KissMeData/234920/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205100	247482135	4130	4130	4130	4130	2498
3	20250109	205000	247482135	4130	4130	4130	4130	0
4	20250109	204900	247482135	4130	4130	4130	4130	0
5	20250109	204800	247482135	4130	4130	4130	4130	0
6	20250109	204700	247482135	4130	4130	4130	4130	0
7	20250109	204600	247482135	4130	4130	4130	4130	0
8	20250109	204500	247482135	4130	4130	4130	4130	0
9	20250109	204400	247482135	4130	4130	4130	4130	0
10	20250109	204300	247482135	4130	4130	4130	4130	0
11	20250109	204200	247482135	4130	4130	4130	4130	0
12	20250109	204100	247482135	4130	4130	4130	4130	0
13	20250109	204000	247482135	4130	4130	4130	4130	0
14	20250109	203900	247482135	4130	4130	4130	4130	0
15	20250109	203800	247482135	4130	4130	4130	4130	0
16	20250109	203700	247482135	4130	4130	4130	4130	0
17	20250109	203600	247482135	4130	4130	4130	4130	0
18	20250109	203500	247482135	4130	4130	4130	4130	0
19	20250109	203400	247482135	4130	4130	4130	4130	0
20	20250109	203300	247482135	4130	4130	4130	4130	0
21	20250109	203200	247482135	4130	4130	4130	4130	0
22	20250109	203100	247482135	4130	4130	4130	4130	0
23	20250109	203000	247482135	4130	4130	4130	4130	0
24	20250109	202900	247482135	4130	4130	4130	4130	0
25	20250109	202800	247482135	4130	4130	4130	4130	0
26	20250109	202700	247482135	4130	4130	4130	4130	0
27	20250109	202600	247482135	4130	4130	4130	4130	0
28	20250109	202500	247482135	4130	4130	4130	4130	0
29	20250109	202400	247482135	4130	4130	4130	4130	0
30	20250109	202300	247482135	4130	4130	4130	4130	0
31	20250109	202200	247482135	4130	4130	4130	4130	0
32	20250109	202100	247482135	4130	4130	4130	4130	2498
33	20250109	202000	247482135	4130	4130	4130	4130	0
34	20250109	201900	247482135	4130	4130	4130	4130	0
35	20250109	201800	247482135	4130	4130	4130	4130	0
36	20250109	201700	247482135	4130	4130	4130	4130	0
37	20250109	201600	247482135	4130	4130	4130	4130	0
38	20250109	201500	247482135	4130	4130	4130	4130	0
39	20250109	201400	247482135	4130	4130	4130	4130	0
40	20250109	201300	247482135	4130	4130	4130	4130	0
41	20250109	201200	247482135	4130	4130	4130	4130	0
42	20250109	201100	247482135	4130	4130	4130	4130	0
43	20250109	201000	247482135	4130	4130	4130	4130	0
44	20250109	200900	247482135	4130	4130	4130	4130	0
45	20250109	200800	247482135	4130	4130	4130	4130	0
46	20250109	200700	247482135	4130	4130	4130	4130	0
47	20250109	200600	247482135	4130	4130	4130	4130	0
48	20250109	200500	247482135	4130	4130	4130	4130	0
49	20250109	200400	247482135	4130	4130	4130	4130	0
50	20250109	200300	247482135	4130	4130	4130	4130	0
51	20250109	200200	247482135	4130	4130	4130	4130	0
52	20250109	200100	247482135	4130	4130	4130	4130	0
53	20250109	200000	247482135	4130	4130	4130	4130	0
54	20250109	195900	247482135	4130	4130	4130	4130	0
55	20250109	195800	247482135	4130	4130	4130	4130	0
56	20250109	195700	247482135	4130	4130	4130	4130	0
57	20250109	195600	247482135	4130	4130	4130	4130	0
58	20250109	195500	247482135	4130	4130	4130	4130	0
59	20250109	195400	247482135	4130	4130	4130	4130	0
60	20250109	195300	247482135	4130	4130	4130	4130	0
61	20250109	195200	247482135	4130	4130	4130	4130	0
62	20250109	195100	247482135	4130	4130	4130	4130	2498
63	20250109	195000	247482135	4130	4130	4130	4130	0
64	20250109	194900	247482135	4130	4130	4130	4130	0
65	20250109	194800	247482135	4130	4130	4130	4130	0
66	20250109	194700	247482135	4130	4130	4130	4130	0
67	20250109	194600	247482135	4130	4130	4130	4130	0
68	20250109	194500	247482135	4130	4130	4130	4130	0
69	20250109	194400	247482135	4130	4130	4130	4130	0
70	20250109	194300	247482135	4130	4130	4130	4130	0
71	20250109	194200	247482135	4130	4130	4130	4130	0
72	20250109	194100	247482135	4130	4130	4130	4130	0
73	20250109	194000	247482135	4130	4130	4130	4130	0
74	20250109	193900	247482135	4130	4130	4130	4130	0
75	20250109	193800	247482135	4130	4130	4130	4130	0
76	20250109	193700	247482135	4130	4130	4130	4130	0
77	20250109	193600	247482135	4130	4130	4130	4130	0
78	20250109	193500	247482135	4130	4130	4130	4130	0
79	20250109	193400	247482135	4130	4130	4130	4130	0
80	20250109	193300	247482135	4130	4130	4130	4130	0
81	20250109	193200	247482135	4130	4130	4130	4130	0
82	20250109	193100	247482135	4130	4130	4130	4130	0
83	20250109	193000	247482135	4130	4130	4130	4130	0
84	20250109	192900	247482135	4130	4130	4130	4130	0
85	20250109	192800	247482135	4130	4130	4130	4130	0
86	20250109	192700	247482135	4130	4130	4130	4130	0
87	20250109	192600	247482135	4130	4130	4130	4130	0
88	20250109	192500	247482135	4130	4130	4130	4130	0
89	20250109	192400	247482135	4130	4130	4130	4130	0
90	20250109	192300	247482135	4130	4130	4130	4130	0
91	20250109	192200	247482135	4130	4130	4130	4130	0
92	20250109	192100	247482135	4130	4130	4130	4130	2498
93	20250109	192000	247482135	4130	4130	4130	4130	0
94	20250109	191900	247482135	4130	4130	4130	4130	0
95	20250109	191800	247482135	4130	4130	4130	4130	0
96	20250109	191700	247482135	4130	4130	4130	4130	0
97	20250109	191600	247482135	4130	4130	4130	4130	0
98	20250109	191500	247482135	4130	4130	4130	4130	0
99	20250109	191400	247482135	4130	4130	4130	4130	0
100	20250109	191300	247482135	4130	4130	4130	4130	0
101	20250109	191200	247482135	4130	4130	4130	4130	0
102	20250109	191100	247482135	4130	4130	4130	4130	0
103	20250109	191000	247482135	4130	4130	4130	4130	0
104	20250109	190900	247482135	4130	4130	4130	4130	0
105	20250109	190800	247482135	4130	4130	4130	4130	0
106	20250109	190700	247482135	4130	4130	4130	4130	0
107	20250109	190600	247482135	4130	4130	4130	4130	0
108	20250109	190500	247482135	4130	4130	4130	4130	0
109	20250109	190400	247482135	4130	4130	4130	4130	0
110	20250109	190300	247482135	4130	4130	4130	4130	0
111	20250109	190200	247482135	4130	4130	4130	4130	0
112	20250109	190100	247482135	4130	4130	4130	4130	0
113	20250109	190000	247482135	4130	4130	4130	4130	0
114	20250109	185900	247482135	4130	4130	4130	4130	0
115	20250109	185800	247482135	4130	4130	4130	4130	0
116	20250109	185700	247482135	4130	4130	4130	4130	0
117	20250109	185600	247482135	4130	4130	4130	4130	0
118	20250109	185500	247482135	4130	4130	4130	4130	0
119	20250109	185400	247482135	4130	4130	4130	4130	0
120	20250109	185300	247482135	4130	4130	4130	4130	0
121	20250109	185200	247482135	4130	4130	4130	4130	0
122	20250109	185100	247482135	4130	4130	4130	4130	2498
123	20250109	185000	247482135	4130	4130	4130	4130	0
124	20250109	184900	247482135	4130	4130	4130	4130	0
125	20250109	184800	247482135	4130	4130	4130	4130	0
126	20250109	184700	247482135	4130	4130	4130	4130	0
127	20250109	184600	247482135	4130	4130	4130	4130	0
128	20250109	184500	247482135	4130	4130	4130	4130	0
129	20250109	184400	247482135	4130	4130	4130	4130	0
130	20250109	184300	247482135	4130	4130	4130	4130	0
131	20250109	184200	247482135	4130	4130	4130	4130	0
132	20250109	184100	247482135	4130	4130	4130	4130	0
133	20250109	184000	247482135	4130	4130	4130	4130	0
134	20250109	183900	247482135	4130	4130	4130	4130	0
135	20250109	183800	247482135	4130	4130	4130	4130	0
136	20250109	183700	247482135	4130	4130	4130	4130	0
137	20250109	183600	247482135	4130	4130	4130	4130	0
138	20250109	183500	247482135	4130	4130	4130	4130	0
139	20250109	183400	247482135	4130	4130	4130	4130	0
140	20250109	183300	247482135	4130	4130	4130	4130	0
141	20250109	183200	247482135	4130	4130	4130	4130	0
142	20250109	183100	247482135	4130	4130	4130	4130	0
143	20250109	183000	247482135	4130	4130	4130	4130	0
144	20250109	182900	247482135	4130	4130	4130	4130	0
145	20250109	182800	247482135	4130	4130	4130	4130	0
146	20250109	182700	247482135	4130	4130	4130	4130	0
147	20250109	182600	247482135	4130	4130	4130	4130	0
148	20250109	182500	247482135	4130	4130	4130	4130	0
149	20250109	182400	247482135	4130	4130	4130	4130	0
150	20250109	182300	247482135	4130	4130	4130	4130	0
151	20250109	182200	247482135	4130	4130	4130	4130	0
152	20250109	182100	247482135	4130	4130	4130	4130	2498
153	20250109	182000	247482135	4130	4130	4130	4130	0
154	20250109	181900	247482135	4130	4130	4130	4130	0
155	20250109	181800	247482135	4130	4130	4130	4130	0
156	20250109	181700	247482135	4130	4130	4130	4130	0
157	20250109	181600	247482135	4130	4130	4130	4130	0
158	20250109	181500	247482135	4130	4130	4130	4130	0
159	20250109	181400	247482135	4130	4130	4130	4130	0
160	20250109	181300	247482135	4130	4130	4130	4130	0
161	20250109	181200	247482135	4130	4130	4130	4130	0
162	20250109	181100	247482135	4130	4130	4130	4130	0
163	20250109	181000	247482135	4130	4130	4130	4130	0
164	20250109	180900	247482135	4130	4130	4130	4130	0
165	20250109	180800	247482135	4130	4130	4130	4130	0
166	20250109	180700	247482135	4130	4130	4130	4130	0
167	20250109	180600	247482135	4130	4130	4130	4130	0
168	20250109	180500	247482135	4130	4130	4130	4130	0
169	20250109	180400	247482135	4130	4130	4130	4130	0
170	20250109	180300	247482135	4130	4130	4130	4130	0
171	20250109	180200	247482135	4130	4130	4130	4130	0
172	20250109	180100	247482135	4130	4130	4130	4130	0
173	20250109	180000	247482135	4130	4130	4130	4130	0
174	20250109	175900	247482135	4130	4130	4130	4130	0
175	20250109	175800	247482135	4130	4130	4130	4130	0
176	20250109	175700	247482135	4130	4130	4130	4130	0
177	20250109	175600	247482135	4130	4130	4130	4130	0
178	20250109	175500	247482135	4130	4130	4130	4130	0
179	20250109	175400	247482135	4130	4130	4130	4130	0
180	20250109	175300	247482135	4130	4130	4130	4130	0
181	20250109	175200	247482135	4130	4130	4130	4130	0
182	20250109	175100	247482135	4130	4130	4130	4130	2498
183	20250109	175000	247482135	4130	4130	4130	4130	0
184	20250109	174900	247482135	4130	4130	4130	4130	0
185	20250109	174800	247482135	4130	4130	4130	4130	0
186	20250109	174700	247482135	4130	4130	4130	4130	0
187	20250109	174600	247482135	4130	4130	4130	4130	0
188	20250109	174500	247482135	4130	4130	4130	4130	0
189	20250109	174400	247482135	4130	4130	4130	4130	0
190	20250109	174300	247482135	4130	4130	4130	4130	0
191	20250109	174200	247482135	4130	4130	4130	4130	0
192	20250109	174100	247482135	4130	4130	4130	4130	0
193	20250109	174000	247482135	4130	4130	4130	4130	0
194	20250109	173900	247482135	4130	4130	4130	4130	0
195	20250109	173800	247482135	4130	4130	4130	4130	0
196	20250109	173700	247482135	4130	4130	4130	4130	0
197	20250109	173600	247482135	4130	4130	4130	4130	0
198	20250109	173500	247482135	4130	4130	4130	4130	0
199	20250109	173400	247482135	4130	4130	4130	4130	0
200	20250109	173300	247482135	4130	4130	4130	4130	0
201	20250109	173200	247482135	4130	4130	4130	4130	0
202	20250109	173100	247482135	4130	4130	4130	4130	0
203	20250109	173000	247482135	4130	4130	4130	4130	0
204	20250109	172900	247482135	4130	4130	4130	4130	0
205	20250109	172800	247482135	4130	4130	4130	4130	0
206	20250109	172700	247482135	4130	4130	4130	4130	0
207	20250109	172600	247482135	4130	4130	4130	4130	0
208	20250109	172500	247482135	4130	4130	4130	4130	0
209	20250109	172400	247482135	4130	4130	4130	4130	0
210	20250109	172300	247482135	4130	4130	4130	4130	0
211	20250109	172200	247482135	4130	4130	4130	4130	0
212	20250109	172100	247482135	4130	4130	4130	4130	2498
213	20250109	172000	247482135	4130	4130	4130	4130	0
214	20250109	171900	247482135	4130	4130	4130	4130	0
215	20250109	171800	247482135	4130	4130	4130	4130	0
216	20250109	171700	247482135	4130	4130	4130	4130	0
217	20250109	171600	247482135	4130	4130	4130	4130	0
218	20250109	171500	247482135	4130	4130	4130	4130	0
219	20250109	171400	247482135	4130	4130	4130	4130	0
220	20250109	171300	247482135	4130	4130	4130	4130	0
221	20250109	171200	247482135	4130	4130	4130	4130	0
222	20250109	171100	247482135	4130	4130	4130	4130	0
223	20250109	171000	247482135	4130	4130	4130	4130	0
224	20250109	170900	247482135	4130	4130	4130	4130	0
225	20250109	170800	247482135	4130	4130	4130	4130	0
226	20250109	170700	247482135	4130	4130	4130	4130	0
227	20250109	170600	247482135	4130	4130	4130	4130	0
228	20250109	170500	247482135	4130	4130	4130	4130	0
229	20250109	170400	247482135	4130	4130	4130	4130	0
230	20250109	170300	247482135	4130	4130	4130	4130	0
231	20250109	170200	247482135	4130	4130	4130	4130	0
232	20250109	170100	247482135	4130	4130	4130	4130	0
233	20250109	170000	247482135	4130	4130	4130	4130	0
234	20250109	165900	247482135	4130	4130	4130	4130	0
235	20250109	165800	247482135	4130	4130	4130	4130	0
236	20250109	165700	247482135	4130	4130	4130	4130	0
237	20250109	165600	247482135	4130	4130	4130	4130	0
238	20250109	165500	247482135	4130	4130	4130	4130	0
239	20250109	165400	247482135	4130	4130	4130	4130	0
240	20250109	165300	247482135	4130	4130	4130	4130	0
241	20250109	165200	247482135	4130	4130	4130	4130	0
242	20250109	165100	247482135	4130	4130	4130	4130	2498
243	20250109	165000	247482135	4130	4130	4130	4130	0
244	20250109	164900	247482135	4130	4130	4130	4130	0
245	20250109	164800	247482135	4130	4130	4130	4130	0
246	20250109	164700	247482135	4130	4130	4130	4130	0
247	20250109	164600	247482135	4130	4130	4130	4130	0
248	20250109	164500	247482135	4130	4130	4130	4130	0
249	20250109	164400	247482135	4130	4130	4130	4130	0
250	20250109	164300	247482135	4130	4130	4130	4130	0
251	20250109	164200	247482135	4130	4130	4130	4130	0
252	20250109	164100	247482135	4130	4130	4130	4130	0
253	20250109	164000	247482135	4130	4130	4130	4130	0
254	20250109	163900	247482135	4130	4130	4130	4130	0
255	20250109	163800	247482135	4130	4130	4130	4130	0
256	20250109	163700	247482135	4130	4130	4130	4130	0
257	20250109	163600	247482135	4130	4130	4130	4130	0
258	20250109	163500	247482135	4130	4130	4130	4130	0
259	20250109	163400	247482135	4130	4130	4130	4130	0
260	20250109	163300	247482135	4130	4130	4130	4130	0
261	20250109	163200	247482135	4130	4130	4130	4130	0
262	20250109	163100	247482135	4130	4130	4130	4130	0
263	20250109	163000	247482135	4130	4130	4130	4130	0
264	20250109	162900	247482135	4130	4130	4130	4130	0
265	20250109	162800	247482135	4130	4130	4130	4130	0
266	20250109	162700	247482135	4130	4130	4130	4130	0
267	20250109	162600	247482135	4130	4130	4130	4130	0
268	20250109	162500	247482135	4130	4130	4130	4130	0
269	20250109	162400	247482135	4130	4130	4130	4130	0
270	20250109	162300	247482135	4130	4130	4130	4130	0
271	20250109	162200	247482135	4130	4130	4130	4130	0
272	20250109	162100	247482135	4130	4130	4130	4130	2498
273	20250109	162000	247482135	4130	4130	4130	4130	0
274	20250109	161900	247482135	4130	4130	4130	4130	0
275	20250109	161800	247482135	4130	4130	4130	4130	0
276	20250109	161700	247482135	4130	4130	4130	4130	0
277	20250109	161600	247482135	4130	4130	4130	4130	0
278	20250109	161500	247482135	4130	4130	4130	4130	0
279	20250109	161400	247482135	4130	4130	4130	4130	0
280	20250109	161300	247482135	4130	4130	4130	4130	0
281	20250109	161200	247482135	4130	4130	4130	4130	0
282	20250109	161100	247482135	4130	4130	4130	4130	0
283	20250109	161000	247482135	4130	4130	4130	4130	0
284	20250109	160900	247482135	4130	4130	4130	4130	0
285	20250109	160800	247482135	4130	4130	4130	4130	0
286	20250109	160700	247482135	4130	4130	4130	4130	0
287	20250109	160600	247482135	4130	4130	4130	4130	0
288	20250109	160500	247482135	4130	4130	4130	4130	0
289	20250109	160400	247482135	4130	4130	4130	4130	0
290	20250109	160300	247482135	4130	4130	4130	4130	0
291	20250109	160200	247482135	4130	4130	4130	4130	0
292	20250109	160100	247482135	4130	4130	4130	4130	0
293	20250109	160000	247482135	4130	4130	4130	4130	0
294	20250109	155900	247482135	4130	4130	4130	4130	0
295	20250109	155800	247482135	4130	4130	4130	4130	0
296	20250109	155700	247482135	4130	4130	4130	4130	0
297	20250109	155600	247482135	4130	4130	4130	4130	0
298	20250109	155500	247482135	4130	4130	4130	4130	0
299	20250109	155400	247482135	4130	4130	4130	4130	0
300	20250109	155300	247482135	4130	4130	4130	4130	0
301	20250109	155200	247482135	4130	4130	4130	4130	0
302	20250109	155100	247482135	4130	4130	4130	4130	2498
303	20250109	155000	247482135	4130	4130	4130	4130	0
304	20250109	154900	247482135	4130	4130	4130	4130	0
305	20250109	154800	247482135	4130	4130	4130	4130	0
306	20250109	154700	247482135	4130	4130	4130	4130	0
307	20250109	154600	247482135	4130	4130	4130	4130	0
308	20250109	154500	247482135	4130	4130	4130	4130	0
309	20250109	154400	247482135	4130	4130	4130	4130	0
310	20250109	154300	247482135	4130	4130	4130	4130	0
311	20250109	154200	247482135	4130	4130	4130	4130	0
312	20250109	154100	247482135	4130	4130	4130	4130	0
313	20250109	154000	247482135	4130	4130	4130	4130	0
314	20250109	153900	247482135	4130	4130	4130	4130	0
315	20250109	153800	247482135	4130	4130	4130	4130	0
316	20250109	153700	247482135	4130	4130	4130	4130	0
317	20250109	153600	247482135	4130	4130	4130	4130	0
318	20250109	153500	247482135	4130	4130	4130	4130	0
319	20250109	153400	247482135	4130	4130	4130	4130	0
320	20250109	153300	247482135	4130	4130	4130	4130	0
321	20250109	153200	247482135	4130	4130	4130	4130	0
322	20250109	153100	247482135	4130	4130	4130	4130	0
323	20250109	153000	247482135	4130	4130	4130	4130	2498
324	20250109	152900	237165395	4140	4140	4140	4140	0
325	20250109	152800	237165395	4140	4140	4140	4140	0
326	20250109	152700	237165395	4140	4140	4140	4140	0
327	20250109	152600	237165395	4140	4140	4140	4140	0
328	20250109	152500	237165395	4140	4140	4140	4140	0
329	20250109	152400	237165395	4140	4140	4140	4140	0
330	20250109	152300	237165395	4140	4140	4140	4140	0
331	20250109	152200	237165395	4140	4140	4140	4140	0
332	20250109	152100	237165395	4140	4140	4140	4140	0
333	20250109	152000	237165395	4140	4140	4140	4140	0
334	20250109	151900	237165395	4140	4160	4160	4135	378
335	20250109	151800	235596750	4160	4160	4160	4160	115
336	20250109	151700	235118350	4160	4160	4160	4160	229
337	20250109	151600	234165710	4160	4150	4160	4150	97
338	20250109	151500	233762890	4150	4140	4150	4140	186
339	20250109	151400	232992060	4140	4140	4140	4140	0
340	20250109	151300	232992060	4140	4140	4140	4140	223
341	20250109	151200	232068840	4140	4140	4140	4140	114
342	20250109	151100	231596880	4140	4140	4140	4140	0
343	20250109	151000	231596880	4140	4140	4140	4140	1
344	20250109	150900	231592740	4135	4135	4135	4135	17
345	20250109	150800	231522445	4140	4140	4140	4140	1
346	20250109	150700	231518305	4140	4140	4140	4140	0
347	20250109	150600	231518305	4140	4140	4140	4140	0
348	20250109	150500	231518305	4140	4140	4140	4130	803
349	20250109	150400	228200885	4140	4140	4140	4140	0
350	20250109	150300	228200885	4140	4140	4140	4140	0
351	20250109	150200	228200885	4140	4140	4140	4140	1
352	20250109	150100	228196745	4140	4140	4140	4140	0
353	20250109	150000	228196745	4140	4140	4140	4140	83
354	20250109	145900	227853125	4140	4135	4140	4135	139
355	20250109	145800	227278355	4135	4135	4135	4135	0
356	20250109	145700	227278355	4135	4130	4135	4130	124
357	20250109	145600	226766230	4130	4125	4130	4125	40
358	20250109	145500	226601105	4130	4125	4130	4125	35
359	20250109	145400	226456725	4125	4130	4130	4120	19
360	20250109	145300	226378335	4145	4145	4145	4145	0
361	20250109	145200	226378335	4145	4110	4150	4110	4195
362	20250109	145100	209091065	4120	4115	4120	4115	194
363	20250109	145000	208292610	4120	4120	4120	4120	22
364	20250109	144900	208201970	4120	4120	4120	4120	194
365	20250109	144800	207402690	4110	4110	4110	4110	0
366	20250109	144700	207402690	4110	4110	4110	4110	206
367	20250109	144600	206556030	4120	4120	4120	4120	0
368	20250109	144500	206556030	4120	4120	4120	4120	0
369	20250109	144400	206556030	4120	4120	4120	4120	1
370	20250109	144300	206551910	4110	4110	4110	4110	1064
371	20250109	144200	202178870	4110	4110	4110	4110	34
372	20250109	144100	202039130	4110	4110	4110	4110	0
373	20250109	144000	202039130	4110	4110	4110	4110	0
374	20250109	143900	202039130	4110	4110	4110	4110	40
375	20250109	143800	201874730	4110	4110	4110	4110	0
376	20250109	143700	201874730	4110	4110	4110	4110	0
377	20250109	143600	201874730	4110	4110	4110	4110	2
378	20250109	143500	201866510	4115	4115	4115	4115	0
379	20250109	143400	201866510	4115	4115	4115	4115	0
380	20250109	143300	201866510	4115	4110	4115	4110	109
381	20250109	143200	201418465	4115	4115	4115	4115	0
382	20250109	143100	201418465	4115	4115	4115	4115	0
383	20250109	143000	201418465	4115	4115	4115	4115	0
384	20250109	142900	201418465	4115	4115	4115	4115	0
385	20250109	142800	201418465	4115	4115	4115	4115	0
386	20250109	142700	201418465	4115	4115	4115	4115	0
387	20250109	142600	201418465	4115	4115	4115	4115	2
388	20250109	142500	201410235	4110	4115	4115	4110	202
389	20250109	142400	200579760	4115	4115	4115	4115	0
390	20250109	142300	200579760	4115	4115	4115	4115	0
391	20250109	142200	200579760	4115	4115	4115	4115	208
392	20250109	142100	199723840	4115	4115	4115	4115	5
393	20250109	142000	199703265	4115	4115	4115	4115	198
394	20250109	141900	198888495	4115	4115	4115	4115	2
395	20250109	141800	198880265	4115	4115	4115	4115	0
396	20250109	141700	198880265	4115	4115	4115	4115	200
397	20250109	141600	198057265	4115	4115	4115	4115	0
398	20250109	141500	198057265	4115	4115	4115	4115	0
399	20250109	141400	198057265	4115	4115	4115	4115	0
400	20250109	141300	198057265	4115	4115	4115	4115	0
401	20250109	141200	198057265	4115	4115	4115	4115	0
402	20250109	141100	198057265	4115	4115	4115	4115	872
403	20250109	141000	194468985	4120	4120	4120	4120	0
404	20250109	140900	194468985	4120	4120	4120	4120	25
405	20250109	140800	194365985	4105	4120	4120	4105	3
406	20250109	140700	194353650	4110	4110	4110	4110	1
407	20250109	140600	194349540	4100	4100	4100	4100	0
408	20250109	140500	194349540	4100	4100	4100	4100	0
409	20250109	140400	194349540	4100	4100	4100	4100	2
410	20250109	140300	194341340	4105	4105	4105	4105	250
411	20250109	140200	193315090	4105	4105	4105	4105	30
412	20250109	140100	193191940	4105	4105	4105	4105	23
413	20250109	140000	193097525	4100	4095	4105	4095	402
414	20250109	135900	191451320	4100	4100	4100	4100	1
415	20250109	135800	191447220	4105	4105	4105	4105	0
416	20250109	135700	191447220	4105	4105	4105	4105	221
417	20250109	135600	190540015	4105	4100	4105	4100	35
418	20250109	135500	190396390	4105	4105	4105	4105	2
419	20250109	135400	190388180	4095	4095	4095	4095	0
420	20250109	135300	190388180	4095	4095	4095	4095	47
421	20250109	135200	190195715	4105	4105	4105	4105	0
422	20250109	135100	190195715	4105	4105	4105	4105	0
423	20250109	135000	190195715	4105	4105	4105	4105	0
424	20250109	134900	190195715	4105	4105	4105	4105	0
425	20250109	134800	190195715	4105	4105	4105	4105	0
426	20250109	134700	190195715	4105	4105	4105	4105	126
427	20250109	134600	189678485	4110	4110	4110	4110	127
428	20250109	134500	189156515	4120	4120	4120	4120	0
429	20250109	134400	189156515	4120	4120	4120	4120	0
430	20250109	134300	189156515	4120	4120	4120	4120	0
431	20250109	134200	189156515	4120	4120	4120	4120	0
432	20250109	134100	189156515	4120	4120	4120	4120	0
433	20250109	134000	189156515	4120	4120	4120	4120	0
434	20250109	133900	189156515	4120	4120	4120	4120	152
435	20250109	133800	188530275	4115	4115	4115	4115	0
436	20250109	133700	188530275	4115	4115	4115	4115	50
437	20250109	133600	188324525	4115	4115	4115	4115	0
438	20250109	133500	188324525	4115	4100	4115	4100	51
439	20250109	133400	188114675	4100	4100	4100	4100	0
440	20250109	133300	188114675	4100	4100	4100	4100	285
441	20250109	133200	186946175	4120	4120	4120	4120	1
442	20250109	133100	186942055	4120	4120	4120	4120	1
443	20250109	133000	186937935	4120	4120	4120	4120	145
444	20250109	132900	186340535	4120	4120	4120	4120	0
445	20250109	132800	186340535	4120	4120	4120	4120	101
446	20250109	132700	185924415	4115	4115	4115	4115	61
447	20250109	132600	185673400	4115	4115	4115	4115	0
448	20250109	132500	185673400	4115	4115	4115	4115	50
449	20250109	132400	185467650	4100	4100	4100	4100	0
450	20250109	132300	185467650	4100	4120	4120	4100	73
451	20250109	132200	185168190	4120	4120	4120	4120	0
452	20250109	132100	185168190	4120	4115	4120	4115	136
453	20250109	132000	184608545	4110	4110	4110	4110	1000
454	20250109	131900	180498545	4115	4115	4115	4115	65
455	20250109	131800	180231070	4115	4110	4115	4110	1005
456	20250109	131700	176100195	4120	4120	4120	4120	0
457	20250109	131600	176100195	4120	4115	4120	4115	73
458	20250109	131500	175799795	4110	4115	4115	4110	14
459	20250109	131400	175742250	4120	4120	4120	4120	0
460	20250109	131300	175742250	4120	4120	4120	4120	26
461	20250109	131200	175635130	4120	4120	4120	4120	27
462	20250109	131100	175523890	4120	4120	4120	4120	0
463	20250109	131000	175523890	4120	4120	4120	4120	0
464	20250109	130900	175523890	4120	4115	4120	4115	199
465	20250109	130800	174704060	4115	4115	4115	4115	40
466	20250109	130700	174539460	4110	4110	4110	4110	10
467	20250109	130600	174498360	4115	4115	4115	4115	0
468	20250109	130500	174498360	4115	4115	4115	4115	0
469	20250109	130400	174498360	4115	4115	4115	4115	0
470	20250109	130300	174498360	4115	4115	4115	4115	0
471	20250109	130200	174498360	4115	4115	4115	4115	100
472	20250109	130100	174086860	4115	4115	4115	4115	0
473	20250109	130000	174086860	4115	4100	4115	4100	251
474	20250109	125900	173057010	4115	4115	4115	4115	0
475	20250109	125800	173057010	4115	4115	4115	4115	11
476	20250109	125700	173011745	4120	4120	4120	4120	0
477	20250109	125600	173011745	4120	4115	4120	4115	111
478	20250109	125500	172554975	4115	4100	4115	4100	60
479	20250109	125400	172308825	4100	4100	4100	4100	0
480	20250109	125300	172308825	4100	4100	4100	4100	0
481	20250109	125200	172308825	4100	4100	4100	4100	0
482	20250109	125100	172308825	4100	4115	4115	4100	538
483	20250109	125000	170097205	4115	4115	4115	4115	0
484	20250109	124900	170097205	4115	4115	4115	4115	0
485	20250109	124800	170097205	4115	4115	4115	4115	10
486	20250109	124700	170056055	4100	4095	4100	4095	317
487	20250109	124600	168756930	4095	4095	4095	4095	80
488	20250109	124500	168429330	4095	4095	4095	4095	2
489	20250109	124400	168421140	4095	4095	4095	4095	3
490	20250109	124300	168408855	4095	4090	4095	4090	58
491	20250109	124200	168171615	4095	4090	4095	4090	129
492	20250109	124100	167643995	4090	4090	4090	4090	93
493	20250109	124000	167263625	4090	4090	4090	4090	0
494	20250109	123900	167263625	4090	4090	4090	4090	20
495	20250109	123800	167181825	4090	4090	4090	4090	3
496	20250109	123700	167169555	4090	4090	4090	4090	13
497	20250109	123600	167116385	4085	4085	4085	4085	88
498	20250109	123500	166756905	4085	4085	4085	4085	58
499	20250109	123400	166519975	4085	4085	4085	4085	0
500	20250109	123300	166519975	4085	4085	4085	4085	22
501	20250109	123200	166430105	4095	4095	4095	4095	0
502	20250109	123100	166430105	4095	4095	4095	4095	1
503	20250109	123000	166426010	4095	4095	4095	4095	2
504	20250109	122900	166417820	4095	4095	4095	4095	0
505	20250109	122800	166417820	4095	4095	4095	4095	0
506	20250109	122700	166417820	4095	4095	4095	4095	0
507	20250109	122600	166417820	4095	4095	4095	4095	0
508	20250109	122500	166417820	4095	4095	4095	4095	0
509	20250109	122400	166417820	4095	4090	4095	4090	200
510	20250109	122300	165599265	4090	4090	4090	4090	10
511	20250109	122200	165558365	4090	4090	4090	4090	0
512	20250109	122100	165558365	4090	4090	4090	4090	0
513	20250109	122000	165558365	4090	4090	4090	4090	0
514	20250109	121900	165558365	4090	4090	4090	4090	0
515	20250109	121800	165558365	4090	4090	4090	4090	0
516	20250109	121700	165558365	4090	4095	4095	4090	8
517	20250109	121600	165525640	4095	4095	4095	4095	5
518	20250109	121500	165505165	4095	4095	4095	4095	57
519	20250109	121400	165271750	4095	4095	4095	4095	2
520	20250109	121300	165263560	4095	4095	4095	4095	1
521	20250109	121200	165259465	4070	4075	4075	4070	4454
522	20250109	121100	147126315	4075	4075	4075	4075	0
523	20250109	121000	147126315	4075	4075	4075	4075	0
524	20250109	120900	147126315	4075	4075	4075	4075	2
525	20250109	120800	147118165	4075	4075	4075	4075	0
526	20250109	120700	147118165	4075	4080	4080	4075	86
527	20250109	120600	146767290	4080	4085	4085	4080	923
528	20250109	120500	143000950	4080	4080	4080	4080	0
529	20250109	120400	143000950	4080	4080	4080	4080	0
530	20250109	120300	143000950	4080	4080	4080	4080	1000
531	20250109	120200	138920950	4095	4095	4095	4095	10
532	20250109	120100	138880000	4095	4095	4095	4095	400
533	20250109	120000	137242000	4095	4095	4095	4095	34
534	20250109	115900	137102770	4080	4080	4080	4080	0
535	20250109	115800	137102770	4080	4080	4080	4080	0
536	20250109	115700	137102770	4080	4080	4080	4080	0
537	20250109	115600	137102770	4080	4080	4080	4080	0
538	20250109	115500	137102770	4080	4080	4080	4080	0
539	20250109	115400	137102770	4080	4085	4085	4080	450
540	20250109	115300	135266570	4085	4085	4085	4085	50
541	20250109	115200	135062320	4095	4095	4095	4095	0
542	20250109	115100	135062320	4095	4095	4095	4095	0
543	20250109	115000	135062320	4095	4095	4095	4095	0
544	20250109	114900	135062320	4095	4095	4095	4095	0
545	20250109	114800	135062320	4095	4095	4095	4095	1
546	20250109	114700	135058225	4095	4095	4095	4095	0
547	20250109	114600	135058225	4095	4095	4095	4095	34
548	20250109	114500	134918995	4080	4085	4085	4080	201
549	20250109	114400	134098165	4085	4085	4085	4085	0
550	20250109	114300	134098165	4085	4085	4085	4085	0
551	20250109	114200	134098165	4085	4085	4085	4085	84
552	20250109	114100	133755025	4085	4085	4085	4085	120
553	20250109	114000	133264825	4085	4085	4085	4085	1130
554	20250109	113900	128648775	4085	4085	4085	4085	0
555	20250109	113800	128648775	4085	4085	4085	4085	0
556	20250109	113700	128648775	4085	4085	4085	4085	0
557	20250109	113600	128648775	4085	4085	4085	4085	150
558	20250109	113500	128036025	4085	4085	4085	4085	0
559	20250109	113400	128036025	4085	4085	4085	4085	0
560	20250109	113300	128036025	4085	4085	4085	4085	310
561	20250109	113200	126769675	4095	4095	4095	4095	0
562	20250109	113100	126769675	4095	4095	4095	4095	0
563	20250109	113000	126769675	4095	4095	4095	4095	1
564	20250109	112900	126765580	4095	4095	4095	4095	0
565	20250109	112800	126765580	4095	4095	4095	4095	63
566	20250109	112700	126507595	4095	4095	4095	4095	500
567	20250109	112600	124460095	4100	4100	4100	4100	0
568	20250109	112500	124460095	4100	4100	4100	4100	28
569	20250109	112400	124345295	4085	4085	4085	4085	0
570	20250109	112300	124345295	4085	4085	4085	4085	0
571	20250109	112200	124345295	4085	4080	4085	4080	85
572	20250109	112100	123998320	4080	4080	4080	4080	345
573	20250109	112000	122590720	4100	4100	4100	4100	0
574	20250109	111900	122590720	4100	4100	4100	4100	0
575	20250109	111800	122590720	4100	4100	4100	4100	1
576	20250109	111700	122586620	4080	4080	4080	4080	390
577	20250109	111600	120995420	4100	4100	4100	4100	0
578	20250109	111500	120995420	4100	4100	4100	4100	1
579	20250109	111400	120991320	4100	4100	4100	4100	4
580	20250109	111300	120974920	4100	4100	4100	4100	1
581	20250109	111200	120970820	4090	4085	4090	4085	312
582	20250109	111100	119696290	4090	4090	4090	4090	110
583	20250109	111000	119246390	4095	4100	4100	4095	126
584	20250109	110900	118730370	4095	4095	4095	4095	0
585	20250109	110800	118730370	4095	4095	4095	4095	1
586	20250109	110700	118726275	4095	4095	4095	4095	5
587	20250109	110600	118705800	4095	4095	4095	4095	0
588	20250109	110500	118705800	4095	4095	4095	4095	400
589	20250109	110400	117067800	4100	4100	4100	4100	45
590	20250109	110300	116883300	4120	4120	4120	4120	0
591	20250109	110200	116883300	4120	4120	4120	4120	31
592	20250109	110100	116755580	4120	4120	4120	4120	106
593	20250109	110000	116318860	4120	4120	4120	4120	150
594	20250109	105900	115700860	4120	4120	4120	4120	2
595	20250109	105800	115692620	4120	4120	4120	4120	1
596	20250109	105700	115688500	4120	4095	4120	4095	410
597	20250109	105600	114009300	4125	4125	4125	4125	0
598	20250109	105500	114009300	4125	4125	4125	4125	2
599	20250109	105400	114001050	4125	4100	4125	4100	23
600	20250109	105300	113906500	4125	4125	4125	4125	10
601	20250109	105200	113865250	4125	4125	4125	4125	1
602	20250109	105100	113861125	4125	4125	4125	4125	0
603	20250109	105000	113861125	4125	4125	4125	4125	0
604	20250109	104900	113861125	4125	4100	4125	4100	170
605	20250109	104800	113163875	4095	4125	4125	4095	181
606	20250109	104700	112421680	4100	4100	4100	4100	0
607	20250109	104600	112421680	4100	4100	4100	4100	330
608	20250109	104500	111068680	4125	4120	4125	4120	6
609	20250109	104400	111043935	4100	4105	4105	4100	174
610	20250109	104300	110330115	4105	4105	4105	4105	0
611	20250109	104200	110330115	4105	4105	4105	4105	0
612	20250109	104100	110330115	4105	4095	4105	4095	936
613	20250109	104000	106491635	4105	4105	4105	4105	138
614	20250109	103900	105925145	4100	4100	4100	4100	220
615	20250109	103800	105023145	4100	4105	4105	4100	876
616	20250109	103700	101430660	4120	4120	4120	4120	20
617	20250109	103600	101348260	4120	4120	4120	4120	0
618	20250109	103500	101348260	4120	4120	4120	4120	0
619	20250109	103400	101348260	4120	4120	4120	4120	0
620	20250109	103300	101348260	4120	4120	4120	4120	19
621	20250109	103200	101269980	4120	4105	4120	4105	40
622	20250109	103100	101105630	4120	4120	4120	4120	0
623	20250109	103000	101105630	4120	4120	4120	4120	77
624	20250109	102900	100788390	4125	4125	4125	4125	0
625	20250109	102800	100788390	4125	4120	4125	4120	30
626	20250109	102700	100664745	4120	4120	4120	4120	0
627	20250109	102600	100664745	4120	4120	4120	4120	1
628	20250109	102500	100660625	4120	4120	4120	4120	0
629	20250109	102400	100660625	4120	4120	4120	4120	0
630	20250109	102300	100660625	4120	4130	4130	4120	20
631	20250109	102200	100578125	4100	4100	4100	4100	120
632	20250109	102100	100086125	4130	4130	4130	4130	0
633	20250109	102000	100086125	4130	4130	4130	4130	0
634	20250109	101900	100086125	4130	4130	4130	4130	0
635	20250109	101800	100086125	4130	4130	4130	4130	10
636	20250109	101700	100044825	4100	4100	4100	4100	320
637	20250109	101600	98732825	4095	4095	4115	4095	2699
638	20250109	101500	87656740	4090	4100	4100	4090	145
639	20250109	101400	87063660	4105	4115	4115	4105	5
640	20250109	101300	87043115	4115	4100	4115	4090	79
641	20250109	101200	86719740	4110	4110	4110	4110	0
642	20250109	101100	86719740	4110	4110	4110	4110	1
643	20250109	101000	86715630	4105	4105	4105	4105	1
644	20250109	100900	86711525	4115	4115	4115	4115	0
645	20250109	100800	86711525	4115	4115	4115	4115	3
646	20250109	100700	86699180	4130	4130	4130	4130	2
647	20250109	100600	86690920	4130	4090	4130	4070	2314
648	20250109	100500	77236075	4135	4135	4135	4135	11
649	20250109	100400	77190590	4105	4105	4105	4085	3469
650	20250109	100300	62981015	4110	4115	4115	4110	300
651	20250109	100200	61747690	4135	4135	4135	4135	0
652	20250109	100100	61747690	4135	4135	4135	4135	10
653	20250109	100000	61706340	4115	4115	4115	4115	100
654	20250109	095900	61294840	4120	4120	4120	4120	322
655	20250109	095800	59968200	4120	4120	4120	4120	33
656	20250109	095700	59832240	4145	4145	4145	4145	518
657	20250109	095600	57685130	4145	4145	4145	4145	17
658	20250109	095500	57614665	4145	4145	4145	4145	18
659	20250109	095400	57540055	4120	4120	4120	4120	546
660	20250109	095300	55290535	4140	4120	4140	4120	163
661	20250109	095200	54618015	4120	4120	4120	4120	113
662	20250109	095100	54152455	4120	4120	4120	4120	0
663	20250109	095000	54152455	4120	4140	4140	4120	58
664	20250109	094900	53912455	4145	4120	4145	4120	410
665	20250109	094800	52223005	4145	4145	4145	4145	2
666	20250109	094700	52214715	4150	4150	4150	4150	0
667	20250109	094600	52214715	4150	4150	4150	4150	68
668	20250109	094500	51932515	4150	4150	4150	4150	0
669	20250109	094400	51932515	4150	4150	4150	4150	0
670	20250109	094300	51932515	4150	4150	4150	4150	104
671	20250109	094200	51500915	4150	4120	4150	4120	11
672	20250109	094100	51455385	4120	4120	4120	4120	201
673	20250109	094000	50627265	4130	4120	4130	4120	108
674	20250109	093900	50181305	4125	4125	4125	4125	100
675	20250109	093800	49768805	4125	4125	4125	4125	36
676	20250109	093700	49620305	4125	4125	4125	4125	406
677	20250109	093600	47945555	4125	4130	4130	4125	500
678	20250109	093500	45882405	4125	4125	4125	4125	0
679	20250109	093400	45882405	4125	4125	4125	4125	0
680	20250109	093300	45882405	4125	4125	4125	4125	40
681	20250109	093200	45717405	4175	4175	4175	4175	0
682	20250109	093100	45717405	4175	4175	4175	4175	0
683	20250109	093000	45717405	4175	4145	4175	4100	4436
684	20250109	092900	27511900	4150	4160	4160	4150	726
685	20250109	092800	24496435	4160	4170	4170	4160	731
686	20250109	092700	21449935	4170	4170	4170	4170	10
687	20250109	092600	21408235	4170	4170	4170	4170	1
688	20250109	092500	21404065	4170	4180	4180	4170	967
689	20250109	092400	17369995	4200	4200	4200	4200	0
690	20250109	092300	17369995	4200	4200	4200	4200	0
691	20250109	092200	17369995	4200	4200	4200	4200	100
692	20250109	092100	16949995	4210	4210	4210	4210	0
693	20250109	092000	16949995	4210	4200	4210	4200	6
694	20250109	091900	16924765	4220	4220	4220	4220	0
695	20250109	091800	16924765	4220	4220	4220	4220	0
696	20250109	091700	16924765	4220	4220	4220	4220	0
697	20250109	091600	16924765	4220	4175	4220	4175	601
698	20250109	091500	14415545	4175	4175	4175	4175	312
699	20250109	091400	13112945	4185	4200	4200	4185	971
700	20250109	091300	9043890	4200	4205	4205	4200	513
701	20250109	091200	6889265	4250	4250	4250	4250	0
702	20250109	091100	6889265	4250	4250	4250	4250	1
703	20250109	091000	6885015	4200	4205	4205	4200	163
704	20250109	090900	6200410	4205	4205	4205	4205	400
705	20250109	090800	4518410	4250	4205	4250	4205	217
706	20250109	090700	3600660	4205	4205	4250	4205	320
707	20250109	090600	2255015	4250	4245	4250	4245	32
708	20250109	090500	2119170	4245	4245	4245	4200	381
709	20250109	090400	514760	4245	4245	4245	4245	1
710	20250109	090300	510515	4250	4250	4250	4250	4
711	20250109	090200	493515	4250	4250	4250	4250	1
712	20250109	090100	489265	4250	4255	4255	4250	113
713	20250109	090000	8640	4320	4320	4320	4320	2