KissMeData/077360/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195200	409262660	4165	4165	4165	4165	1871
3	20250122	195100	409262660	4165	4165	4165	4165	0
4	20250122	195000	409262660	4165	4165	4165	4165	0
5	20250122	194900	409262660	4165	4165	4165	4165	0
6	20250122	194800	409262660	4165	4165	4165	4165	0
7	20250122	194700	409262660	4165	4165	4165	4165	0
8	20250122	194600	409262660	4165	4165	4165	4165	0
9	20250122	194500	409262660	4165	4165	4165	4165	0
10	20250122	194400	409262660	4165	4165	4165	4165	0
11	20250122	194300	409262660	4165	4165	4165	4165	0
12	20250122	194200	409262660	4165	4165	4165	4165	0
13	20250122	194100	409262660	4165	4165	4165	4165	0
14	20250122	194000	409262660	4165	4165	4165	4165	0
15	20250122	193900	409262660	4165	4165	4165	4165	0
16	20250122	193800	409262660	4165	4165	4165	4165	0
17	20250122	193700	409262660	4165	4165	4165	4165	0
18	20250122	193600	409262660	4165	4165	4165	4165	0
19	20250122	193500	409262660	4165	4165	4165	4165	0
20	20250122	193400	409262660	4165	4165	4165	4165	0
21	20250122	193300	409262660	4165	4165	4165	4165	0
22	20250122	193200	409262660	4165	4165	4165	4165	0
23	20250122	193100	409262660	4165	4165	4165	4165	0
24	20250122	193000	409262660	4165	4165	4165	4165	0
25	20250122	192900	409262660	4165	4165	4165	4165	0
26	20250122	192800	409262660	4165	4165	4165	4165	0
27	20250122	192700	409262660	4165	4165	4165	4165	0
28	20250122	192600	409262660	4165	4165	4165	4165	0
29	20250122	192500	409262660	4165	4165	4165	4165	0
30	20250122	192400	409262660	4165	4165	4165	4165	0
31	20250122	192300	409262660	4165	4165	4165	4165	0
32	20250122	192200	409262660	4165	4165	4165	4165	1871
33	20250122	192100	409262660	4165	4165	4165	4165	0
34	20250122	192000	409262660	4165	4165	4165	4165	0
35	20250122	191900	409262660	4165	4165	4165	4165	0
36	20250122	191800	409262660	4165	4165	4165	4165	0
37	20250122	191700	409262660	4165	4165	4165	4165	0
38	20250122	191600	409262660	4165	4165	4165	4165	0
39	20250122	191500	409262660	4165	4165	4165	4165	0
40	20250122	191400	409262660	4165	4165	4165	4165	0
41	20250122	191300	409262660	4165	4165	4165	4165	0
42	20250122	191200	409262660	4165	4165	4165	4165	0
43	20250122	191100	409262660	4165	4165	4165	4165	0
44	20250122	191000	409262660	4165	4165	4165	4165	0
45	20250122	190900	409262660	4165	4165	4165	4165	0
46	20250122	190800	409262660	4165	4165	4165	4165	0
47	20250122	190700	409262660	4165	4165	4165	4165	0
48	20250122	190600	409262660	4165	4165	4165	4165	0
49	20250122	190500	409262660	4165	4165	4165	4165	0
50	20250122	190400	409262660	4165	4165	4165	4165	0
51	20250122	190300	409262660	4165	4165	4165	4165	0
52	20250122	190200	409262660	4165	4165	4165	4165	0
53	20250122	190100	409262660	4165	4165	4165	4165	0
54	20250122	190000	409262660	4165	4165	4165	4165	0
55	20250122	185900	409262660	4165	4165	4165	4165	0
56	20250122	185800	409262660	4165	4165	4165	4165	0
57	20250122	185700	409262660	4165	4165	4165	4165	0
58	20250122	185600	409262660	4165	4165	4165	4165	0
59	20250122	185500	409262660	4165	4165	4165	4165	0
60	20250122	185400	409262660	4165	4165	4165	4165	0
61	20250122	185300	409262660	4165	4165	4165	4165	0
62	20250122	185200	409262660	4165	4165	4165	4165	1871
63	20250122	185100	409262660	4165	4165	4165	4165	0
64	20250122	185000	409262660	4165	4165	4165	4165	0
65	20250122	184900	409262660	4165	4165	4165	4165	0
66	20250122	184800	409262660	4165	4165	4165	4165	0
67	20250122	184700	409262660	4165	4165	4165	4165	0
68	20250122	184600	409262660	4165	4165	4165	4165	0
69	20250122	184500	409262660	4165	4165	4165	4165	0
70	20250122	184400	409262660	4165	4165	4165	4165	0
71	20250122	184300	409262660	4165	4165	4165	4165	0
72	20250122	184200	409262660	4165	4165	4165	4165	0
73	20250122	184100	409262660	4165	4165	4165	4165	0
74	20250122	184000	409262660	4165	4165	4165	4165	0
75	20250122	183900	409262660	4165	4165	4165	4165	0
76	20250122	183800	409262660	4165	4165	4165	4165	0
77	20250122	183700	409262660	4165	4165	4165	4165	0
78	20250122	183600	409262660	4165	4165	4165	4165	0
79	20250122	183500	409262660	4165	4165	4165	4165	0
80	20250122	183400	409262660	4165	4165	4165	4165	0
81	20250122	183300	409262660	4165	4165	4165	4165	0
82	20250122	183200	409262660	4165	4165	4165	4165	0
83	20250122	183100	409262660	4165	4165	4165	4165	0
84	20250122	183000	409262660	4165	4165	4165	4165	0
85	20250122	182900	409262660	4165	4165	4165	4165	0
86	20250122	182800	409262660	4165	4165	4165	4165	0
87	20250122	182700	409262660	4165	4165	4165	4165	0
88	20250122	182600	409262660	4165	4165	4165	4165	0
89	20250122	182500	409262660	4165	4165	4165	4165	0
90	20250122	182400	409262660	4165	4165	4165	4165	0
91	20250122	182300	409262660	4165	4165	4165	4165	0
92	20250122	182200	409262660	4165	4165	4165	4165	1871
93	20250122	182100	409262660	4165	4165	4165	4165	0
94	20250122	182000	409262660	4165	4165	4165	4165	0
95	20250122	181900	409262660	4165	4165	4165	4165	0
96	20250122	181800	409262660	4165	4165	4165	4165	0
97	20250122	181700	409262660	4165	4165	4165	4165	0
98	20250122	181600	409262660	4165	4165	4165	4165	0
99	20250122	181500	409262660	4165	4165	4165	4165	0
100	20250122	181400	409262660	4165	4165	4165	4165	0
101	20250122	181300	409262660	4165	4165	4165	4165	0
102	20250122	181200	409262660	4165	4165	4165	4165	0
103	20250122	181100	409262660	4165	4165	4165	4165	0
104	20250122	181000	409262660	4165	4165	4165	4165	0
105	20250122	180900	409262660	4165	4165	4165	4165	0
106	20250122	180800	409262660	4165	4165	4165	4165	0
107	20250122	180700	409262660	4165	4165	4165	4165	0
108	20250122	180600	409262660	4165	4165	4165	4165	0
109	20250122	180500	409262660	4165	4165	4165	4165	0
110	20250122	180400	409262660	4165	4165	4165	4165	0
111	20250122	180300	409262660	4165	4165	4165	4165	0
112	20250122	180200	409262660	4165	4165	4165	4165	0
113	20250122	180100	409262660	4165	4165	4165	4165	0
114	20250122	180000	409262660	4165	4165	4165	4165	0
115	20250122	175900	409262660	4165	4165	4165	4165	0
116	20250122	175800	409262660	4165	4165	4165	4165	0
117	20250122	175700	409262660	4165	4165	4165	4165	0
118	20250122	175600	409262660	4165	4165	4165	4165	0
119	20250122	175500	409262660	4165	4165	4165	4165	0
120	20250122	175400	409262660	4165	4165	4165	4165	0
121	20250122	175300	409262660	4165	4165	4165	4165	0
122	20250122	175200	409262660	4165	4165	4165	4165	1871
123	20250122	175100	409262660	4165	4165	4165	4165	0
124	20250122	175000	409262660	4165	4165	4165	4165	0
125	20250122	174900	409262660	4165	4165	4165	4165	0
126	20250122	174800	409262660	4165	4165	4165	4165	0
127	20250122	174700	409262660	4165	4165	4165	4165	0
128	20250122	174600	409262660	4165	4165	4165	4165	0
129	20250122	174500	409262660	4165	4165	4165	4165	0
130	20250122	174400	409262660	4165	4165	4165	4165	0
131	20250122	174300	409262660	4165	4165	4165	4165	0
132	20250122	174200	409262660	4165	4165	4165	4165	0
133	20250122	174100	409262660	4165	4165	4165	4165	0
134	20250122	174000	409262660	4165	4165	4165	4165	0
135	20250122	173900	409262660	4165	4165	4165	4165	0
136	20250122	173800	409262660	4165	4165	4165	4165	0
137	20250122	173700	409262660	4165	4165	4165	4165	0
138	20250122	173600	409262660	4165	4165	4165	4165	0
139	20250122	173500	409262660	4165	4165	4165	4165	0
140	20250122	173400	409262660	4165	4165	4165	4165	0
141	20250122	173300	409262660	4165	4165	4165	4165	0
142	20250122	173200	409262660	4165	4165	4165	4165	0
143	20250122	173100	409262660	4165	4165	4165	4165	0
144	20250122	173000	409262660	4165	4165	4165	4165	0
145	20250122	172900	409262660	4165	4165	4165	4165	0
146	20250122	172800	409262660	4165	4165	4165	4165	0
147	20250122	172700	409262660	4165	4165	4165	4165	0
148	20250122	172600	409262660	4165	4165	4165	4165	0
149	20250122	172500	409262660	4165	4165	4165	4165	0
150	20250122	172400	409262660	4165	4165	4165	4165	0
151	20250122	172300	409262660	4165	4165	4165	4165	0
152	20250122	172200	409262660	4165	4165	4165	4165	1871
153	20250122	172100	409262660	4165	4165	4165	4165	0
154	20250122	172000	409262660	4165	4165	4165	4165	0
155	20250122	171900	409262660	4165	4165	4165	4165	0
156	20250122	171800	409262660	4165	4165	4165	4165	0
157	20250122	171700	409262660	4165	4165	4165	4165	0
158	20250122	171600	409262660	4165	4165	4165	4165	0
159	20250122	171500	409262660	4165	4165	4165	4165	0
160	20250122	171400	409262660	4165	4165	4165	4165	0
161	20250122	171300	409262660	4165	4165	4165	4165	0
162	20250122	171200	409262660	4165	4165	4165	4165	0
163	20250122	171100	409262660	4165	4165	4165	4165	0
164	20250122	171000	409262660	4165	4165	4165	4165	0
165	20250122	170900	409262660	4165	4165	4165	4165	0
166	20250122	170800	409262660	4165	4165	4165	4165	0
167	20250122	170700	409262660	4165	4165	4165	4165	0
168	20250122	170600	409262660	4165	4165	4165	4165	0
169	20250122	170500	409262660	4165	4165	4165	4165	0
170	20250122	170400	409262660	4165	4165	4165	4165	0
171	20250122	170300	409262660	4165	4165	4165	4165	0
172	20250122	170200	409262660	4165	4165	4165	4165	0
173	20250122	170100	409262660	4165	4165	4165	4165	0
174	20250122	170000	409262660	4165	4165	4165	4165	0
175	20250122	165900	409262660	4165	4165	4165	4165	0
176	20250122	165800	409262660	4165	4165	4165	4165	0
177	20250122	165700	409262660	4165	4165	4165	4165	0
178	20250122	165600	409262660	4165	4165	4165	4165	0
179	20250122	165500	409262660	4165	4165	4165	4165	0
180	20250122	165400	409262660	4165	4165	4165	4165	0
181	20250122	165300	409262660	4165	4165	4165	4165	0
182	20250122	165200	409262660	4165	4165	4165	4165	1871
183	20250122	165100	409262660	4165	4165	4165	4165	0
184	20250122	165000	409262660	4165	4165	4165	4165	0
185	20250122	164900	409262660	4165	4165	4165	4165	0
186	20250122	164800	409262660	4165	4165	4165	4165	0
187	20250122	164700	409262660	4165	4165	4165	4165	0
188	20250122	164600	409262660	4165	4165	4165	4165	0
189	20250122	164500	409262660	4165	4165	4165	4165	0
190	20250122	164400	409262660	4165	4165	4165	4165	0
191	20250122	164300	409262660	4165	4165	4165	4165	0
192	20250122	164200	409262660	4165	4165	4165	4165	0
193	20250122	164100	409262660	4165	4165	4165	4165	0
194	20250122	164000	409262660	4165	4165	4165	4165	0
195	20250122	163900	409262660	4165	4165	4165	4165	0
196	20250122	163800	409262660	4165	4165	4165	4165	0
197	20250122	163700	409262660	4165	4165	4165	4165	0
198	20250122	163600	409262660	4165	4165	4165	4165	0
199	20250122	163500	409262660	4165	4165	4165	4165	0
200	20250122	163400	409262660	4165	4165	4165	4165	0
201	20250122	163300	409262660	4165	4165	4165	4165	0
202	20250122	163200	409262660	4165	4165	4165	4165	0
203	20250122	163100	409262660	4165	4165	4165	4165	0
204	20250122	163000	409262660	4165	4165	4165	4165	0
205	20250122	162900	409262660	4165	4165	4165	4165	0
206	20250122	162800	409262660	4165	4165	4165	4165	0
207	20250122	162700	409262660	4165	4165	4165	4165	0
208	20250122	162600	409262660	4165	4165	4165	4165	0
209	20250122	162500	409262660	4165	4165	4165	4165	0
210	20250122	162400	409262660	4165	4165	4165	4165	0
211	20250122	162300	409262660	4165	4165	4165	4165	0
212	20250122	162200	409262660	4165	4165	4165	4165	1871
213	20250122	162100	409262660	4165	4165	4165	4165	0
214	20250122	162000	409262660	4165	4165	4165	4165	0
215	20250122	161900	409262660	4165	4165	4165	4165	0
216	20250122	161800	409262660	4165	4165	4165	4165	0
217	20250122	161700	409262660	4165	4165	4165	4165	0
218	20250122	161600	409262660	4165	4165	4165	4165	0
219	20250122	161500	409262660	4165	4165	4165	4165	0
220	20250122	161400	409262660	4165	4165	4165	4165	0
221	20250122	161300	409262660	4165	4165	4165	4165	0
222	20250122	161200	409262660	4165	4165	4165	4165	0
223	20250122	161100	409262660	4165	4165	4165	4165	0
224	20250122	161000	409262660	4165	4165	4165	4165	0
225	20250122	160900	409262660	4165	4165	4165	4165	0
226	20250122	160800	409262660	4165	4165	4165	4165	0
227	20250122	160700	409262660	4165	4165	4165	4165	0
228	20250122	160600	409262660	4165	4165	4165	4165	0
229	20250122	160500	409262660	4165	4165	4165	4165	0
230	20250122	160400	409262660	4165	4165	4165	4165	0
231	20250122	160300	409262660	4165	4165	4165	4165	0
232	20250122	160200	409262660	4165	4165	4165	4165	0
233	20250122	160100	409262660	4165	4165	4165	4165	0
234	20250122	160000	409262660	4165	4165	4165	4165	0
235	20250122	155900	409262660	4165	4165	4165	4165	0
236	20250122	155800	409262660	4165	4165	4165	4165	0
237	20250122	155700	409262660	4165	4165	4165	4165	0
238	20250122	155600	409262660	4165	4165	4165	4165	0
239	20250122	155500	409262660	4165	4165	4165	4165	0
240	20250122	155400	409262660	4165	4165	4165	4165	0
241	20250122	155300	409262660	4165	4165	4165	4165	0
242	20250122	155200	409262660	4165	4165	4165	4165	1871
243	20250122	155100	409262660	4165	4165	4165	4165	0
244	20250122	155000	409262660	4165	4165	4165	4165	0
245	20250122	154900	409262660	4165	4165	4165	4165	0
246	20250122	154800	409262660	4165	4165	4165	4165	0
247	20250122	154700	409262660	4165	4165	4165	4165	0
248	20250122	154600	409262660	4165	4165	4165	4165	0
249	20250122	154500	409262660	4165	4165	4165	4165	0
250	20250122	154400	409262660	4165	4165	4165	4165	0
251	20250122	154300	409262660	4165	4165	4165	4165	0
252	20250122	154200	409262660	4165	4165	4165	4165	0
253	20250122	154100	409262660	4165	4165	4165	4165	0
254	20250122	154000	409262660	4165	4165	4165	4165	0
255	20250122	153900	409262660	4165	4165	4165	4165	0
256	20250122	153800	409262660	4165	4165	4165	4165	0
257	20250122	153700	409262660	4165	4165	4165	4165	0
258	20250122	153600	409262660	4165	4165	4165	4165	0
259	20250122	153500	409262660	4165	4165	4165	4165	0
260	20250122	153400	409262660	4165	4165	4165	4165	0
261	20250122	153300	409262660	4165	4165	4165	4165	0
262	20250122	153200	409262660	4165	4165	4165	4165	0
263	20250122	153100	409262660	4165	4165	4165	4165	0
264	20250122	153000	409262660	4165	4165	4165	4165	1871
265	20250122	152900	401469945	4170	4170	4170	4170	0
266	20250122	152800	401469945	4170	4170	4170	4170	0
267	20250122	152700	401469945	4170	4170	4170	4170	0
268	20250122	152600	401469945	4170	4170	4170	4170	0
269	20250122	152500	401469945	4170	4170	4170	4170	0
270	20250122	152400	401469945	4170	4170	4170	4170	0
271	20250122	152300	401469945	4170	4170	4170	4170	0
272	20250122	152200	401469945	4170	4170	4170	4170	0
273	20250122	152100	401469945	4170	4170	4170	4170	0
274	20250122	152000	401469945	4170	4170	4170	4170	0
275	20250122	151900	401469945	4170	4155	4170	4155	1709
276	20250122	151800	394345660	4165	4165	4165	4160	53
277	20250122	151700	394125165	4165	4165	4165	4165	0
278	20250122	151600	394125165	4165	4165	4165	4155	26
279	20250122	151500	394016975	4165	4165	4165	4165	30
280	20250122	151400	393892025	4170	4170	4170	4170	0
281	20250122	151300	393892025	4170	4170	4170	4150	203
282	20250122	151200	393048570	4170	4170	4170	4170	0
283	20250122	151100	393048570	4170	4170	4170	4170	1001
284	20250122	151000	388874400	4165	4165	4165	4165	68
285	20250122	150900	388591180	4165	4165	4165	4160	11
286	20250122	150800	388545410	4170	4170	4170	4170	80
287	20250122	150700	388211810	4170	4170	4175	4170	204
288	20250122	150600	387361110	4175	4170	4175	4170	237
289	20250122	150500	386372805	4175	4170	4175	4170	11
290	20250122	150400	386326925	4175	4175	4175	4175	498
291	20250122	150300	384247775	4170	4160	4170	4160	1121
292	20250122	150200	379579825	4160	4160	4160	4160	0
293	20250122	150100	379579825	4160	4160	4160	4160	2
294	20250122	150000	379571505	4160	4155	4160	4150	253
295	20250122	145900	378521295	4160	4170	4170	4160	1759
296	20250122	145800	371203845	4160	4160	4170	4160	303
297	20250122	145700	369943355	4175	4175	4175	4175	0
298	20250122	145600	369943355	4175	4175	4175	4175	10
299	20250122	145500	369901605	4175	4170	4175	4170	3003
300	20250122	145400	357379080	4170	4170	4170	4170	3
301	20250122	145300	357366570	4170	4170	4170	4170	57
302	20250122	145200	357128880	4170	4170	4170	4170	0
303	20250122	145100	357128880	4170	4170	4170	4170	101
304	20250122	145000	356707710	4175	4170	4175	4170	3542
305	20250122	144900	341937535	4165	4165	4165	4165	390
306	20250122	144800	340313185	4170	4170	4170	4170	2
307	20250122	144700	340304845	4165	4165	4165	4165	394
308	20250122	144600	338663835	4165	4165	4165	4165	0
309	20250122	144500	338663835	4165	4165	4165	4165	39
310	20250122	144400	338501400	4165	4165	4165	4165	1
311	20250122	144300	338497235	4160	4160	4165	4160	10
312	20250122	144200	338455620	4165	4165	4165	4165	0
313	20250122	144100	338455620	4165	4165	4165	4165	0
314	20250122	144000	338455620	4165	4160	4165	4160	922
315	20250122	143900	334616100	4160	4160	4165	4160	99
316	20250122	143800	334203920	4165	4165	4165	4165	0
317	20250122	143700	334203920	4165	4165	4165	4165	0
318	20250122	143600	334203920	4165	4160	4165	4150	303
319	20250122	143500	332946430	4165	4165	4165	4165	1
320	20250122	143400	332942265	4170	4150	4170	4150	215
321	20250122	143300	332049885	4170	4165	4170	4165	3009
322	20250122	143200	319511105	4165	4165	4165	4165	0
323	20250122	143100	319511105	4165	4165	4165	4165	0
324	20250122	143000	319511105	4165	4155	4165	4155	1098
325	20250122	142900	314948905	4160	4160	4160	4160	50
326	20250122	142800	314740905	4160	4160	4160	4160	554
327	20250122	142700	312436265	4160	4160	4160	4160	20
328	20250122	142600	312353065	4160	4160	4160	4155	1027
329	20250122	142500	308080800	4160	4160	4160	4155	47
330	20250122	142400	307885455	4160	4155	4160	4155	870
331	20250122	142300	304270595	4155	4155	4155	4155	100
332	20250122	142200	303855095	4155	4155	4155	4155	0
333	20250122	142100	303855095	4155	4155	4155	4155	0
334	20250122	142000	303855095	4155	4155	4155	4155	0
335	20250122	141900	303855095	4155	4150	4155	4150	381
336	20250122	141800	302272190	4155	4155	4155	4155	332
337	20250122	141700	300892730	4155	4150	4155	4150	2051
338	20250122	141600	292378620	4150	4150	4150	4150	116
339	20250122	141500	291897220	4155	4155	4155	4155	350
340	20250122	141400	290442970	4155	4150	4155	4150	51
341	20250122	141300	290231310	4155	4145	4155	4145	34
342	20250122	141200	290090360	4140	4150	4150	4140	3229
343	20250122	141100	276692555	4150	4150	4150	4150	0
344	20250122	141000	276692555	4150	4150	4150	4150	69
345	20250122	140900	276406205	4150	4150	4150	4150	0
346	20250122	140800	276406205	4150	4145	4150	4145	201
347	20250122	140700	275572810	4150	4145	4150	4145	101
348	20250122	140600	275154160	4150	4150	4150	4150	100
349	20250122	140500	274739160	4150	4150	4150	4150	116
350	20250122	140400	274257760	4150	4150	4150	4150	0
351	20250122	140300	274257760	4150	4150	4150	4150	0
352	20250122	140200	274257760	4150	4150	4150	4150	6
353	20250122	140100	274232860	4145	4145	4145	4145	114
354	20250122	140000	273760330	4145	4140	4145	4140	26
355	20250122	135900	273652685	4150	4145	4150	4145	501
356	20250122	135800	271576035	4155	4150	4155	4145	2484
357	20250122	135700	261269350	4150	4145	4150	4145	39
358	20250122	135600	261107690	4150	4150	4150	4150	301
359	20250122	135500	259858540	4145	4145	4145	4145	15
360	20250122	135400	259796365	4150	4140	4150	4140	40
361	20250122	135300	259630605	4150	4150	4150	4150	355
362	20250122	135200	258157355	4145	4140	4150	4140	55
363	20250122	135100	257929425	4145	4140	4145	4140	11
364	20250122	135000	257883880	4150	4145	4150	4140	376
365	20250122	134900	256327165	4145	4145	4145	4145	165
366	20250122	134800	255643240	4150	4150	4150	4150	25
367	20250122	134700	255539490	4155	4140	4155	4140	63
368	20250122	134600	255277815	4150	4150	4150	4150	4
369	20250122	134500	255261215	4155	4140	4155	4140	489
370	20250122	134400	253231785	4145	4135	4145	4135	2295
371	20250122	134300	243722475	4130	4130	4130	4130	12
372	20250122	134200	243672915	4135	4130	4135	4130	126
373	20250122	134100	243152095	4130	4130	4130	4130	73
374	20250122	134000	242850605	4130	4130	4130	4130	15
375	20250122	133900	242788655	4135	4130	4135	4130	11
376	20250122	133800	242743220	4130	4130	4130	4130	250
377	20250122	133700	241710720	4135	4125	4135	4125	1396
378	20250122	133600	235948330	4130	4135	4135	4130	1037
379	20250122	133500	231665515	4135	4135	4135	4135	2
380	20250122	133400	231657245	4130	4125	4130	4125	35
381	20250122	133300	231512805	4130	4125	4130	4125	150
382	20250122	133200	230893490	4125	4125	4125	4125	0
383	20250122	133100	230893490	4125	4125	4125	4125	12
384	20250122	133000	230843990	4125	4125	4125	4125	38
385	20250122	132900	230687240	4125	4125	4125	4125	0
386	20250122	132800	230687240	4125	4130	4130	4125	719
387	20250122	132700	227721350	4130	4125	4130	4125	279
388	20250122	132600	226569265	4125	4125	4125	4125	0
389	20250122	132500	226569265	4125	4125	4125	4125	14
390	20250122	132400	226511515	4125	4125	4125	4125	416
391	20250122	132300	224795515	4125	4125	4125	4125	0
392	20250122	132200	224795515	4125	4125	4125	4125	14
393	20250122	132100	224737765	4125	4130	4130	4125	559
394	20250122	132000	222429275	4130	4130	4130	4130	13
395	20250122	131900	222375585	4130	4130	4130	4130	40
396	20250122	131800	222210385	4130	4125	4130	4125	61
397	20250122	131700	221958640	4125	4125	4125	4125	20
398	20250122	131600	221876140	4130	4130	4130	4130	1
399	20250122	131500	221872010	4130	4130	4130	4130	38
400	20250122	131400	221715070	4135	4130	4135	4130	75
401	20250122	131300	221405315	4125	4125	4125	4125	7
402	20250122	131200	221376440	4125	4125	4125	4125	10
403	20250122	131100	221335190	4130	4125	4130	4125	179
404	20250122	131000	220596020	4130	4130	4130	4130	0
405	20250122	130900	220596020	4130	4135	4135	4130	179
406	20250122	130800	219856740	4130	4130	4130	4130	14
407	20250122	130700	219798920	4135	4130	4135	4130	15
408	20250122	130600	219736965	4130	4130	4130	4125	22
409	20250122	130500	219646160	4135	4125	4135	4125	149
410	20250122	130400	219030855	4125	4125	4125	4125	0
411	20250122	130300	219030855	4125	4125	4125	4120	59
412	20250122	130200	218787500	4125	4120	4125	4120	6
413	20250122	130100	218762775	4125	4115	4125	4115	416
414	20250122	130000	217046950	4115	4120	4120	4115	260
415	20250122	125900	215975800	4120	4120	4120	4120	14
416	20250122	125800	215918120	4125	4130	4130	4125	1250
417	20250122	125700	210761745	4125	4130	4135	4125	45
418	20250122	125600	210576070	4130	4130	4130	4130	5
419	20250122	125500	210555420	4135	4130	4135	4130	101
420	20250122	125400	210138285	4130	4130	4130	4130	247
421	20250122	125300	209118175	4130	4130	4130	4130	135
422	20250122	125200	208560625	4130	4130	4130	4130	0
423	20250122	125100	208560625	4130	4130	4130	4130	46
424	20250122	125000	208370645	4135	4135	4135	4135	19
425	20250122	124900	208292080	4145	4125	4145	4125	30
426	20250122	124800	208168255	4125	4135	4150	4125	6228
427	20250122	124700	182361205	4135	4130	4135	4130	84
428	20250122	124600	182014275	4130	4125	4130	4125	398
429	20250122	124500	180370600	4125	4125	4125	4125	102
430	20250122	124400	179949850	4120	4120	4120	4120	93
431	20250122	124300	179566690	4120	4120	4120	4120	18
432	20250122	124200	179492530	4125	4125	4125	4125	1
433	20250122	124100	179488405	4135	4135	4135	4135	0
434	20250122	124000	179488405	4135	4130	4135	4130	11
435	20250122	123900	179442970	4140	4135	4140	4135	102
436	20250122	123800	179020695	4140	4120	4140	4115	4324
437	20250122	123700	161150230	4115	4110	4120	4110	278
438	20250122	123600	160006120	4105	4105	4110	4100	533
439	20250122	123500	157818150	4100	4100	4100	4100	12
440	20250122	123400	157768950	4105	4105	4105	4105	13
441	20250122	123300	157715585	4105	4100	4105	4100	35
442	20250122	123200	157572035	4105	4105	4105	4105	30
443	20250122	123100	157448885	4105	4100	4105	4100	20
444	20250122	123000	157366840	4100	4100	4100	4100	53
445	20250122	122900	157149540	4105	4105	4105	4100	34
446	20250122	122800	157010035	4100	4100	4100	4100	62
447	20250122	122700	156755835	4100	4100	4100	4100	25
448	20250122	122600	156653335	4100	4100	4100	4100	15
449	20250122	122500	156591835	4100	4100	4100	4100	10
450	20250122	122400	156550835	4100	4100	4100	4100	225
451	20250122	122300	155628335	4100	4100	4100	4100	0
452	20250122	122200	155628335	4100	4115	4115	4100	11
453	20250122	122100	155583205	4115	4115	4115	4115	100
454	20250122	122000	155171705	4120	4120	4120	4120	100
455	20250122	121900	154759705	4120	4095	4120	4095	600
456	20250122	121800	152289930	4090	4090	4090	4090	25
457	20250122	121700	152187680	4090	4090	4090	4090	26
458	20250122	121600	152081340	4085	4090	4090	4085	13
459	20250122	121500	152028230	4085	4085	4085	4085	25
460	20250122	121400	151926105	4095	4095	4095	4095	1
461	20250122	121300	151922010	4085	4085	4085	4085	146
462	20250122	121200	151325600	4085	4090	4090	4085	33
463	20250122	121100	151190755	4090	4090	4090	4090	14
464	20250122	121000	151133495	4095	4090	4095	4090	36
465	20250122	120900	150986245	4085	4090	4090	4085	26
466	20250122	120800	150880030	4085	4090	4090	4085	14
467	20250122	120700	150822835	4085	4085	4085	4085	12
468	20250122	120600	150773815	4095	4090	4095	4090	13
469	20250122	120500	150720640	4095	4090	4095	4090	32
470	20250122	120400	150589740	4090	4085	4090	4085	16
471	20250122	120300	150524370	4080	4080	4085	4080	52
472	20250122	120200	150312150	4085	4085	4085	4085	11
473	20250122	120100	150267215	4080	4080	4080	4080	35
474	20250122	120000	150124415	4085	4080	4085	4080	14
475	20250122	115900	150067290	4080	4080	4080	4080	0
476	20250122	115800	150067290	4080	4080	4080	4080	37
477	20250122	115700	149916330	4080	4080	4080	4080	14
478	20250122	115600	149859210	4080	4080	4080	4080	0
479	20250122	115500	149859210	4080	4080	4080	4080	11
480	20250122	115400	149814330	4090	4085	4090	4080	577
481	20250122	115300	147460085	4090	4090	4090	4090	1
482	20250122	115200	147455995	4075	4080	4090	4075	253
483	20250122	115100	146424605	4080	4080	4080	4080	0
484	20250122	115000	146424605	4080	4080	4080	4080	0
485	20250122	114900	146424605	4080	4085	4085	4080	46
486	20250122	114800	146236920	4080	4080	4080	4080	15
487	20250122	114700	146175720	4075	4075	4075	4075	0
488	20250122	114600	146175720	4075	4085	4085	4075	3025
489	20250122	114500	133838620	4085	4085	4085	4085	14
490	20250122	114400	133781430	4085	4085	4085	4085	0
491	20250122	114300	133781430	4085	4085	4085	4085	11
492	20250122	114200	133736495	4090	4090	4090	4090	15
493	20250122	114100	133675145	4090	4090	4090	4090	5
494	20250122	114000	133654695	4085	4090	4090	4085	30
495	20250122	113900	133532045	4090	4085	4090	4085	25
496	20250122	113800	133429860	4090	4090	4090	4090	1
497	20250122	113700	133425770	4085	4085	4090	4085	38
498	20250122	113600	133270535	4090	4090	4090	4090	0
499	20250122	113500	133270535	4090	4090	4090	4090	5
500	20250122	113400	133250085	4085	4090	4090	4085	60
501	20250122	113300	133004740	4095	4095	4095	4095	0
502	20250122	113200	133004740	4095	4095	4095	4095	76
503	20250122	113100	132693520	4095	4095	4095	4095	36
504	20250122	113000	132546100	4095	4095	4095	4095	13
505	20250122	112900	132492865	4095	4095	4100	4095	429
506	20250122	112800	130736070	4095	4095	4095	4095	25
507	20250122	112700	130633695	4095	4095	4095	4095	15
508	20250122	112600	130572270	4100	4100	4100	4100	4
509	20250122	112500	130555870	4100	4100	4100	4100	34
510	20250122	112400	130416470	4100	4110	4110	4100	251
511	20250122	112300	129387360	4105	4105	4105	4105	1160
512	20250122	112200	124625560	4110	4095	4110	4095	261
513	20250122	112100	123554485	4100	4105	4105	4100	86
514	20250122	112000	123201460	4105	4105	4105	4105	61
515	20250122	111900	122951055	4105	4105	4105	4105	1
516	20250122	111800	122946950	4110	4115	4115	4110	2
517	20250122	111700	122938725	4100	4100	4100	4095	460
518	20250122	111600	121052775	4095	4095	4095	4090	333
519	20250122	111500	119689265	4090	4095	4095	4090	13
520	20250122	111400	119636090	4090	4080	4090	4080	178
521	20250122	111300	118908325	4090	4090	4090	4090	1
522	20250122	111200	118904235	4085	4085	4090	4085	152
523	20250122	111100	118283310	4085	4085	4090	4085	11
524	20250122	111000	118238370	4085	4075	4085	4075	153
525	20250122	110900	117614205	4080	4080	4080	4080	0
526	20250122	110800	117614205	4080	4075	4080	4075	262
527	20250122	110700	116546305	4075	4075	4075	4075	25
528	20250122	110600	116444430	4075	4075	4075	4075	15
529	20250122	110500	116383305	4080	4075	4080	4075	12
530	20250122	110400	116334395	4085	4080	4085	4080	15
531	20250122	110300	116273190	4080	4080	4080	4080	0
532	20250122	110200	116273190	4080	4080	4080	4080	22
533	20250122	110100	116183430	4075	4075	4075	4075	225
534	20250122	110000	115266555	4075	4075	4075	4075	319
535	20250122	105900	113966630	4075	4075	4075	4075	32
536	20250122	105800	113836230	4075	4080	4080	4075	27
537	20250122	105700	113726195	4080	4075	4080	4075	19
538	20250122	105600	113648760	4075	4075	4075	4075	2
539	20250122	105500	113640610	4080	4075	4080	4075	103
540	20250122	105400	113220880	4075	4075	4075	4075	0
541	20250122	105300	113220880	4075	4080	4080	4075	14
542	20250122	105200	113163815	4075	4075	4075	4075	37
543	20250122	105100	113013040	4085	4085	4085	4085	0
544	20250122	105000	113013040	4085	4080	4085	4080	5
545	20250122	104900	112992635	4085	4075	4085	4075	40
546	20250122	104800	112829625	4085	4080	4085	4080	457
547	20250122	104700	110963405	4080	4080	4085	4080	32
548	20250122	104600	110832840	4075	4075	4075	4075	38
549	20250122	104500	110677990	4075	4075	4075	4075	0
550	20250122	104400	110677990	4075	4075	4075	4075	12
551	20250122	104300	110629090	4080	4075	4080	4075	26
552	20250122	104200	110523135	4090	4090	4090	4090	0
553	20250122	104100	110523135	4090	4085	4090	4085	30
554	20250122	104000	110400580	4085	4085	4090	4045	4043
555	20250122	103900	93999500	4090	4085	4090	4085	26
556	20250122	103800	93893285	4080	4080	4080	4080	12
557	20250122	103700	93844325	4090	4085	4090	4085	68
558	20250122	103600	93566520	4085	4080	4085	4080	5
559	20250122	103500	93546115	4080	4080	4080	4080	31
560	20250122	103400	93419635	4085	4075	4085	4075	24
561	20250122	103300	93321770	4075	4075	4075	4075	145
562	20250122	103200	92730895	4075	4065	4075	4065	34
563	20250122	103100	92592575	4070	4065	4070	4060	755
564	20250122	103000	89520245	4065	4060	4065	4060	151
565	20250122	102900	88907180	4060	4060	4060	4060	10
566	20250122	102800	88866580	4070	4060	4070	4060	26
567	20250122	102700	88760995	4065	4065	4065	4065	2
568	20250122	102600	88752865	4070	4060	4070	4060	12
569	20250122	102500	88704135	4055	4060	4060	4055	40
570	20250122	102400	88541860	4065	4065	4065	4065	1
571	20250122	102300	88537795	4060	4060	4060	4060	11
572	20250122	102200	88493135	4060	4070	4070	4060	45
573	20250122	102100	88310415	4055	4065	4070	4055	25
574	20250122	102000	88208835	4065	4055	4065	4055	147
575	20250122	101900	87612510	4055	4060	4060	4055	415
576	20250122	101800	85928670	4060	4060	4060	4060	10
577	20250122	101700	85888070	4060	4060	4060	4060	0
578	20250122	101600	85888070	4060	4060	4065	4060	41
579	20250122	101500	85721605	4070	4070	4070	4070	0
580	20250122	101400	85721605	4070	4065	4070	4065	31
581	20250122	101300	85595585	4060	4065	4065	4060	50
582	20250122	101200	85392570	4065	4065	4065	4060	15
583	20250122	101100	85331655	4065	4065	4065	4060	6
584	20250122	101000	85307280	4060	4070	4070	4060	395
585	20250122	100900	83699880	4070	4070	4070	4065	13
586	20250122	100800	83647025	4065	4065	4065	4065	15
587	20250122	100700	83586050	4060	4060	4060	4060	25
588	20250122	100600	83484550	4070	4065	4070	4060	632
589	20250122	100500	80915405	4065	4060	4065	4060	95
590	20250122	100400	80529355	4060	4055	4060	4055	1371
591	20250122	100300	74963410	4060	4065	4065	4060	4
592	20250122	100200	74947160	4060	4055	4060	4055	46
593	20250122	100100	74760525	4065	4065	4065	4065	0
594	20250122	100000	74760525	4065	4060	4065	4055	104
595	20250122	095900	74338500	4070	4070	4070	4070	0
596	20250122	095800	74338500	4070	4055	4070	4055	51
597	20250122	095700	74131485	4060	4060	4060	4060	0
598	20250122	095600	74131485	4060	4060	4060	4060	17
599	20250122	095500	74062465	4065	4065	4065	4065	0
600	20250122	095400	74062465	4065	4060	4065	4050	111
601	20250122	095300	73612060	4070	4050	4070	4050	225
602	20250122	095200	72698945	4050	4050	4050	4050	15
603	20250122	095100	72638195	4050	4055	4055	4050	16
604	20250122	095000	72573365	4055	4050	4055	4050	75
605	20250122	094900	72269365	4050	4050	4055	4050	66
606	20250122	094800	72001925	4055	4065	4065	4055	137
607	20250122	094700	71446025	4065	4055	4065	4050	111
608	20250122	094600	70996030	4050	4055	4055	4050	20
609	20250122	094500	70915005	4055	4055	4055	4050	18
610	20250122	094400	70842065	4055	4050	4055	4045	125
611	20250122	094300	70335925	4045	4050	4050	4045	15
612	20250122	094200	70275240	4050	4040	4050	4040	1020
613	20250122	094100	66154310	4040	4030	4040	4030	306
614	20250122	094000	64919020	4025	4030	4030	4025	200
615	20250122	093900	64113635	4035	4040	4040	4035	6
616	20250122	093800	64089420	4030	4035	4040	4030	56
617	20250122	093700	63863455	4040	4040	4040	4040	0
618	20250122	093600	63863455	4040	4040	4040	4035	16
619	20250122	093500	63798875	4025	4035	4040	4025	1082
620	20250122	093400	59442995	4020	4025	4035	4020	660
621	20250122	093300	56788920	4020	4035	4035	4020	813
622	20250122	093200	53517670	4035	4035	4035	4030	48
623	20250122	093100	53324180	4040	4040	4040	4040	5
624	20250122	093000	53303980	4040	4040	4040	4035	17
625	20250122	092900	53235360	4040	4040	4040	4030	41
626	20250122	092800	53070030	4040	4025	4040	4025	418
627	20250122	092700	51383630	4025	4030	4030	4020	440
628	20250122	092600	49611535	4035	4055	4055	4035	929
629	20250122	092500	45858240	4050	4050	4060	4050	28
630	20250122	092400	45744800	4055	4055	4060	4050	20
631	20250122	092300	45663765	4065	4070	4070	4055	594
632	20250122	092200	43254605	4075	4060	4075	4060	582
633	20250122	092100	40885965	4055	4055	4055	4055	46
634	20250122	092000	40699435	4055	4050	4055	4045	49
635	20250122	091900	40501105	4055	4050	4055	4050	2
636	20250122	091800	40493000	4055	4060	4060	4035	741
637	20250122	091700	37499770	4060	4055	4060	4040	1135
638	20250122	091600	32911510	4060	4060	4060	4060	2
639	20250122	091500	32903390	4060	4060	4060	4060	1
640	20250122	091400	32899330	4065	4055	4065	4050	444
641	20250122	091300	31097800	4060	4055	4060	4055	34
642	20250122	091200	30959910	4055	4055	4060	4055	103
643	20250122	091100	30542235	4060	4065	4070	4050	346
644	20250122	091000	29139305	4070	4055	4070	4055	58
645	20250122	090900	28903755	4060	4065	4065	4060	2
646	20250122	090800	28895630	4070	4090	4090	4070	150
647	20250122	090700	28285080	4095	4080	4095	4080	58
648	20250122	090600	28047895	4095	4090	4095	4075	1096
649	20250122	090500	23579925	4095	4090	4105	4090	7
650	20250122	090400	23551250	4095	4120	4120	4090	3619
651	20250122	090300	8730155	4100	4115	4115	4100	1600
652	20250122	090200	2159075	4135	4115	4135	4110	185
653	20250122	090100	1395370	4135	4110	4135	4110	93
654	20250122	090000	1013075	4135	4135	4135	4135	245