KissMeData/082640/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195600	983447905	4725	4725	4725	4725	4393
3	20250116	195500	983447905	4725	4725	4725	4725	0
4	20250116	195400	983447905	4725	4725	4725	4725	0
5	20250116	195300	983447905	4725	4725	4725	4725	0
6	20250116	195200	983447905	4725	4725	4725	4725	0
7	20250116	195100	983447905	4725	4725	4725	4725	0
8	20250116	195000	983447905	4725	4725	4725	4725	0
9	20250116	194900	983447905	4725	4725	4725	4725	0
10	20250116	194800	983447905	4725	4725	4725	4725	0
11	20250116	194700	983447905	4725	4725	4725	4725	0
12	20250116	194600	983447905	4725	4725	4725	4725	0
13	20250116	194500	983447905	4725	4725	4725	4725	0
14	20250116	194400	983447905	4725	4725	4725	4725	0
15	20250116	194300	983447905	4725	4725	4725	4725	0
16	20250116	194200	983447905	4725	4725	4725	4725	0
17	20250116	194100	983447905	4725	4725	4725	4725	0
18	20250116	194000	983447905	4725	4725	4725	4725	0
19	20250116	193900	983447905	4725	4725	4725	4725	0
20	20250116	193800	983447905	4725	4725	4725	4725	0
21	20250116	193700	983447905	4725	4725	4725	4725	0
22	20250116	193600	983447905	4725	4725	4725	4725	0
23	20250116	193500	983447905	4725	4725	4725	4725	0
24	20250116	193400	983447905	4725	4725	4725	4725	0
25	20250116	193300	983447905	4725	4725	4725	4725	0
26	20250116	193200	983447905	4725	4725	4725	4725	0
27	20250116	193100	983447905	4725	4725	4725	4725	0
28	20250116	193000	983447905	4725	4725	4725	4725	0
29	20250116	192900	983447905	4725	4725	4725	4725	0
30	20250116	192800	983447905	4725	4725	4725	4725	0
31	20250116	192700	983447905	4725	4725	4725	4725	0
32	20250116	192600	983447905	4725	4725	4725	4725	4393
33	20250116	192500	983447905	4725	4725	4725	4725	0
34	20250116	192400	983447905	4725	4725	4725	4725	0
35	20250116	192300	983447905	4725	4725	4725	4725	0
36	20250116	192200	983447905	4725	4725	4725	4725	0
37	20250116	192100	983447905	4725	4725	4725	4725	0
38	20250116	192000	983447905	4725	4725	4725	4725	0
39	20250116	191900	983447905	4725	4725	4725	4725	0
40	20250116	191800	983447905	4725	4725	4725	4725	0
41	20250116	191700	983447905	4725	4725	4725	4725	0
42	20250116	191600	983447905	4725	4725	4725	4725	0
43	20250116	191500	983447905	4725	4725	4725	4725	0
44	20250116	191400	983447905	4725	4725	4725	4725	0
45	20250116	191300	983447905	4725	4725	4725	4725	0
46	20250116	191200	983447905	4725	4725	4725	4725	0
47	20250116	191100	983447905	4725	4725	4725	4725	0
48	20250116	191000	983447905	4725	4725	4725	4725	0
49	20250116	190900	983447905	4725	4725	4725	4725	0
50	20250116	190800	983447905	4725	4725	4725	4725	0
51	20250116	190700	983447905	4725	4725	4725	4725	0
52	20250116	190600	983447905	4725	4725	4725	4725	0
53	20250116	190500	983447905	4725	4725	4725	4725	0
54	20250116	190400	983447905	4725	4725	4725	4725	0
55	20250116	190300	983447905	4725	4725	4725	4725	0
56	20250116	190200	983447905	4725	4725	4725	4725	0
57	20250116	190100	983447905	4725	4725	4725	4725	0
58	20250116	190000	983447905	4725	4725	4725	4725	0
59	20250116	185900	983447905	4725	4725	4725	4725	0
60	20250116	185800	983447905	4725	4725	4725	4725	0
61	20250116	185700	983447905	4725	4725	4725	4725	0
62	20250116	185600	983447905	4725	4725	4725	4725	4393
63	20250116	185500	983447905	4725	4725	4725	4725	0
64	20250116	185400	983447905	4725	4725	4725	4725	0
65	20250116	185300	983447905	4725	4725	4725	4725	0
66	20250116	185200	983447905	4725	4725	4725	4725	0
67	20250116	185100	983447905	4725	4725	4725	4725	0
68	20250116	185000	983447905	4725	4725	4725	4725	0
69	20250116	184900	983447905	4725	4725	4725	4725	0
70	20250116	184800	983447905	4725	4725	4725	4725	0
71	20250116	184700	983447905	4725	4725	4725	4725	0
72	20250116	184600	983447905	4725	4725	4725	4725	0
73	20250116	184500	983447905	4725	4725	4725	4725	0
74	20250116	184400	983447905	4725	4725	4725	4725	0
75	20250116	184300	983447905	4725	4725	4725	4725	0
76	20250116	184200	983447905	4725	4725	4725	4725	0
77	20250116	184100	983447905	4725	4725	4725	4725	0
78	20250116	184000	983447905	4725	4725	4725	4725	0
79	20250116	183900	983447905	4725	4725	4725	4725	0
80	20250116	183800	983447905	4725	4725	4725	4725	0
81	20250116	183700	983447905	4725	4725	4725	4725	0
82	20250116	183600	983447905	4725	4725	4725	4725	0
83	20250116	183500	983447905	4725	4725	4725	4725	0
84	20250116	183400	983447905	4725	4725	4725	4725	0
85	20250116	183300	983447905	4725	4725	4725	4725	0
86	20250116	183200	983447905	4725	4725	4725	4725	0
87	20250116	183100	983447905	4725	4725	4725	4725	0
88	20250116	183000	983447905	4725	4725	4725	4725	0
89	20250116	182900	983447905	4725	4725	4725	4725	0
90	20250116	182800	983447905	4725	4725	4725	4725	0
91	20250116	182700	983447905	4725	4725	4725	4725	0
92	20250116	182600	983447905	4725	4725	4725	4725	4393
93	20250116	182500	983447905	4725	4725	4725	4725	0
94	20250116	182400	983447905	4725	4725	4725	4725	0
95	20250116	182300	983447905	4725	4725	4725	4725	0
96	20250116	182200	983447905	4725	4725	4725	4725	0
97	20250116	182100	983447905	4725	4725	4725	4725	0
98	20250116	182000	983447905	4725	4725	4725	4725	0
99	20250116	181900	983447905	4725	4725	4725	4725	0
100	20250116	181800	983447905	4725	4725	4725	4725	0
101	20250116	181700	983447905	4725	4725	4725	4725	0
102	20250116	181600	983447905	4725	4725	4725	4725	0
103	20250116	181500	983447905	4725	4725	4725	4725	0
104	20250116	181400	983447905	4725	4725	4725	4725	0
105	20250116	181300	983447905	4725	4725	4725	4725	0
106	20250116	181200	983447905	4725	4725	4725	4725	0
107	20250116	181100	983447905	4725	4725	4725	4725	0
108	20250116	181000	983447905	4725	4725	4725	4725	0
109	20250116	180900	983447905	4725	4725	4725	4725	0
110	20250116	180800	983447905	4725	4725	4725	4725	0
111	20250116	180700	983447905	4725	4725	4725	4725	0
112	20250116	180600	983447905	4725	4725	4725	4725	0
113	20250116	180500	983447905	4725	4725	4725	4725	0
114	20250116	180400	983447905	4725	4725	4725	4725	0
115	20250116	180300	983447905	4725	4725	4725	4725	0
116	20250116	180200	983447905	4725	4725	4725	4725	0
117	20250116	180100	983447905	4725	4725	4725	4725	0
118	20250116	180000	983447905	4725	4725	4725	4725	0
119	20250116	175900	983447905	4725	4725	4725	4725	0
120	20250116	175800	983447905	4725	4725	4725	4725	0
121	20250116	175700	983447905	4725	4725	4725	4725	0
122	20250116	175600	983447905	4725	4725	4725	4725	4393
123	20250116	175500	983447905	4725	4725	4725	4725	0
124	20250116	175400	983447905	4725	4725	4725	4725	0
125	20250116	175300	983447905	4725	4725	4725	4725	0
126	20250116	175200	983447905	4725	4725	4725	4725	0
127	20250116	175100	983447905	4725	4725	4725	4725	0
128	20250116	175000	983447905	4725	4725	4725	4725	0
129	20250116	174900	983447905	4725	4725	4725	4725	0
130	20250116	174800	983447905	4725	4725	4725	4725	0
131	20250116	174700	983447905	4725	4725	4725	4725	0
132	20250116	174600	983447905	4725	4725	4725	4725	0
133	20250116	174500	983447905	4725	4725	4725	4725	0
134	20250116	174400	983447905	4725	4725	4725	4725	0
135	20250116	174300	983447905	4725	4725	4725	4725	0
136	20250116	174200	983447905	4725	4725	4725	4725	0
137	20250116	174100	983447905	4725	4725	4725	4725	0
138	20250116	174000	983447905	4725	4725	4725	4725	0
139	20250116	173900	983447905	4725	4725	4725	4725	0
140	20250116	173800	983447905	4725	4725	4725	4725	0
141	20250116	173700	983447905	4725	4725	4725	4725	0
142	20250116	173600	983447905	4725	4725	4725	4725	0
143	20250116	173500	983447905	4725	4725	4725	4725	0
144	20250116	173400	983447905	4725	4725	4725	4725	0
145	20250116	173300	983447905	4725	4725	4725	4725	0
146	20250116	173200	983447905	4725	4725	4725	4725	0
147	20250116	173100	983447905	4725	4725	4725	4725	0
148	20250116	173000	983447905	4725	4725	4725	4725	0
149	20250116	172900	983447905	4725	4725	4725	4725	0
150	20250116	172800	983447905	4725	4725	4725	4725	0
151	20250116	172700	983447905	4725	4725	4725	4725	0
152	20250116	172600	983447905	4725	4725	4725	4725	4393
153	20250116	172500	983447905	4725	4725	4725	4725	0
154	20250116	172400	983447905	4725	4725	4725	4725	0
155	20250116	172300	983447905	4725	4725	4725	4725	0
156	20250116	172200	983447905	4725	4725	4725	4725	0
157	20250116	172100	983447905	4725	4725	4725	4725	0
158	20250116	172000	983447905	4725	4725	4725	4725	0
159	20250116	171900	983447905	4725	4725	4725	4725	0
160	20250116	171800	983447905	4725	4725	4725	4725	0
161	20250116	171700	983447905	4725	4725	4725	4725	0
162	20250116	171600	983447905	4725	4725	4725	4725	0
163	20250116	171500	983447905	4725	4725	4725	4725	0
164	20250116	171400	983447905	4725	4725	4725	4725	0
165	20250116	171300	983447905	4725	4725	4725	4725	0
166	20250116	171200	983447905	4725	4725	4725	4725	0
167	20250116	171100	983447905	4725	4725	4725	4725	0
168	20250116	171000	983447905	4725	4725	4725	4725	0
169	20250116	170900	983447905	4725	4725	4725	4725	0
170	20250116	170800	983447905	4725	4725	4725	4725	0
171	20250116	170700	983447905	4725	4725	4725	4725	0
172	20250116	170600	983447905	4725	4725	4725	4725	0
173	20250116	170500	983447905	4725	4725	4725	4725	0
174	20250116	170400	983447905	4725	4725	4725	4725	0
175	20250116	170300	983447905	4725	4725	4725	4725	0
176	20250116	170200	983447905	4725	4725	4725	4725	0
177	20250116	170100	983447905	4725	4725	4725	4725	0
178	20250116	170000	983447905	4725	4725	4725	4725	0
179	20250116	165900	983447905	4725	4725	4725	4725	0
180	20250116	165800	983447905	4725	4725	4725	4725	0
181	20250116	165700	983447905	4725	4725	4725	4725	0
182	20250116	165600	983447905	4725	4725	4725	4725	4393
183	20250116	165500	983447905	4725	4725	4725	4725	0
184	20250116	165400	983447905	4725	4725	4725	4725	0
185	20250116	165300	983447905	4725	4725	4725	4725	0
186	20250116	165200	983447905	4725	4725	4725	4725	0
187	20250116	165100	983447905	4725	4725	4725	4725	0
188	20250116	165000	983447905	4725	4725	4725	4725	0
189	20250116	164900	983447905	4725	4725	4725	4725	0
190	20250116	164800	983447905	4725	4725	4725	4725	0
191	20250116	164700	983447905	4725	4725	4725	4725	0
192	20250116	164600	983447905	4725	4725	4725	4725	0
193	20250116	164500	983447905	4725	4725	4725	4725	0
194	20250116	164400	983447905	4725	4725	4725	4725	0
195	20250116	164300	983447905	4725	4725	4725	4725	0
196	20250116	164200	983447905	4725	4725	4725	4725	0
197	20250116	164100	983447905	4725	4725	4725	4725	0
198	20250116	164000	983447905	4725	4725	4725	4725	0
199	20250116	163900	983447905	4725	4725	4725	4725	0
200	20250116	163800	983447905	4725	4725	4725	4725	0
201	20250116	163700	983447905	4725	4725	4725	4725	0
202	20250116	163600	983447905	4725	4725	4725	4725	0
203	20250116	163500	983447905	4725	4725	4725	4725	0
204	20250116	163400	983447905	4725	4725	4725	4725	0
205	20250116	163300	983447905	4725	4725	4725	4725	0
206	20250116	163200	983447905	4725	4725	4725	4725	0
207	20250116	163100	983447905	4725	4725	4725	4725	0
208	20250116	163000	983447905	4725	4725	4725	4725	0
209	20250116	162900	983447905	4725	4725	4725	4725	0
210	20250116	162800	983447905	4725	4725	4725	4725	0
211	20250116	162700	983447905	4725	4725	4725	4725	0
212	20250116	162600	983447905	4725	4725	4725	4725	4393
213	20250116	162500	983447905	4725	4725	4725	4725	0
214	20250116	162400	983447905	4725	4725	4725	4725	0
215	20250116	162300	983447905	4725	4725	4725	4725	0
216	20250116	162200	983447905	4725	4725	4725	4725	0
217	20250116	162100	983447905	4725	4725	4725	4725	0
218	20250116	162000	983447905	4725	4725	4725	4725	0
219	20250116	161900	983447905	4725	4725	4725	4725	0
220	20250116	161800	983447905	4725	4725	4725	4725	0
221	20250116	161700	983447905	4725	4725	4725	4725	0
222	20250116	161600	983447905	4725	4725	4725	4725	0
223	20250116	161500	983447905	4725	4725	4725	4725	0
224	20250116	161400	983447905	4725	4725	4725	4725	0
225	20250116	161300	983447905	4725	4725	4725	4725	0
226	20250116	161200	983447905	4725	4725	4725	4725	0
227	20250116	161100	983447905	4725	4725	4725	4725	0
228	20250116	161000	983447905	4725	4725	4725	4725	0
229	20250116	160900	983447905	4725	4725	4725	4725	0
230	20250116	160800	983447905	4725	4725	4725	4725	0
231	20250116	160700	983447905	4725	4725	4725	4725	0
232	20250116	160600	983447905	4725	4725	4725	4725	0
233	20250116	160500	983447905	4725	4725	4725	4725	0
234	20250116	160400	983447905	4725	4725	4725	4725	0
235	20250116	160300	983447905	4725	4725	4725	4725	0
236	20250116	160200	983447905	4725	4725	4725	4725	0
237	20250116	160100	983447905	4725	4725	4725	4725	0
238	20250116	160000	983447905	4725	4725	4725	4725	0
239	20250116	155900	983447905	4725	4725	4725	4725	0
240	20250116	155800	983447905	4725	4725	4725	4725	0
241	20250116	155700	983447905	4725	4725	4725	4725	0
242	20250116	155600	983447905	4725	4725	4725	4725	4393
243	20250116	155500	983447905	4725	4725	4725	4725	0
244	20250116	155400	983447905	4725	4725	4725	4725	0
245	20250116	155300	983447905	4725	4725	4725	4725	0
246	20250116	155200	983447905	4725	4725	4725	4725	0
247	20250116	155100	983447905	4725	4725	4725	4725	0
248	20250116	155000	983447905	4725	4725	4725	4725	0
249	20250116	154900	983447905	4725	4725	4725	4725	0
250	20250116	154800	983447905	4725	4725	4725	4725	0
251	20250116	154700	983447905	4725	4725	4725	4725	0
252	20250116	154600	983447905	4725	4725	4725	4725	0
253	20250116	154500	983447905	4725	4725	4725	4725	0
254	20250116	154400	983447905	4725	4725	4725	4725	0
255	20250116	154300	983447905	4725	4725	4725	4725	0
256	20250116	154200	983447905	4725	4725	4725	4725	0
257	20250116	154100	983447905	4725	4725	4725	4725	0
258	20250116	154000	983447905	4725	4725	4725	4725	0
259	20250116	153900	983447905	4725	4725	4725	4725	0
260	20250116	153800	983447905	4725	4725	4725	4725	0
261	20250116	153700	983447905	4725	4725	4725	4725	0
262	20250116	153600	983447905	4725	4725	4725	4725	0
263	20250116	153500	983447905	4725	4725	4725	4725	0
264	20250116	153400	983447905	4725	4725	4725	4725	0
265	20250116	153300	983447905	4725	4725	4725	4725	0
266	20250116	153200	983447905	4725	4725	4725	4725	0
267	20250116	153100	983447905	4725	4725	4725	4725	0
268	20250116	153000	983447905	4725	4725	4725	4725	4393
269	20250116	152900	962690980	4725	4725	4725	4725	0
270	20250116	152800	962690980	4725	4725	4725	4725	0
271	20250116	152700	962690980	4725	4725	4725	4725	0
272	20250116	152600	962690980	4725	4725	4725	4725	0
273	20250116	152500	962690980	4725	4725	4725	4725	0
274	20250116	152400	962690980	4725	4725	4725	4725	0
275	20250116	152300	962690980	4725	4725	4725	4725	0
276	20250116	152200	962690980	4725	4725	4725	4725	0
277	20250116	152100	962690980	4725	4725	4725	4725	0
278	20250116	152000	962690980	4725	4725	4725	4725	0
279	20250116	151900	962690980	4725	4725	4735	4725	1041
280	20250116	151800	957769105	4725	4730	4735	4725	1585
281	20250116	151700	950276675	4735	4735	4735	4730	3674
282	20250116	151600	932897445	4730	4730	4735	4730	59
283	20250116	151500	932618325	4730	4730	4735	4730	538
284	20250116	151400	930072165	4730	4730	4735	4730	293
285	20250116	151300	928685090	4730	4730	4730	4730	127
286	20250116	151200	928084380	4735	4730	4735	4725	729
287	20250116	151100	924632875	4735	4730	4735	4730	640
288	20250116	151000	921605455	4725	4730	4730	4725	382
289	20250116	150900	919798785	4735	4735	4735	4735	201
290	20250116	150800	918847050	4730	4730	4730	4730	1092
291	20250116	150700	913681890	4730	4730	4735	4725	258
292	20250116	150600	912461505	4730	4730	4730	4730	558
293	20250116	150500	909822165	4730	4730	4730	4730	313
294	20250116	150400	908341675	4725	4730	4730	4725	43
295	20250116	150300	908138410	4730	4725	4730	4725	1905
296	20250116	150200	899136775	4725	4730	4730	4725	221
297	20250116	150100	898091515	4730	4730	4730	4725	330
298	20250116	150000	896530715	4735	4725	4735	4725	260
299	20250116	145900	895300950	4730	4730	4730	4725	65
300	20250116	145800	894993505	4735	4730	4735	4730	564
301	20250116	145700	892325700	4725	4725	4725	4725	40
302	20250116	145600	892136700	4725	4725	4725	4725	774
303	20250116	145500	888479550	4725	4720	4725	4720	1503
304	20250116	145400	881380640	4730	4725	4730	4715	4304
305	20250116	145300	861070265	4730	4730	4730	4725	665
306	20250116	145200	857924910	4725	4730	4730	4725	580
307	20250116	145100	855181515	4730	4725	4730	4725	63
308	20250116	145000	854883700	4730	4725	4730	4725	592
309	20250116	144900	852083635	4725	4725	4725	4720	1732
310	20250116	144800	843905370	4725	4725	4730	4725	1489
311	20250116	144700	836869840	4725	4725	4725	4725	15
312	20250116	144600	836798965	4725	4730	4730	4725	150
313	20250116	144500	836089560	4725	4730	4730	4725	3455
314	20250116	144400	819755130	4730	4730	4730	4730	19
315	20250116	144300	819665260	4735	4735	4735	4730	1082
316	20250116	144200	814542070	4735	4735	4735	4735	20
317	20250116	144100	814447370	4735	4740	4740	4735	2355
318	20250116	144000	803284895	4735	4735	4735	4735	398
319	20250116	143900	801400365	4735	4735	4735	4735	0
320	20250116	143800	801400365	4735	4740	4745	4735	855
321	20250116	143700	797347265	4740	4740	4740	4740	1749
322	20250116	143600	789057005	4735	4740	4740	4735	1551
323	20250116	143500	781710435	4740	4735	4740	4735	1093
324	20250116	143400	776534615	4735	4735	4740	4735	38
325	20250116	143300	776354600	4740	4735	4740	4735	2739
326	20250116	143200	763376615	4730	4730	4735	4730	1219
327	20250116	143100	757608235	4735	4735	4735	4730	212
328	20250116	143000	756604510	4735	4735	4735	4735	1163
329	20250116	142900	751097705	4735	4740	4740	4735	420
330	20250116	142800	749107005	4740	4740	4740	4740	1071
331	20250116	142700	744030465	4740	4740	4740	4735	619
332	20250116	142600	741096500	4735	4735	4740	4735	304
333	20250116	142500	739656005	4740	4735	4740	4735	195
334	20250116	142400	738731810	4735	4735	4740	4735	39
335	20250116	142300	738547065	4730	4735	4735	4730	36
336	20250116	142200	738376700	4730	4730	4730	4730	64
337	20250116	142100	738073980	4740	4730	4740	4730	453
338	20250116	142000	735927325	4735	4735	4735	4735	50
339	20250116	141900	735690575	4735	4730	4735	4730	559
340	20250116	141800	733043920	4735	4730	4735	4730	394
341	20250116	141700	731178335	4730	4730	4735	4730	287
342	20250116	141600	729820580	4730	4730	4730	4730	788
343	20250116	141500	726093340	4730	4730	4735	4730	63
344	20250116	141400	725795260	4735	4735	4735	4730	58
345	20250116	141300	725520725	4735	4735	4735	4735	971
346	20250116	141200	720923040	4740	4735	4740	4735	1132
347	20250116	141100	715557465	4735	4735	4735	4735	20
348	20250116	141000	715462765	4735	4735	4735	4735	19
349	20250116	140900	715372800	4735	4735	4735	4735	19
350	20250116	140800	715282835	4735	4735	4740	4735	22
351	20250116	140700	715178660	4740	4740	4740	4735	1156
352	20250116	140600	709699320	4735	4740	4740	4735	258
353	20250116	140500	708477450	4740	4740	4740	4740	121
354	20250116	140400	707903910	4740	4740	4740	4740	319
355	20250116	140300	706391850	4740	4740	4740	4740	20
356	20250116	140200	706297050	4740	4740	4745	4740	367
357	20250116	140100	704555835	4740	4740	4740	4740	133
358	20250116	140000	703925415	4740	4740	4745	4735	253
359	20250116	135900	702725305	4745	4740	4745	4735	5894
360	20250116	135800	674786985	4735	4730	4735	4730	1987
361	20250116	135700	665378635	4730	4730	4730	4730	121
362	20250116	135600	664806305	4730	4735	4735	4730	185
363	20250116	135500	663930425	4730	4725	4730	4725	1014
364	20250116	135400	659134300	4725	4725	4725	4725	22
365	20250116	135300	659030350	4725	4725	4725	4725	20
366	20250116	135200	658935850	4725	4725	4725	4725	21
367	20250116	135100	658836625	4725	4725	4725	4725	19
368	20250116	135000	658746850	4730	4725	4730	4725	174
369	20250116	134900	657923925	4725	4725	4725	4725	20
370	20250116	134800	657829425	4725	4725	4725	4725	22
371	20250116	134700	657725475	4730	4725	4730	4725	198
372	20250116	134600	656789825	4725	4730	4730	4725	180
373	20250116	134500	655938515	4725	4725	4725	4725	19
374	20250116	134400	655848740	4725	4725	4725	4725	29
375	20250116	134300	655711715	4725	4725	4725	4725	36
376	20250116	134200	655541615	4725	4725	4730	4725	176
377	20250116	134100	654709410	4725	4725	4725	4725	39
378	20250116	134000	654525135	4725	4725	4725	4725	20
379	20250116	133900	654430635	4725	4725	4730	4725	21
380	20250116	133800	654331405	4730	4720	4730	4720	152
381	20250116	133700	653612650	4725	4725	4725	4725	17
382	20250116	133600	653532325	4725	4720	4725	4720	22
383	20250116	133500	653428475	4720	4720	4720	4720	20
384	20250116	133400	653334075	4725	4725	4725	4725	17
385	20250116	133300	653253750	4725	4720	4730	4720	2202
386	20250116	133200	642853400	4725	4720	4725	4720	78
387	20250116	133100	642485145	4730	4730	4730	4725	37
388	20250116	133000	642310215	4720	4735	4735	4720	2124
389	20250116	132900	632283075	4730	4735	4735	4730	463
390	20250116	132800	630090895	4720	4720	4740	4720	434
391	20250116	132700	628036155	4735	4720	4740	4720	13322
392	20250116	132600	565029115	4720	4720	4720	4720	375
393	20250116	132500	563259115	4720	4720	4720	4720	21
394	20250116	132400	563159995	4720	4720	4720	4720	38
395	20250116	132300	562980635	4725	4725	4725	4725	200
396	20250116	132200	562035635	4720	4720	4720	4720	737
397	20250116	132100	558556995	4725	4720	4725	4720	207
398	20250116	132000	557579895	4720	4720	4720	4720	221
399	20250116	131900	556536775	4720	4720	4720	4720	29
400	20250116	131800	556399895	4720	4720	4720	4720	233
401	20250116	131700	555300135	4720	4720	4720	4720	21
402	20250116	131600	555201015	4720	4720	4720	4720	374
403	20250116	131500	553435735	4715	4720	4720	4715	227
404	20250116	131400	552364390	4720	4720	4720	4720	128
405	20250116	131300	551760230	4720	4720	4720	4720	21
406	20250116	131200	551661110	4720	4720	4720	4720	25
407	20250116	131100	551543110	4715	4715	4715	4715	19
408	20250116	131000	551453525	4720	4715	4720	4715	168
409	20250116	130900	550661320	4720	4720	4720	4720	19
410	20250116	130800	550571640	4720	4720	4720	4720	1915
411	20250116	130700	541532840	4720	4720	4720	4720	369
412	20250116	130600	539791160	4720	4720	4720	4720	325
413	20250116	130500	538257160	4720	4720	4720	4720	45
414	20250116	130400	538044760	4720	4720	4720	4720	20
415	20250116	130300	537950360	4725	4720	4725	4720	941
416	20250116	130200	533508740	4720	4720	4720	4720	20
417	20250116	130100	533414340	4720	4720	4720	4720	18
418	20250116	130000	533329380	4720	4725	4725	4720	70
419	20250116	125900	532998725	4720	4720	4720	4720	24
420	20250116	125800	532885445	4720	4720	4720	4715	771
421	20250116	125700	529246425	4720	4720	4720	4720	265
422	20250116	125600	527995625	4720	4720	4720	4720	19
423	20250116	125500	527905945	4720	4720	4720	4720	22
424	20250116	125400	527802105	4720	4725	4725	4720	1045
425	20250116	125300	522864680	4720	4720	4720	4720	19
426	20250116	125200	522775000	4720	4720	4720	4720	35
427	20250116	125100	522609800	4720	4715	4720	4715	23
428	20250116	125000	522501335	4715	4720	4720	4715	37
429	20250116	124900	522326795	4715	4715	4715	4715	40
430	20250116	124800	522138195	4715	4720	4720	4715	165
431	20250116	124700	521359400	4720	4720	4720	4720	2100
432	20250116	124600	511447400	4720	4720	4720	4720	17
433	20250116	124500	511367160	4720	4720	4720	4720	376
434	20250116	124400	509592440	4720	4715	4720	4715	2632
435	20250116	124300	497172025	4715	4715	4715	4715	20
436	20250116	124200	497077725	4715	4715	4715	4715	14
437	20250116	124100	497011715	4715	4715	4715	4715	25
438	20250116	124000	496893840	4715	4710	4715	4710	25
439	20250116	123900	496776075	4715	4715	4715	4715	17
440	20250116	123800	496695920	4715	4715	4715	4715	17
441	20250116	123700	496615765	4715	4715	4715	4715	617
442	20250116	123600	493706610	4715	4715	4715	4715	22
443	20250116	123500	493602880	4715	4715	4715	4715	19
444	20250116	123400	493513295	4715	4710	4715	4705	1976
445	20250116	123300	484213510	4710	4710	4710	4710	220
446	20250116	123200	483177310	4710	4710	4710	4710	19
447	20250116	123100	483087820	4710	4710	4710	4710	20
448	20250116	123000	482993620	4710	4710	4710	4710	40
449	20250116	122900	482805220	4710	4710	4710	4710	12
450	20250116	122800	482748700	4710	4710	4710	4710	40
451	20250116	122700	482560300	4710	4710	4710	4710	1122
452	20250116	122600	477275680	4710	4710	4710	4710	20
453	20250116	122500	477181480	4710	4710	4710	4710	25
454	20250116	122400	477063730	4710	4710	4710	4710	33
455	20250116	122300	476908300	4710	4710	4710	4710	124
456	20250116	122200	476324260	4710	4710	4710	4710	22
457	20250116	122100	476220640	4710	4710	4710	4710	270
458	20250116	122000	474948940	4710	4715	4715	4710	800
459	20250116	121900	471180035	4710	4710	4710	4710	18
460	20250116	121800	471095255	4715	4715	4715	4715	366
461	20250116	121700	469369565	4715	4715	4715	4715	23
462	20250116	121600	469261120	4715	4715	4715	4715	19
463	20250116	121500	469171535	4715	4715	4715	4715	17
464	20250116	121400	469091380	4715	4715	4715	4715	20
465	20250116	121300	468997080	4715	4715	4715	4715	20
466	20250116	121200	468902780	4715	4720	4720	4715	21
467	20250116	121100	468803755	4715	4715	4715	4715	39
468	20250116	121000	468619870	4715	4715	4715	4715	23
469	20250116	120900	468511425	4715	4720	4720	4715	80
470	20250116	120800	468133945	4720	4715	4720	4715	17
471	20250116	120700	468053785	4715	4715	4715	4715	19
472	20250116	120600	467964200	4720	4720	4720	4710	1164
473	20250116	120500	462478845	4720	4725	4725	4720	194
474	20250116	120400	461562340	4725	4725	4725	4725	330
475	20250116	120300	460003090	4725	4725	4725	4725	19
476	20250116	120200	459913315	4725	4725	4725	4720	1477
477	20250116	120100	452934590	4725	4715	4725	4715	1519
478	20250116	120000	445762165	4710	4715	4715	4710	67
479	20250116	115900	445446360	4715	4710	4715	4710	55
480	20250116	115800	445187135	4710	4710	4710	4710	24
481	20250116	115700	445074095	4710	4710	4710	4710	19
482	20250116	115600	444984605	4715	4715	4715	4715	27
483	20250116	115500	444857300	4710	4715	4715	4710	134
484	20250116	115400	444225590	4715	4710	4715	4710	46
485	20250116	115300	444008795	4710	4710	4710	4710	2
486	20250116	115200	443999375	4710	4715	4715	4710	34
487	20250116	115100	443839150	4710	4715	4715	4710	799
488	20250116	115000	440075490	4715	4715	4715	4715	42
489	20250116	114900	439877460	4715	4715	4715	4715	83
490	20250116	114800	439486115	4715	4715	4715	4715	19
491	20250116	114700	439396530	4715	4715	4715	4715	32
492	20250116	114600	439245650	4710	4710	4710	4710	23
493	20250116	114500	439137320	4710	4715	4715	4710	32
494	20250116	114400	438986515	4715	4715	4715	4715	0
495	20250116	114300	438986515	4715	4720	4720	4715	3171
496	20250116	114200	424023225	4720	4720	4720	4720	21
497	20250116	114100	423924105	4720	4725	4725	4720	36
498	20250116	114000	423754100	4725	4725	4725	4725	157
499	20250116	113900	423012275	4725	4720	4725	4720	99
500	20250116	113800	422544595	4720	4720	4720	4720	19
501	20250116	113700	422454915	4725	4720	4725	4720	57
502	20250116	113600	422185790	4725	4725	4725	4725	0
503	20250116	113500	422185790	4725	4720	4725	4720	71
504	20250116	113400	421850530	4725	4725	4725	4725	440
505	20250116	113300	419771530	4730	4725	4730	4725	1465
506	20250116	113200	412849395	4725	4730	4730	4725	673
507	20250116	113100	409669385	4725	4730	4730	4725	2146
508	20250116	113000	399518905	4730	4725	4730	4725	35
509	20250116	112900	399353445	4730	4730	4735	4730	1394
510	20250116	112800	392759320	4720	4720	4730	4720	2976
511	20250116	112700	378693270	4720	4725	4725	4720	119
512	20250116	112600	378131340	4720	4720	4720	4720	1049
513	20250116	112500	373180060	4720	4720	4720	4720	19
514	20250116	112400	373090380	4725	4720	4725	4720	22
515	20250116	112300	372986535	4720	4720	4720	4720	20
516	20250116	112200	372892135	4725	4720	4725	4720	1668
517	20250116	112100	365013045	4720	4720	4725	4720	786
518	20250116	112000	361299840	4715	4715	4720	4715	54
519	20250116	111900	361045065	4715	4715	4715	4715	87
520	20250116	111800	360634860	4710	4710	4710	4710	138
521	20250116	111700	359984880	4715	4715	4715	4715	17
522	20250116	111600	359904725	4710	4715	4715	4710	1011
523	20250116	111500	355138430	4715	4715	4715	4715	0
524	20250116	111400	355138430	4715	4720	4720	4715	292
525	20250116	111300	353760285	4720	4720	4720	4720	46
526	20250116	111200	353543165	4720	4720	4720	4720	23
527	20250116	111100	353434605	4720	4720	4720	4720	317
528	20250116	111000	351938365	4720	4720	4720	4720	294
529	20250116	110900	350550685	4720	4720	4725	4720	165
530	20250116	110800	349771835	4725	4715	4725	4715	8602
531	20250116	110700	309177110	4715	4710	4715	4710	164
532	20250116	110600	308403920	4710	4710	4715	4710	22
533	20250116	110500	308300295	4710	4710	4710	4710	26
534	20250116	110400	308177835	4710	4710	4710	4710	133
535	20250116	110300	307551405	4710	4710	4710	4710	26
536	20250116	110200	307428945	4710	4710	4710	4710	53
537	20250116	110100	307179315	4710	4710	4710	4710	668
538	20250116	110000	304033035	4710	4710	4710	4710	400
539	20250116	105900	302149035	4710	4710	4715	4710	1090
540	20250116	105800	297014960	4705	4705	4705	4705	201
541	20250116	105700	296069255	4705	4705	4705	4705	42
542	20250116	105600	295871645	4705	4705	4705	4705	16
543	20250116	105500	295796365	4705	4705	4705	4705	49
544	20250116	105400	295565820	4710	4705	4710	4705	74
545	20250116	105300	295217560	4705	4710	4710	4705	255
546	20250116	105200	294016610	4710	4705	4710	4705	43
547	20250116	105100	293814170	4710	4705	4710	4705	23
548	20250116	105000	293705950	4705	4695	4705	4695	10325
549	20250116	104900	245178750	4695	4695	4700	4695	3055
550	20250116	104800	230820525	4700	4695	4700	4695	1021
551	20250116	104700	226021925	4695	4700	4700	4695	22
552	20250116	104600	225918630	4695	4690	4695	4690	973
553	20250116	104500	221350500	4690	4690	4690	4690	19
554	20250116	104400	221261390	4690	4690	4690	4690	38
555	20250116	104300	221083170	4690	4690	4690	4690	100
556	20250116	104200	220614170	4690	4690	4695	4690	137
557	20250116	104100	219971175	4690	4690	4690	4690	0
558	20250116	104000	219971175	4690	4690	4690	4690	760
559	20250116	103900	216406775	4690	4690	4690	4690	1000
560	20250116	103800	211716775	4685	4685	4685	4685	83
561	20250116	103700	211327920	4685	4685	4685	4685	400
562	20250116	103600	209453920	4685	4685	4685	4685	38
563	20250116	103500	209275890	4690	4685	4690	4685	163
564	20250116	103400	208511530	4690	4685	4690	4685	94
565	20250116	103300	208070940	4690	4685	4690	4685	2227
566	20250116	103200	197626435	4685	4685	4685	4685	419
567	20250116	103100	195663420	4685	4685	4685	4685	22
568	20250116	103000	195560350	4685	4685	4685	4685	20
569	20250116	102900	195466650	4685	4685	4685	4685	18
570	20250116	102800	195382320	4685	4685	4685	4685	19
571	20250116	102700	195293305	4685	4685	4685	4685	638
572	20250116	102600	192304275	4685	4685	4685	4685	1
573	20250116	102500	192299590	4690	4685	4690	4685	41
574	20250116	102400	192107500	4685	4685	4685	4685	108
575	20250116	102300	191601520	4685	4685	4685	4685	39
576	20250116	102200	191418805	4690	4685	4690	4685	115
577	20250116	102100	190879855	4685	4685	4685	4685	38
578	20250116	102000	190701825	4685	4685	4685	4685	0
579	20250116	101900	190701825	4685	4690	4690	4685	521
580	20250116	101800	188260935	4690	4685	4690	4685	12
581	20250116	101700	188204685	4685	4685	4685	4685	446
582	20250116	101600	186115175	4685	4685	4685	4685	41
583	20250116	101500	185923090	4685	4690	4690	4685	24
584	20250116	101400	185810625	4685	4685	4685	4685	14
585	20250116	101300	185745035	4685	4685	4685	4685	22
586	20250116	101200	185641965	4685	4690	4690	4685	23
587	20250116	101100	185534205	4685	4690	4690	4685	30
588	20250116	101000	185393605	4685	4680	4685	4680	149
589	20250116	100900	184695725	4685	4685	4685	4685	74
590	20250116	100800	184349035	4685	4685	4685	4680	56
591	20250116	100700	184086785	4680	4680	4680	4680	0
592	20250116	100600	184086785	4680	4685	4685	4680	50
593	20250116	100500	183852540	4685	4685	4685	4685	42
594	20250116	100400	183655770	4685	4690	4690	4685	376
595	20250116	100300	181894180	4685	4685	4685	4685	305
596	20250116	100200	180465255	4680	4680	4685	4680	38
597	20250116	100100	180287400	4680	4680	4680	4680	19
598	20250116	100000	180198480	4685	4675	4685	4675	900
599	20250116	095900	175990370	4685	4680	4685	4680	1831
600	20250116	095800	167421205	4680	4680	4680	4680	39
601	20250116	095700	167238685	4680	4680	4685	4680	180
602	20250116	095600	166396010	4680	4685	4685	4680	236
603	20250116	095500	165291445	4685	4680	4685	4680	88
604	20250116	095400	164879235	4680	4685	4685	4680	48
605	20250116	095300	164654505	4685	4685	4685	4680	207
606	20250116	095200	163684815	4680	4685	4685	4680	153
607	20250116	095100	162968105	4685	4685	4685	4680	49
608	20250116	095000	162738725	4685	4685	4685	4685	1
609	20250116	094900	162734040	4680	4685	4685	4680	703
610	20250116	094800	159443570	4685	4685	4685	4685	230
611	20250116	094700	158366020	4680	4685	4685	4680	64
612	20250116	094600	158066365	4685	4680	4685	4680	149
613	20250116	094500	157368960	4675	4675	4675	4675	44
614	20250116	094400	157163260	4680	4680	4680	4680	61
615	20250116	094300	156877780	4680	4680	4680	4680	134
616	20250116	094200	156250660	4680	4680	4680	4680	0
617	20250116	094100	156250660	4680	4685	4685	4680	56
618	20250116	094000	155988495	4685	4680	4685	4680	110
619	20250116	093900	155473645	4685	4685	4690	4680	1644
620	20250116	093800	147779250	4685	4685	4695	4685	136
621	20250116	093700	147141750	4690	4695	4695	4690	40
622	20250116	093600	146954035	4690	4685	4690	4685	397
623	20250116	093500	145093790	4690	4690	4695	4690	287
624	20250116	093400	143747675	4695	4690	4695	4690	83
625	20250116	093300	143358190	4690	4685	4690	4685	208
626	20250116	093200	142382755	4690	4690	4690	4690	50
627	20250116	093100	142148255	4690	4690	4690	4685	2254
628	20250116	093000	131588255	4685	4690	4690	4685	41
629	20250116	092900	131396085	4695	4695	4695	4690	194
630	20250116	092800	130485925	4695	4695	4695	4690	36
631	20250116	092700	130316980	4700	4695	4700	4695	3897
632	20250116	092600	112004865	4695	4685	4695	4685	727
633	20250116	092500	108595835	4685	4685	4685	4685	0
634	20250116	092400	108595835	4685	4685	4685	4685	34
635	20250116	092300	108436545	4690	4695	4695	4690	636
636	20250116	092200	105453695	4690	4690	4695	4690	59
637	20250116	092100	105176900	4695	4695	4695	4695	118
638	20250116	092000	104622890	4690	4690	4690	4690	37
639	20250116	091900	104449360	4690	4695	4695	4690	1505
640	20250116	091800	97387885	4695	4695	4695	4690	1050
641	20250116	091700	92458655	4695	4690	4695	4690	56
642	20250116	091600	92195930	4695	4695	4695	4695	25
643	20250116	091500	92078555	4695	4690	4695	4690	1219
644	20250116	091400	86360225	4690	4695	4695	4690	243
645	20250116	091300	85219385	4695	4695	4695	4695	171
646	20250116	091200	84416540	4695	4695	4695	4695	1
647	20250116	091100	84411845	4695	4690	4695	4690	2151
648	20250116	091000	74313925	4690	4700	4700	4690	420
649	20250116	090900	72343605	4695	4695	4695	4695	100
650	20250116	090800	71874105	4695	4695	4695	4695	500
651	20250116	090700	69526605	4695	4705	4705	4695	1309
652	20250116	090600	63372040	4710	4710	4710	4710	572
653	20250116	090500	60677920	4710	4715	4715	4710	340
654	20250116	090400	59075300	4715	4720	4720	4715	101
655	20250116	090300	58598645	4715	4715	4720	4715	5645
656	20250116	090200	31955430	4715	4715	4715	4715	5111
657	20250116	090100	7857065	4710	4720	4720	4710	685
658	20250116	090000	4625350	4705	4710	4715	4705	982