KissMeData/192390/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	203600	473899060	4145	4145	4145	4145	2026
3	20250110	203500	473899060	4145	4145	4145	4145	0
4	20250110	203400	473899060	4145	4145	4145	4145	0
5	20250110	203300	473899060	4145	4145	4145	4145	0
6	20250110	203200	473899060	4145	4145	4145	4145	0
7	20250110	203100	473899060	4145	4145	4145	4145	0
8	20250110	203000	473899060	4145	4145	4145	4145	0
9	20250110	202900	473899060	4145	4145	4145	4145	0
10	20250110	202800	473899060	4145	4145	4145	4145	0
11	20250110	202700	473899060	4145	4145	4145	4145	0
12	20250110	202600	473899060	4145	4145	4145	4145	0
13	20250110	202500	473899060	4145	4145	4145	4145	0
14	20250110	202400	473899060	4145	4145	4145	4145	0
15	20250110	202300	473899060	4145	4145	4145	4145	0
16	20250110	202200	473899060	4145	4145	4145	4145	0
17	20250110	202100	473899060	4145	4145	4145	4145	0
18	20250110	202000	473899060	4145	4145	4145	4145	0
19	20250110	201900	473899060	4145	4145	4145	4145	0
20	20250110	201800	473899060	4145	4145	4145	4145	0
21	20250110	201700	473899060	4145	4145	4145	4145	0
22	20250110	201600	473899060	4145	4145	4145	4145	0
23	20250110	201500	473899060	4145	4145	4145	4145	0
24	20250110	201400	473899060	4145	4145	4145	4145	0
25	20250110	201300	473899060	4145	4145	4145	4145	0
26	20250110	201200	473899060	4145	4145	4145	4145	0
27	20250110	201100	473899060	4145	4145	4145	4145	0
28	20250110	201000	473899060	4145	4145	4145	4145	0
29	20250110	200900	473899060	4145	4145	4145	4145	0
30	20250110	200800	473899060	4145	4145	4145	4145	0
31	20250110	200700	473899060	4145	4145	4145	4145	0
32	20250110	200600	473899060	4145	4145	4145	4145	2026
33	20250110	200500	473899060	4145	4145	4145	4145	0
34	20250110	200400	473899060	4145	4145	4145	4145	0
35	20250110	200300	473899060	4145	4145	4145	4145	0
36	20250110	200200	473899060	4145	4145	4145	4145	0
37	20250110	200100	473899060	4145	4145	4145	4145	0
38	20250110	200000	473899060	4145	4145	4145	4145	0
39	20250110	195900	473899060	4145	4145	4145	4145	0
40	20250110	195800	473899060	4145	4145	4145	4145	0
41	20250110	195700	473899060	4145	4145	4145	4145	0
42	20250110	195600	473899060	4145	4145	4145	4145	0
43	20250110	195500	473899060	4145	4145	4145	4145	0
44	20250110	195400	473899060	4145	4145	4145	4145	0
45	20250110	195300	473899060	4145	4145	4145	4145	0
46	20250110	195200	473899060	4145	4145	4145	4145	0
47	20250110	195100	473899060	4145	4145	4145	4145	0
48	20250110	195000	473899060	4145	4145	4145	4145	0
49	20250110	194900	473899060	4145	4145	4145	4145	0
50	20250110	194800	473899060	4145	4145	4145	4145	0
51	20250110	194700	473899060	4145	4145	4145	4145	0
52	20250110	194600	473899060	4145	4145	4145	4145	0
53	20250110	194500	473899060	4145	4145	4145	4145	0
54	20250110	194400	473899060	4145	4145	4145	4145	0
55	20250110	194300	473899060	4145	4145	4145	4145	0
56	20250110	194200	473899060	4145	4145	4145	4145	0
57	20250110	194100	473899060	4145	4145	4145	4145	0
58	20250110	194000	473899060	4145	4145	4145	4145	0
59	20250110	193900	473899060	4145	4145	4145	4145	0
60	20250110	193800	473899060	4145	4145	4145	4145	0
61	20250110	193700	473899060	4145	4145	4145	4145	0
62	20250110	193600	473899060	4145	4145	4145	4145	2026
63	20250110	193500	473899060	4145	4145	4145	4145	0
64	20250110	193400	473899060	4145	4145	4145	4145	0
65	20250110	193300	473899060	4145	4145	4145	4145	0
66	20250110	193200	473899060	4145	4145	4145	4145	0
67	20250110	193100	473899060	4145	4145	4145	4145	0
68	20250110	193000	473899060	4145	4145	4145	4145	0
69	20250110	192900	473899060	4145	4145	4145	4145	0
70	20250110	192800	473899060	4145	4145	4145	4145	0
71	20250110	192700	473899060	4145	4145	4145	4145	0
72	20250110	192600	473899060	4145	4145	4145	4145	0
73	20250110	192500	473899060	4145	4145	4145	4145	0
74	20250110	192400	473899060	4145	4145	4145	4145	0
75	20250110	192300	473899060	4145	4145	4145	4145	0
76	20250110	192200	473899060	4145	4145	4145	4145	0
77	20250110	192100	473899060	4145	4145	4145	4145	0
78	20250110	192000	473899060	4145	4145	4145	4145	0
79	20250110	191900	473899060	4145	4145	4145	4145	0
80	20250110	191800	473899060	4145	4145	4145	4145	0
81	20250110	191700	473899060	4145	4145	4145	4145	0
82	20250110	191600	473899060	4145	4145	4145	4145	0
83	20250110	191500	473899060	4145	4145	4145	4145	0
84	20250110	191400	473899060	4145	4145	4145	4145	0
85	20250110	191300	473899060	4145	4145	4145	4145	0
86	20250110	191200	473899060	4145	4145	4145	4145	0
87	20250110	191100	473899060	4145	4145	4145	4145	0
88	20250110	191000	473899060	4145	4145	4145	4145	0
89	20250110	190900	473899060	4145	4145	4145	4145	0
90	20250110	190800	473899060	4145	4145	4145	4145	0
91	20250110	190700	473899060	4145	4145	4145	4145	0
92	20250110	190600	473899060	4145	4145	4145	4145	2026
93	20250110	190500	473899060	4145	4145	4145	4145	0
94	20250110	190400	473899060	4145	4145	4145	4145	0
95	20250110	190300	473899060	4145	4145	4145	4145	0
96	20250110	190200	473899060	4145	4145	4145	4145	0
97	20250110	190100	473899060	4145	4145	4145	4145	0
98	20250110	190000	473899060	4145	4145	4145	4145	0
99	20250110	185900	473899060	4145	4145	4145	4145	0
100	20250110	185800	473899060	4145	4145	4145	4145	0
101	20250110	185700	473899060	4145	4145	4145	4145	0
102	20250110	185600	473899060	4145	4145	4145	4145	0
103	20250110	185500	473899060	4145	4145	4145	4145	0
104	20250110	185400	473899060	4145	4145	4145	4145	0
105	20250110	185300	473899060	4145	4145	4145	4145	0
106	20250110	185200	473899060	4145	4145	4145	4145	0
107	20250110	185100	473899060	4145	4145	4145	4145	0
108	20250110	185000	473899060	4145	4145	4145	4145	0
109	20250110	184900	473899060	4145	4145	4145	4145	0
110	20250110	184800	473899060	4145	4145	4145	4145	0
111	20250110	184700	473899060	4145	4145	4145	4145	0
112	20250110	184600	473899060	4145	4145	4145	4145	0
113	20250110	184500	473899060	4145	4145	4145	4145	0
114	20250110	184400	473899060	4145	4145	4145	4145	0
115	20250110	184300	473899060	4145	4145	4145	4145	0
116	20250110	184200	473899060	4145	4145	4145	4145	0
117	20250110	184100	473899060	4145	4145	4145	4145	0
118	20250110	184000	473899060	4145	4145	4145	4145	0
119	20250110	183900	473899060	4145	4145	4145	4145	0
120	20250110	183800	473899060	4145	4145	4145	4145	0
121	20250110	183700	473899060	4145	4145	4145	4145	0
122	20250110	183600	473899060	4145	4145	4145	4145	2026
123	20250110	183500	473899060	4145	4145	4145	4145	0
124	20250110	183400	473899060	4145	4145	4145	4145	0
125	20250110	183300	473899060	4145	4145	4145	4145	0
126	20250110	183200	473899060	4145	4145	4145	4145	0
127	20250110	183100	473899060	4145	4145	4145	4145	0
128	20250110	183000	473899060	4145	4145	4145	4145	0
129	20250110	182900	473899060	4145	4145	4145	4145	0
130	20250110	182800	473899060	4145	4145	4145	4145	0
131	20250110	182700	473899060	4145	4145	4145	4145	0
132	20250110	182600	473899060	4145	4145	4145	4145	0
133	20250110	182500	473899060	4145	4145	4145	4145	0
134	20250110	182400	473899060	4145	4145	4145	4145	0
135	20250110	182300	473899060	4145	4145	4145	4145	0
136	20250110	182200	473899060	4145	4145	4145	4145	0
137	20250110	182100	473899060	4145	4145	4145	4145	0
138	20250110	182000	473899060	4145	4145	4145	4145	0
139	20250110	181900	473899060	4145	4145	4145	4145	0
140	20250110	181800	473899060	4145	4145	4145	4145	0
141	20250110	181700	473899060	4145	4145	4145	4145	0
142	20250110	181600	473899060	4145	4145	4145	4145	0
143	20250110	181500	473899060	4145	4145	4145	4145	0
144	20250110	181400	473899060	4145	4145	4145	4145	0
145	20250110	181300	473899060	4145	4145	4145	4145	0
146	20250110	181200	473899060	4145	4145	4145	4145	0
147	20250110	181100	473899060	4145	4145	4145	4145	0
148	20250110	181000	473899060	4145	4145	4145	4145	0
149	20250110	180900	473899060	4145	4145	4145	4145	0
150	20250110	180800	473899060	4145	4145	4145	4145	0
151	20250110	180700	473899060	4145	4145	4145	4145	0
152	20250110	180600	473899060	4145	4145	4145	4145	2026
153	20250110	180500	473899060	4145	4145	4145	4145	0
154	20250110	180400	473899060	4145	4145	4145	4145	0
155	20250110	180300	473899060	4145	4145	4145	4145	0
156	20250110	180200	473899060	4145	4145	4145	4145	0
157	20250110	180100	473899060	4145	4145	4145	4145	0
158	20250110	180000	473899060	4145	4145	4145	4145	0
159	20250110	175900	473899060	4145	4145	4145	4145	0
160	20250110	175800	473899060	4145	4145	4145	4145	0
161	20250110	175700	473899060	4145	4145	4145	4145	0
162	20250110	175600	473899060	4145	4145	4145	4145	0
163	20250110	175500	473899060	4145	4145	4145	4145	0
164	20250110	175400	473899060	4145	4145	4145	4145	0
165	20250110	175300	473899060	4145	4145	4145	4145	0
166	20250110	175200	473899060	4145	4145	4145	4145	0
167	20250110	175100	473899060	4145	4145	4145	4145	0
168	20250110	175000	473899060	4145	4145	4145	4145	0
169	20250110	174900	473899060	4145	4145	4145	4145	0
170	20250110	174800	473899060	4145	4145	4145	4145	0
171	20250110	174700	473899060	4145	4145	4145	4145	0
172	20250110	174600	473899060	4145	4145	4145	4145	0
173	20250110	174500	473899060	4145	4145	4145	4145	0
174	20250110	174400	473899060	4145	4145	4145	4145	0
175	20250110	174300	473899060	4145	4145	4145	4145	0
176	20250110	174200	473899060	4145	4145	4145	4145	0
177	20250110	174100	473899060	4145	4145	4145	4145	0
178	20250110	174000	473899060	4145	4145	4145	4145	0
179	20250110	173900	473899060	4145	4145	4145	4145	0
180	20250110	173800	473899060	4145	4145	4145	4145	0
181	20250110	173700	473899060	4145	4145	4145	4145	0
182	20250110	173600	473899060	4145	4145	4145	4145	2026
183	20250110	173500	473899060	4145	4145	4145	4145	0
184	20250110	173400	473899060	4145	4145	4145	4145	0
185	20250110	173300	473899060	4145	4145	4145	4145	0
186	20250110	173200	473899060	4145	4145	4145	4145	0
187	20250110	173100	473899060	4145	4145	4145	4145	0
188	20250110	173000	473899060	4145	4145	4145	4145	0
189	20250110	172900	473899060	4145	4145	4145	4145	0
190	20250110	172800	473899060	4145	4145	4145	4145	0
191	20250110	172700	473899060	4145	4145	4145	4145	0
192	20250110	172600	473899060	4145	4145	4145	4145	0
193	20250110	172500	473899060	4145	4145	4145	4145	0
194	20250110	172400	473899060	4145	4145	4145	4145	0
195	20250110	172300	473899060	4145	4145	4145	4145	0
196	20250110	172200	473899060	4145	4145	4145	4145	0
197	20250110	172100	473899060	4145	4145	4145	4145	0
198	20250110	172000	473899060	4145	4145	4145	4145	0
199	20250110	171900	473899060	4145	4145	4145	4145	0
200	20250110	171800	473899060	4145	4145	4145	4145	0
201	20250110	171700	473899060	4145	4145	4145	4145	0
202	20250110	171600	473899060	4145	4145	4145	4145	0
203	20250110	171500	473899060	4145	4145	4145	4145	0
204	20250110	171400	473899060	4145	4145	4145	4145	0
205	20250110	171300	473899060	4145	4145	4145	4145	0
206	20250110	171200	473899060	4145	4145	4145	4145	0
207	20250110	171100	473899060	4145	4145	4145	4145	0
208	20250110	171000	473899060	4145	4145	4145	4145	0
209	20250110	170900	473899060	4145	4145	4145	4145	0
210	20250110	170800	473899060	4145	4145	4145	4145	0
211	20250110	170700	473899060	4145	4145	4145	4145	0
212	20250110	170600	473899060	4145	4145	4145	4145	2026
213	20250110	170500	473899060	4145	4145	4145	4145	0
214	20250110	170400	473899060	4145	4145	4145	4145	0
215	20250110	170300	473899060	4145	4145	4145	4145	0
216	20250110	170200	473899060	4145	4145	4145	4145	0
217	20250110	170100	473899060	4145	4145	4145	4145	0
218	20250110	170000	473899060	4145	4145	4145	4145	0
219	20250110	165900	473899060	4145	4145	4145	4145	0
220	20250110	165800	473899060	4145	4145	4145	4145	0
221	20250110	165700	473899060	4145	4145	4145	4145	0
222	20250110	165600	473899060	4145	4145	4145	4145	0
223	20250110	165500	473899060	4145	4145	4145	4145	0
224	20250110	165400	473899060	4145	4145	4145	4145	0
225	20250110	165300	473899060	4145	4145	4145	4145	0
226	20250110	165200	473899060	4145	4145	4145	4145	0
227	20250110	165100	473899060	4145	4145	4145	4145	0
228	20250110	165000	473899060	4145	4145	4145	4145	0
229	20250110	164900	473899060	4145	4145	4145	4145	0
230	20250110	164800	473899060	4145	4145	4145	4145	0
231	20250110	164700	473899060	4145	4145	4145	4145	0
232	20250110	164600	473899060	4145	4145	4145	4145	0
233	20250110	164500	473899060	4145	4145	4145	4145	0
234	20250110	164400	473899060	4145	4145	4145	4145	0
235	20250110	164300	473899060	4145	4145	4145	4145	0
236	20250110	164200	473899060	4145	4145	4145	4145	0
237	20250110	164100	473899060	4145	4145	4145	4145	0
238	20250110	164000	473899060	4145	4145	4145	4145	0
239	20250110	163900	473899060	4145	4145	4145	4145	0
240	20250110	163800	473899060	4145	4145	4145	4145	0
241	20250110	163700	473899060	4145	4145	4145	4145	0
242	20250110	163600	473899060	4145	4145	4145	4145	2026
243	20250110	163500	473899060	4145	4145	4145	4145	0
244	20250110	163400	473899060	4145	4145	4145	4145	0
245	20250110	163300	473899060	4145	4145	4145	4145	0
246	20250110	163200	473899060	4145	4145	4145	4145	0
247	20250110	163100	473899060	4145	4145	4145	4145	0
248	20250110	163000	473899060	4145	4145	4145	4145	0
249	20250110	162900	473899060	4145	4145	4145	4145	0
250	20250110	162800	473899060	4145	4145	4145	4145	0
251	20250110	162700	473899060	4145	4145	4145	4145	0
252	20250110	162600	473899060	4145	4145	4145	4145	0
253	20250110	162500	473899060	4145	4145	4145	4145	0
254	20250110	162400	473899060	4145	4145	4145	4145	0
255	20250110	162300	473899060	4145	4145	4145	4145	0
256	20250110	162200	473899060	4145	4145	4145	4145	0
257	20250110	162100	473899060	4145	4145	4145	4145	0
258	20250110	162000	473899060	4145	4145	4145	4145	0
259	20250110	161900	473899060	4145	4145	4145	4145	0
260	20250110	161800	473899060	4145	4145	4145	4145	0
261	20250110	161700	473899060	4145	4145	4145	4145	0
262	20250110	161600	473899060	4145	4145	4145	4145	0
263	20250110	161500	473899060	4145	4145	4145	4145	0
264	20250110	161400	473899060	4145	4145	4145	4145	0
265	20250110	161300	473899060	4145	4145	4145	4145	0
266	20250110	161200	473899060	4145	4145	4145	4145	0
267	20250110	161100	473899060	4145	4145	4145	4145	0
268	20250110	161000	473899060	4145	4145	4145	4145	0
269	20250110	160900	473899060	4145	4145	4145	4145	0
270	20250110	160800	473899060	4145	4145	4145	4145	0
271	20250110	160700	473899060	4145	4145	4145	4145	0
272	20250110	160600	473899060	4145	4145	4145	4145	2026
273	20250110	160500	473899060	4145	4145	4145	4145	0
274	20250110	160400	473899060	4145	4145	4145	4145	0
275	20250110	160300	473899060	4145	4145	4145	4145	0
276	20250110	160200	473899060	4145	4145	4145	4145	0
277	20250110	160100	473899060	4145	4145	4145	4145	0
278	20250110	160000	473899060	4145	4145	4145	4145	0
279	20250110	155900	473899060	4145	4145	4145	4145	0
280	20250110	155800	473899060	4145	4145	4145	4145	0
281	20250110	155700	473899060	4145	4145	4145	4145	0
282	20250110	155600	473899060	4145	4145	4145	4145	0
283	20250110	155500	473899060	4145	4145	4145	4145	0
284	20250110	155400	473899060	4145	4145	4145	4145	0
285	20250110	155300	473899060	4145	4145	4145	4145	0
286	20250110	155200	473899060	4145	4145	4145	4145	0
287	20250110	155100	473899060	4145	4145	4145	4145	0
288	20250110	155000	473899060	4145	4145	4145	4145	0
289	20250110	154900	473899060	4145	4145	4145	4145	0
290	20250110	154800	473899060	4145	4145	4145	4145	0
291	20250110	154700	473899060	4145	4145	4145	4145	0
292	20250110	154600	473899060	4145	4145	4145	4145	0
293	20250110	154500	473899060	4145	4145	4145	4145	0
294	20250110	154400	473899060	4145	4145	4145	4145	0
295	20250110	154300	473899060	4145	4145	4145	4145	0
296	20250110	154200	473899060	4145	4145	4145	4145	0
297	20250110	154100	473899060	4145	4145	4145	4145	0
298	20250110	154000	473899060	4145	4145	4145	4145	0
299	20250110	153900	473899060	4145	4145	4145	4145	0
300	20250110	153800	473899060	4145	4145	4145	4145	0
301	20250110	153700	473899060	4145	4145	4145	4145	0
302	20250110	153600	473899060	4145	4145	4145	4145	2026
303	20250110	153500	473899060	4145	4145	4145	4145	0
304	20250110	153400	473899060	4145	4145	4145	4145	0
305	20250110	153300	473899060	4145	4145	4145	4145	0
306	20250110	153200	473899060	4145	4145	4145	4145	0
307	20250110	153100	473899060	4145	4145	4145	4145	0
308	20250110	153000	473899060	4145	4145	4145	4145	2026
309	20250110	152900	465501290	4110	4110	4110	4110	0
310	20250110	152800	465501290	4110	4110	4110	4110	0
311	20250110	152700	465501290	4110	4110	4110	4110	0
312	20250110	152600	465501290	4110	4110	4110	4110	0
313	20250110	152500	465501290	4110	4110	4110	4110	0
314	20250110	152400	465501290	4110	4110	4110	4110	0
315	20250110	152300	465501290	4110	4110	4110	4110	0
316	20250110	152200	465501290	4110	4110	4110	4110	0
317	20250110	152100	465501290	4110	4110	4110	4110	0
318	20250110	152000	465501290	4110	4110	4110	4110	0
319	20250110	151900	465501290	4110	4125	4125	4110	1217
320	20250110	151800	460496075	4125	4130	4130	4120	78
321	20250110	151700	460174560	4135	4135	4135	4135	301
322	20250110	151600	458929925	4135	4115	4135	4115	1004
323	20250110	151500	454793675	4120	4120	4120	4120	50
324	20250110	151400	454587675	4135	4135	4135	4135	73
325	20250110	151300	454285820	4135	4135	4135	4135	1
326	20250110	151200	454281685	4120	4135	4135	4120	150
327	20250110	151100	453662935	4120	4120	4120	4120	0
328	20250110	151000	453662935	4120	4120	4130	4120	516
329	20250110	150900	451532380	4135	4135	4135	4135	0
330	20250110	150800	451532380	4135	4135	4135	4135	0
331	20250110	150700	451532380	4135	4135	4135	4135	0
332	20250110	150600	451532380	4135	4135	4135	4135	0
333	20250110	150500	451532380	4135	4135	4135	4135	0
334	20250110	150400	451532380	4135	4135	4135	4135	0
335	20250110	150300	451532380	4135	4135	4135	4135	0
336	20250110	150200	451532380	4135	4130	4135	4130	40
337	20250110	150100	451367170	4135	4135	4135	4135	0
338	20250110	150000	451367170	4135	4135	4135	4135	0
339	20250110	145900	451367170	4135	4135	4135	4135	0
340	20250110	145800	451367170	4135	4135	4135	4135	0
341	20250110	145700	451367170	4135	4135	4135	4135	10
342	20250110	145600	451325820	4135	4130	4135	4130	20
343	20250110	145500	451243165	4130	4130	4130	4130	0
344	20250110	145400	451243165	4130	4130	4130	4130	0
345	20250110	145300	451243165	4130	4130	4130	4130	0
346	20250110	145200	451243165	4130	4130	4130	4130	1
347	20250110	145100	451239035	4100	4110	4110	4100	1000
348	20250110	145000	447133650	4110	4110	4110	4110	2
349	20250110	144900	447125430	4135	4135	4135	4135	1
350	20250110	144800	447121295	4110	4110	4110	4110	4
351	20250110	144700	447104855	4110	4110	4110	4110	18
352	20250110	144600	447030875	4110	4110	4110	4110	0
353	20250110	144500	447030875	4110	4110	4110	4110	700
354	20250110	144400	444153875	4135	4135	4135	4135	0
355	20250110	144300	444153875	4135	4135	4135	4135	0
356	20250110	144200	444153875	4135	4135	4135	4135	0
357	20250110	144100	444153875	4135	4120	4135	4100	1001
358	20250110	144000	440042605	4120	4120	4120	4120	0
359	20250110	143900	440042605	4120	4120	4120	4120	0
360	20250110	143800	440042605	4120	4120	4120	4120	0
361	20250110	143700	440042605	4120	4120	4120	4120	0
362	20250110	143600	440042605	4120	4120	4120	4120	0
363	20250110	143500	440042605	4120	4120	4120	4120	100
364	20250110	143400	439630605	4120	4120	4120	4120	2
365	20250110	143300	439622365	4125	4120	4125	4120	534
366	20250110	143200	437420590	4115	4110	4115	4110	275
367	20250110	143100	436289065	4110	4110	4110	4110	41
368	20250110	143000	436120555	4110	4110	4110	4110	39
369	20250110	142900	435960265	4105	4115	4115	4105	61
370	20250110	142800	435709400	4110	4110	4110	4110	0
371	20250110	142700	435709400	4110	4105	4110	4105	230
372	20250110	142600	434764130	4100	4100	4100	4100	19
373	20250110	142500	434686230	4110	4110	4110	4110	0
374	20250110	142400	434686230	4110	4110	4110	4110	0
375	20250110	142300	434686230	4110	4110	4110	4110	0
376	20250110	142200	434686230	4110	4100	4110	4100	6
377	20250110	142100	434661620	4100	4110	4110	4100	44
378	20250110	142000	434480980	4100	4100	4100	4100	20
379	20250110	141900	434398980	4110	4110	4110	4110	0
380	20250110	141800	434398980	4110	4100	4110	4100	4
381	20250110	141700	434382570	4100	4100	4100	4100	0
382	20250110	141600	434382570	4100	4100	4100	4100	0
383	20250110	141500	434382570	4100	4100	4100	4100	0
384	20250110	141400	434382570	4100	4100	4100	4100	0
385	20250110	141300	434382570	4100	4100	4100	4100	0
386	20250110	141200	434382570	4100	4100	4100	4100	0
387	20250110	141100	434382570	4100	4100	4100	4100	0
388	20250110	141000	434382570	4100	4100	4100	4100	0
389	20250110	140900	434382570	4100	4100	4100	4100	0
390	20250110	140800	434382570	4100	4100	4100	4100	0
391	20250110	140700	434382570	4100	4100	4100	4100	119
392	20250110	140600	433894670	4100	4100	4100	4100	1
393	20250110	140500	433890570	4085	4100	4100	4085	1210
394	20250110	140400	428945375	4115	4115	4115	4115	1
395	20250110	140300	428941260	4100	4100	4100	4100	0
396	20250110	140200	428941260	4100	4100	4100	4100	39
397	20250110	140100	428781360	4120	4120	4120	4120	0
398	20250110	140000	428781360	4120	4120	4120	4120	0
399	20250110	135900	428781360	4120	4120	4120	4120	0
400	20250110	135800	428781360	4120	4120	4120	4120	0
401	20250110	135700	428781360	4120	4120	4120	4120	1
402	20250110	135600	428777240	4090	4090	4090	4090	0
403	20250110	135500	428777240	4090	4095	4095	4090	563
404	20250110	135400	426471875	4095	4095	4095	4095	26
405	20250110	135300	426365405	4115	4115	4115	4115	58
406	20250110	135200	426126735	4120	4120	4120	4120	0
407	20250110	135100	426126735	4120	4120	4120	4120	0
408	20250110	135000	426126735	4120	4120	4120	4120	2
409	20250110	134900	426118495	4120	4120	4120	4120	1
410	20250110	134800	426114375	4115	4095	4115	4095	828
411	20250110	134700	422708055	4095	4095	4095	4095	0
412	20250110	134600	422708055	4095	4095	4095	4095	3
413	20250110	134500	422695770	4095	4095	4095	4095	0
414	20250110	134400	422695770	4095	4115	4115	4095	10
415	20250110	134300	422654720	4120	4120	4120	4120	0
416	20250110	134200	422654720	4120	4120	4120	4120	0
417	20250110	134100	422654720	4120	4120	4120	4120	0
418	20250110	134000	422654720	4120	4120	4120	4120	0
419	20250110	133900	422654720	4120	4120	4120	4120	0
420	20250110	133800	422654720	4120	4120	4120	4120	0
421	20250110	133700	422654720	4120	4120	4120	4120	0
422	20250110	133600	422654720	4120	4120	4120	4120	0
423	20250110	133500	422654720	4120	4110	4120	4110	738
424	20250110	133400	419614870	4110	4110	4110	4110	0
425	20250110	133300	419614870	4110	4110	4110	4110	0
426	20250110	133200	419614870	4110	4110	4110	4110	1
427	20250110	133100	419610760	4080	4095	4095	4080	220
428	20250110	133000	418713085	4095	4095	4095	4095	63
429	20250110	132900	418455100	4110	4110	4110	4110	20
430	20250110	132800	418372900	4110	4110	4110	4110	1
431	20250110	132700	418368790	4095	4095	4095	4095	0
432	20250110	132600	418368790	4095	4095	4095	4095	0
433	20250110	132500	418368790	4095	4095	4095	4095	0
434	20250110	132400	418368790	4095	4095	4095	4095	0
435	20250110	132300	418368790	4095	4095	4095	4095	0
436	20250110	132200	418368790	4095	4095	4095	4095	0
437	20250110	132100	418368790	4095	4095	4095	4095	0
438	20250110	132000	418368790	4095	4095	4095	4095	0
439	20250110	131900	418368790	4095	4095	4095	4095	0
440	20250110	131800	418368790	4095	4095	4095	4095	0
441	20250110	131700	418368790	4095	4095	4095	4095	0
442	20250110	131600	418368790	4095	4095	4095	4095	0
443	20250110	131500	418368790	4095	4095	4095	4095	0
444	20250110	131400	418368790	4095	4095	4095	4095	3
445	20250110	131300	418356505	4110	4110	4110	4110	0
446	20250110	131200	418356505	4110	4110	4110	4110	0
447	20250110	131100	418356505	4110	4110	4110	4110	0
448	20250110	131000	418356505	4110	4110	4110	4110	0
449	20250110	130900	418356505	4110	4110	4110	4110	0
450	20250110	130800	418356505	4110	4110	4110	4110	0
451	20250110	130700	418356505	4110	4110	4110	4110	0
452	20250110	130600	418356505	4110	4110	4110	4110	0
453	20250110	130500	418356505	4110	4110	4110	4110	20
454	20250110	130400	418274305	4110	4100	4110	4100	137
455	20250110	130300	417712555	4100	4110	4110	4100	538
456	20250110	130200	415506705	4100	4100	4100	4100	0
457	20250110	130100	415506705	4100	4100	4100	4100	0
458	20250110	130000	415506705	4100	4105	4105	4100	300
459	20250110	125900	414276215	4115	4115	4115	4115	0
460	20250110	125800	414276215	4115	4105	4115	4105	4
461	20250110	125700	414259785	4120	4105	4120	4105	21
462	20250110	125600	414173565	4105	4105	4105	4105	11
463	20250110	125500	414128410	4120	4120	4120	4120	0
464	20250110	125400	414128410	4120	4120	4120	4120	1
465	20250110	125300	414124290	4105	4105	4105	4105	0
466	20250110	125200	414124290	4105	4105	4105	4105	0
467	20250110	125100	414124290	4105	4105	4105	4105	192
468	20250110	125000	413336130	4120	4120	4120	4120	0
469	20250110	124900	413336130	4120	4120	4120	4120	0
470	20250110	124800	413336130	4120	4110	4120	4110	25
471	20250110	124700	413233370	4125	4125	4125	4125	0
472	20250110	124600	413233370	4125	4115	4125	4115	3
473	20250110	124500	413221015	4115	4115	4115	4115	3
474	20250110	124400	413208670	4125	4125	4125	4125	0
475	20250110	124300	413208670	4125	4110	4125	4105	102
476	20250110	124200	412789920	4125	4110	4125	4110	4
477	20250110	124100	412773465	4110	4110	4110	4110	6
478	20250110	124000	412748805	4125	4125	4125	4125	0
479	20250110	123900	412748805	4125	4125	4125	4125	0
480	20250110	123800	412748805	4125	4125	4125	4125	0
481	20250110	123700	412748805	4125	4125	4125	4125	0
482	20250110	123600	412748805	4125	4125	4125	4125	24
483	20250110	123500	412649805	4125	4125	4125	4125	0
484	20250110	123400	412649805	4125	4125	4125	4125	2
485	20250110	123300	412641555	4110	4110	4110	4110	0
486	20250110	123200	412641555	4110	4110	4110	4110	0
487	20250110	123100	412641555	4110	4110	4110	4110	0
488	20250110	123000	412641555	4110	4110	4110	4110	0
489	20250110	122900	412641555	4110	4100	4110	4100	380
490	20250110	122800	411080555	4100	4100	4100	4100	50
491	20250110	122700	410875555	4110	4110	4110	4110	400
492	20250110	122600	409231555	4110	4115	4135	4105	582
493	20250110	122500	406831565	4115	4110	4115	4110	1400
494	20250110	122400	401072565	4110	4110	4110	4110	300
495	20250110	122300	399839565	4110	4105	4110	4105	132
496	20250110	122200	399297590	4105	4105	4105	4105	0
497	20250110	122100	399297590	4105	4105	4105	4105	0
498	20250110	122000	399297590	4105	4105	4105	4105	0
499	20250110	121900	399297590	4105	4095	4105	4095	301
500	20250110	121800	398063985	4095	4095	4095	4095	1
501	20250110	121700	398059890	4075	4105	4105	4075	1021
502	20250110	121600	393899285	4095	4075	4095	4075	300
503	20250110	121500	392673785	4065	4065	4065	4065	0
504	20250110	121400	392673785	4065	4070	4070	4065	1050
505	20250110	121300	388403080	4070	4080	4080	4070	600
506	20250110	121200	385959345	4085	4085	4085	4085	121
507	20250110	121100	385465060	4095	4095	4095	4080	140
508	20250110	121000	384893830	4080	4075	4080	4075	20
509	20250110	120900	384812245	4075	4075	4075	4075	8
510	20250110	120800	384779645	4080	4080	4080	4080	0
511	20250110	120700	384779645	4080	4080	4080	4080	0
512	20250110	120600	384779645	4080	4080	4080	4080	0
513	20250110	120500	384779645	4080	4095	4095	4080	2239
514	20250110	120400	375633585	4095	4095	4095	4095	0
515	20250110	120300	375633585	4095	4095	4095	4095	1000
516	20250110	120200	371538585	4115	4115	4115	4115	0
517	20250110	120100	371538585	4115	4115	4115	4115	0
518	20250110	120000	371538585	4115	4115	4115	4115	0
519	20250110	115900	371538585	4115	4115	4115	4115	0
520	20250110	115800	371538585	4115	4115	4115	4115	3
521	20250110	115700	371526240	4095	4095	4095	4095	10
522	20250110	115600	371485290	4095	4095	4095	4095	0
523	20250110	115500	371485290	4095	4095	4095	4095	0
524	20250110	115400	371485290	4095	4095	4095	4095	3
525	20250110	115300	371473005	4115	4115	4115	4115	0
526	20250110	115200	371473005	4115	4115	4115	4115	0
527	20250110	115100	371473005	4115	4115	4115	4115	0
528	20250110	115000	371473005	4115	4115	4115	4115	0
529	20250110	114900	371473005	4115	4105	4115	4095	5819
530	20250110	114800	347635515	4120	4115	4120	4110	567
531	20250110	114700	345304575	4125	4125	4125	4125	0
532	20250110	114600	345304575	4125	4125	4125	4125	0
533	20250110	114500	345304575	4125	4125	4125	4125	0
534	20250110	114400	345304575	4125	4125	4125	4125	0
535	20250110	114300	345304575	4125	4125	4125	4125	2
536	20250110	114200	345296325	4115	4115	4115	4115	872
537	20250110	114100	341708045	4135	4120	4135	4120	2
538	20250110	114000	341699790	4135	4135	4135	4135	0
539	20250110	113900	341699790	4135	4135	4135	4135	0
540	20250110	113800	341699790	4135	4120	4135	4115	5
541	20250110	113700	341679170	4135	4135	4135	4135	0
542	20250110	113600	341679170	4135	4135	4135	4135	0
543	20250110	113500	341679170	4135	4135	4135	4135	0
544	20250110	113400	341679170	4135	4135	4135	4135	10
545	20250110	113300	341637820	4115	4115	4115	4115	100
546	20250110	113200	341226320	4135	4135	4135	4135	1
547	20250110	113100	341222185	4135	4115	4135	4115	103
548	20250110	113000	340798280	4135	4135	4135	4135	0
549	20250110	112900	340798280	4135	4120	4135	4120	863
550	20250110	112800	337242690	4120	4125	4125	4120	400
551	20250110	112700	335594485	4135	4135	4135	4135	0
552	20250110	112600	335594485	4135	4125	4135	4125	21
553	20250110	112500	335507840	4135	4125	4135	4125	94
554	20250110	112400	335120070	4120	4120	4120	4120	0
555	20250110	112300	335120070	4120	4120	4120	4120	0
556	20250110	112200	335120070	4120	4120	4120	4120	3
557	20250110	112100	335107710	4120	4120	4120	4120	0
558	20250110	112000	335107710	4120	4120	4120	4120	0
559	20250110	111900	335107710	4120	4120	4120	4120	100
560	20250110	111800	334695710	4135	4135	4135	4135	0
561	20250110	111700	334695710	4135	4135	4135	4135	2
562	20250110	111600	334687440	4135	4135	4135	4135	0
563	20250110	111500	334687440	4135	4135	4135	4135	0
564	20250110	111400	334687440	4135	4135	4135	4135	0
565	20250110	111300	334687440	4135	4135	4135	4120	16
566	20250110	111200	334621340	4140	4140	4140	4140	0
567	20250110	111100	334621340	4140	4140	4140	4140	0
568	20250110	111000	334621340	4140	4140	4140	4140	0
569	20250110	110900	334621340	4140	4140	4140	4140	0
570	20250110	110800	334621340	4140	4140	4140	4140	0
571	20250110	110700	334621340	4140	4140	4140	4140	0
572	20250110	110600	334621340	4140	4115	4140	4115	5
573	20250110	110500	334600715	4140	4140	4140	4140	2
574	20250110	110400	334592435	4110	4110	4110	4110	150
575	20250110	110300	333975935	4140	4120	4140	4120	252
576	20250110	110200	332937655	4140	4140	4140	4140	0
577	20250110	110100	332937655	4140	4140	4140	4140	0
578	20250110	110000	332937655	4140	4140	4140	4140	0
579	20250110	105900	332937655	4140	4140	4140	4140	0
580	20250110	105800	332937655	4140	4140	4140	4140	1
581	20250110	105700	332933515	4140	4115	4140	4115	103
582	20250110	105600	332509595	4145	4145	4145	4145	2
583	20250110	105500	332501305	4110	4120	4120	4110	680
584	20250110	105400	329705560	4120	4125	4125	4120	100
585	20250110	105300	329293525	4140	4130	4140	4125	234
586	20250110	105200	328327625	4140	4140	4140	4140	5
587	20250110	105100	328306925	4125	4125	4125	4125	0
588	20250110	105000	328306925	4125	4125	4125	4125	105
589	20250110	104900	327873800	4145	4145	4145	4145	0
590	20250110	104800	327873800	4145	4145	4145	4145	0
591	20250110	104700	327873800	4145	4145	4145	4145	0
592	20250110	104600	327873800	4145	4145	4145	4145	0
593	20250110	104500	327873800	4145	4125	4145	4125	11
594	20250110	104400	327828225	4145	4145	4145	4145	0
595	20250110	104300	327828225	4145	4145	4145	4145	0
596	20250110	104200	327828225	4145	4145	4145	4145	0
597	20250110	104100	327828225	4145	4145	4145	4145	0
598	20250110	104000	327828225	4145	4145	4145	4145	2
599	20250110	103900	327819935	4130	4135	4135	4130	812
600	20250110	103800	324462485	4140	4165	4165	4140	917
601	20250110	103700	320657775	4195	4195	4195	4195	120
602	20250110	103600	320154375	4165	4165	4165	4165	60
603	20250110	103500	319904475	4195	4165	4195	4165	1317
604	20250110	103400	314418690	4200	4185	4200	4160	3721
605	20250110	103300	298809795	4185	4185	4185	4155	21
606	20250110	103200	298722210	4160	4200	4200	4160	741
607	20250110	103100	295637520	4200	4200	4200	4165	2021
608	20250110	103000	287168865	4195	4190	4200	4170	5690
609	20250110	102900	263328110	4185	4155	4185	4155	10216
610	20250110	102800	220657855	4155	4155	4155	4155	242
611	20250110	102700	219652345	4150	4145	4150	4130	2884
612	20250110	102600	207701610	4145	4145	4145	4135	106
613	20250110	102500	207263240	4145	4145	4145	4145	90
614	20250110	102400	206890190	4140	4140	4140	4140	310
615	20250110	102300	205606790	4130	4130	4130	4130	414
616	20250110	102200	203896970	4135	4150	4150	4130	292
617	20250110	102100	202689185	4150	4130	4150	4130	4191
618	20250110	102000	185325885	4130	4130	4130	4130	400
619	20250110	101900	183673885	4125	4120	4125	4120	701
620	20250110	101800	180783210	4095	4100	4100	4095	3
621	20250110	101700	180770920	4125	4110	4125	4110	1300
622	20250110	101600	175414920	4105	4105	4105	4105	0
623	20250110	101500	175414920	4105	4105	4105	4105	7
624	20250110	101400	175386185	4125	4125	4125	4125	0
625	20250110	101300	175386185	4125	4110	4125	4110	2702
626	20250110	101200	164261815	4110	4100	4110	4100	510
627	20250110	101100	162170715	4090	4110	4110	4090	975
628	20250110	101000	158172355	4110	4110	4110	4110	0
629	20250110	100900	158172355	4110	4100	4110	4100	717
630	20250110	100800	155231835	4100	4100	4100	4100	0
631	20250110	100700	155231835	4100	4100	4100	4100	0
632	20250110	100600	155231835	4100	4100	4100	4100	26
633	20250110	100500	155125235	4100	4100	4100	4100	0
634	20250110	100400	155125235	4100	4095	4100	4095	2377
635	20250110	100300	145379975	4070	4095	4095	4070	27
636	20250110	100200	145269835	4070	4095	4095	4070	5
637	20250110	100100	145249435	4095	4085	4095	4085	8156
638	20250110	100000	111928635	4070	4070	4070	4070	1970
639	20250110	095900	103910735	4070	4070	4070	4070	0
640	20250110	095800	103910735	4070	4070	4070	4070	201
641	20250110	095700	103092665	4085	4085	4085	4085	0
642	20250110	095600	103092665	4085	4085	4085	4085	0
643	20250110	095500	103092665	4085	4080	4085	4080	601
644	20250110	095400	100638085	4080	4080	4080	4080	0
645	20250110	095300	100638085	4080	4080	4080	4080	0
646	20250110	095200	100638085	4080	4080	4080	4080	0
647	20250110	095100	100638085	4080	4080	4080	4080	0
648	20250110	095000	100638085	4080	4080	4080	4080	0
649	20250110	094900	100638085	4080	4080	4080	4080	0
650	20250110	094800	100638085	4080	4055	4080	4055	3
651	20250110	094700	100625895	4085	4065	4085	4065	5258
652	20250110	094600	79158460	4065	4040	4065	4040	8
653	20250110	094500	79126015	4070	4070	4070	4070	0
654	20250110	094400	79126015	4070	4070	4070	4070	1
655	20250110	094300	79121945	4045	4045	4045	4045	0
656	20250110	094200	79121945	4045	4050	4050	4045	4266
657	20250110	094100	61844680	4050	4055	4055	4050	7245
658	20250110	094000	32497190	4060	4060	4060	4060	0
659	20250110	093900	32497190	4060	4060	4060	4060	50
660	20250110	093800	32294190	4080	4080	4080	4080	0
661	20250110	093700	32294190	4080	4060	4080	4055	1056
662	20250110	093600	28011740	4080	4080	4080	4080	0
663	20250110	093500	28011740	4080	4080	4080	4080	0
664	20250110	093400	28011740	4080	4080	4080	4080	30
665	20250110	093300	27889340	4080	4080	4080	4080	0
666	20250110	093200	27889340	4080	4080	4080	4080	0
667	20250110	093100	27889340	4080	4060	4080	4060	22
668	20250110	093000	27800000	4080	4080	4080	4080	0
669	20250110	092900	27800000	4080	4080	4080	4080	49
670	20250110	092800	27600080	4080	4080	4080	4080	2
671	20250110	092700	27591920	4060	4060	4060	4060	1
672	20250110	092600	27587860	4090	4090	4090	4090	0
673	20250110	092500	27587860	4090	4090	4090	4090	0
674	20250110	092400	27587860	4090	4090	4090	4090	0
675	20250110	092300	27587860	4090	4090	4090	4090	1
676	20250110	092200	27583770	4080	4080	4080	4080	1000
677	20250110	092100	23503770	4080	4080	4080	4080	83
678	20250110	092000	23165130	4080	4080	4080	4080	0
679	20250110	091900	23165130	4080	4080	4080	4080	1
680	20250110	091800	23161050	4060	4095	4095	4060	181
681	20250110	091700	22425780	4095	4090	4095	4090	712
682	20250110	091600	19513200	4090	4090	4090	4090	0
683	20250110	091500	19513200	4090	4065	4090	4065	538
684	20250110	091400	17325280	4095	4095	4095	4095	0
685	20250110	091300	17325280	4095	4095	4095	4095	0
686	20250110	091200	17325280	4095	4095	4095	4095	423
687	20250110	091100	15593095	4090	4070	4090	4055	590
688	20250110	091000	13196075	4095	4095	4095	4095	0
689	20250110	090900	13196075	4095	4095	4095	4095	54
690	20250110	090800	12974945	4095	4095	4095	4095	37
691	20250110	090700	12823430	4095	4095	4095	4095	1
692	20250110	090600	12819335	4075	4090	4095	4075	642
693	20250110	090500	10193730	4085	4070	4090	4050	247
694	20250110	090400	9192325	4095	4095	4095	4095	16
695	20250110	090300	9126805	4100	4100	4100	4100	0
696	20250110	090200	9126805	4100	4100	4100	4100	6
697	20250110	090100	9102205	4075	4075	4075	4075	0
698	20250110	090000	9102205	4075	4095	4095	4075	2229