075	4075	4075	4075	71
628	20250108	095900	7411075	4075	4075	4075	4075	0
629	20250108	095800	7411075	4075	4075	4075	4075	0
630	20250108	095700	7411075	4075	4075	4075	4075	31
631	20250108	095600	7284750	4075	4075	4075	4075	0
632	20250108	095500	7284750	4075	4085	4085	4075	944
633	20250108	095400	3429285	4085	4085	4085	4085	0
634	20250108	095300	3429285	4085	4085	4085	4085	0
635	20250108	095200	3429285	4085	4085	4085	4085	0
636	20250108	095100	3429285	4085	4085	4085	4085	0
637	20250108	095000	3429285	4085	4085	4085	4085	0
638	20250108	094900	3429285	4085	4085	4085	4085	62
639	20250108	094800	3176015	4085	4090	4090	4085	45
640	20250108	094700	2992115	4095	4095	4095	4090	4
641	20250108	094600	2975745	4095	4095	4095	4095	1
642	20250108	094500	2971650	4095	4095	4095	4095	0
643	20250108	094400	2971650	4095	4095	4095	4095	0
644	20250108	094300	2971650	4095	4095	4095	4095	0
645	20250108	094200	2971650	4095	4095	4095	4095	3
646	20250108	094100	2959365	4095	4095	4095	4095	0
647	20250108	094000	2959365	4095	4095	4095	4095	1
648	20250108	093900	2955270	4095	4095	4095	4095	2
649	20250108	093800	2947080	4100	4095	4100	4095	15
650	20250108	093700	2885635	4090	4090	4090	4090	38
651	20250108	093600	2730215	4090	4090	4090	4090	0
652	20250108	093500	2730215	4090	4090	4090	4090	2
653	20250108	093400	2722035	4090	4090	4090	4090	1
654	20250108	093300	2717945	4085	4085	4085	4085	2
655	20250108	093200	2709775	4080	4080	4080	4080	120
656	20250108	093100	2220175	4085	4085	4085	4085	0
657	20250108	093000	2220175	4085	4085	4085	4085	0
658	20250108	092900	2220175	4085	4085	4085	4085	0
659	20250108	092800	2220175	4085	4085	4085	4085	1
660	20250108	092700	2216090	4085	4085	4085	4085	0
661	20250108	092600	2216090	4085	4085	4085	4085	0
662	20250108	092500	2216090	4085	4085	4085	4085	0
663	20250108	092400	2216090	4085	4085	4085	4085	33
664	20250108	092300	2081285	4080	4080	4080	4080	0
665	20250108	092200	2081285	4080	4080	4080	4080	0
666	20250108	092100	2081285	4080	4080	4080	4080	0
667	20250108	092000	2081285	4080	4080	4080	4080	0
668	20250108	091900	2081285	4080	4085	4085	4080	9
669	20250108	091800	2044555	4085	4085	4085	4085	2
670	20250108	091700	2036385	4085	4085	4085	4085	24
671	20250108	091600	1938345	4080	4080	4080	4080	0
672	20250108	091500	1938345	4080	4080	4080	4080	0
673	20250108	091400	1938345	4080	4080	4080	4080	0
674	20250108	091300	1938345	4080	4080	4080	4080	0
675	20250108	091200	1938345	4080	4080	4080	4080	0
676	20250108	091100	1938345	4080	4080	4080	4080	0
677	20250108	091000	1938345	4080	4080	4080	4080	51
678	20250108	090900	1730265	4090	4090	4090	4090	0
679	20250108	090800	1730265	4090	4090	4090	4090	0
680	20250108	090700	1730265	4090	4090	4090	4090	0
681	20250108	090600	1730265	4090	4110	4110	4090	66
682	20250108	090500	1460275	4110	4105	4110	4105	10
683	20250108	090400	1419205	4110	4105	4110	4105	4
684	20250108	090300	1402780	4085	4100	4110	4085	251
685	20250108	090200	377185	4085	4085	4085	4085	0
686	20250108	090100	377185	4085	4090	4090	4085	2
687	20250108	090000	369010	4105	4100	4105	4100	90