KissMeData/357120/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	212500	292974980	4155	4155	4155	4155	684
3	20250108	212400	292974980	4155	4155	4155	4155	0
4	20250108	212300	292974980	4155	4155	4155	4155	0
5	20250108	212200	292974980	4155	4155	4155	4155	0
6	20250108	212100	292974980	4155	4155	4155	4155	0
7	20250108	212000	292974980	4155	4155	4155	4155	0
8	20250108	211900	292974980	4155	4155	4155	4155	0
9	20250108	211800	292974980	4155	4155	4155	4155	0
10	20250108	211700	292974980	4155	4155	4155	4155	0
11	20250108	211600	292974980	4155	4155	4155	4155	0
12	20250108	211500	292974980	4155	4155	4155	4155	0
13	20250108	211400	292974980	4155	4155	4155	4155	0
14	20250108	211300	292974980	4155	4155	4155	4155	0
15	20250108	211200	292974980	4155	4155	4155	4155	0
16	20250108	211100	292974980	4155	4155	4155	4155	0
17	20250108	211000	292974980	4155	4155	4155	4155	0
18	20250108	210900	292974980	4155	4155	4155	4155	0
19	20250108	210800	292974980	4155	4155	4155	4155	0
20	20250108	210700	292974980	4155	4155	4155	4155	0
21	20250108	210600	292974980	4155	4155	4155	4155	0
22	20250108	210500	292974980	4155	4155	4155	4155	0
23	20250108	210400	292974980	4155	4155	4155	4155	0
24	20250108	210300	292974980	4155	4155	4155	4155	0
25	20250108	210200	292974980	4155	4155	4155	4155	0
26	20250108	210100	292974980	4155	4155	4155	4155	0
27	20250108	210000	292974980	4155	4155	4155	4155	0
28	20250108	205900	292974980	4155	4155	4155	4155	0
29	20250108	205800	292974980	4155	4155	4155	4155	0
30	20250108	205700	292974980	4155	4155	4155	4155	0
31	20250108	205600	292974980	4155	4155	4155	4155	0
32	20250108	205500	292974980	4155	4155	4155	4155	684
33	20250108	205400	292974980	4155	4155	4155	4155	0
34	20250108	205300	292974980	4155	4155	4155	4155	0
35	20250108	205200	292974980	4155	4155	4155	4155	0
36	20250108	205100	292974980	4155	4155	4155	4155	0
37	20250108	205000	292974980	4155	4155	4155	4155	0
38	20250108	204900	292974980	4155	4155	4155	4155	0
39	20250108	204800	292974980	4155	4155	4155	4155	0
40	20250108	204700	292974980	4155	4155	4155	4155	0
41	20250108	204600	292974980	4155	4155	4155	4155	0
42	20250108	204500	292974980	4155	4155	4155	4155	0
43	20250108	204400	292974980	4155	4155	4155	4155	0
44	20250108	204300	292974980	4155	4155	4155	4155	0
45	20250108	204200	292974980	4155	4155	4155	4155	0
46	20250108	204100	292974980	4155	4155	4155	4155	0
47	20250108	204000	292974980	4155	4155	4155	4155	0
48	20250108	203900	292974980	4155	4155	4155	4155	0
49	20250108	203800	292974980	4155	4155	4155	4155	0
50	20250108	203700	292974980	4155	4155	4155	4155	0
51	20250108	203600	292974980	4155	4155	4155	4155	0
52	20250108	203500	292974980	4155	4155	4155	4155	0
53	20250108	203400	292974980	4155	4155	4155	4155	0
54	20250108	203300	292974980	4155	4155	4155	4155	0
55	20250108	203200	292974980	4155	4155	4155	4155	0
56	20250108	203100	292974980	4155	4155	4155	4155	0
57	20250108	203000	292974980	4155	4155	4155	4155	0
58	20250108	202900	292974980	4155	4155	4155	4155	0
59	20250108	202800	292974980	4155	4155	4155	4155	0
60	20250108	202700	292974980	4155	4155	4155	4155	0
61	20250108	202600	292974980	4155	4155	4155	4155	0
62	20250108	202500	292974980	4155	4155	4155	4155	684
63	20250108	202400	292974980	4155	4155	4155	4155	0
64	20250108	202300	292974980	4155	4155	4155	4155	0
65	20250108	202200	292974980	4155	4155	4155	4155	0
66	20250108	202100	292974980	4155	4155	4155	4155	0
67	20250108	202000	292974980	4155	4155	4155	4155	0
68	20250108	201900	292974980	4155	4155	4155	4155	0
69	20250108	201800	292974980	4155	4155	4155	4155	0
70	20250108	201700	292974980	4155	4155	4155	4155	0
71	20250108	201600	292974980	4155	4155	4155	4155	0
72	20250108	201500	292974980	4155	4155	4155	4155	0
73	20250108	201400	292974980	4155	4155	4155	4155	0
74	20250108	201300	292974980	4155	4155	4155	4155	0
75	20250108	201200	292974980	4155	4155	4155	4155	0
76	20250108	201100	292974980	4155	4155	4155	4155	0
77	20250108	201000	292974980	4155	4155	4155	4155	0
78	20250108	200900	292974980	4155	4155	4155	4155	0
79	20250108	200800	292974980	4155	4155	4155	4155	0
80	20250108	200700	292974980	4155	4155	4155	4155	0
81	20250108	200600	292974980	4155	4155	4155	4155	0
82	20250108	200500	292974980	4155	4155	4155	4155	0
83	20250108	200400	292974980	4155	4155	4155	4155	0
84	20250108	200300	292974980	4155	4155	4155	4155	0
85	20250108	200200	292974980	4155	4155	4155	4155	0
86	20250108	200100	292974980	4155	4155	4155	4155	0
87	20250108	200000	292974980	4155	4155	4155	4155	0
88	20250108	195900	292974980	4155	4155	4155	4155	0
89	20250108	195800	292974980	4155	4155	4155	4155	0
90	20250108	195700	292974980	4155	4155	4155	4155	0
91	20250108	195600	292974980	4155	4155	4155	4155	0
92	20250108	195500	292974980	4155	4155	4155	4155	684
93	20250108	195400	292974980	4155	4155	4155	4155	0
94	20250108	195300	292974980	4155	4155	4155	4155	0
95	20250108	195200	292974980	4155	4155	4155	4155	0
96	20250108	195100	292974980	4155	4155	4155	4155	0
97	20250108	195000	292974980	4155	4155	4155	4155	0
98	20250108	194900	292974980	4155	4155	4155	4155	0
99	20250108	194800	292974980	4155	4155	4155	4155	0
100	20250108	194700	292974980	4155	4155	4155	4155	0
101	20250108	194600	292974980	4155	4155	4155	4155	0
102	20250108	194500	292974980	4155	4155	4155	4155	0
103	20250108	194400	292974980	4155	4155	4155	4155	0
104	20250108	194300	292974980	4155	4155	4155	4155	0
105	20250108	194200	292974980	4155	4155	4155	4155	0
106	20250108	194100	292974980	4155	4155	4155	4155	0
107	20250108	194000	292974980	4155	4155	4155	4155	0
108	20250108	193900	292974980	4155	4155	4155	4155	0
109	20250108	193800	292974980	4155	4155	4155	4155	0
110	20250108	193700	292974980	4155	4155	4155	4155	0
111	20250108	193600	292974980	4155	4155	4155	4155	0
112	20250108	193500	292974980	4155	4155	4155	4155	0
113	20250108	193400	292974980	4155	4155	4155	4155	0
114	20250108	193300	292974980	4155	4155	4155	4155	0
115	20250108	193200	292974980	4155	4155	4155	4155	0
116	20250108	193100	292974980	4155	4155	4155	4155	0
117	20250108	193000	292974980	4155	4155	4155	4155	0
118	20250108	192900	292974980	4155	4155	4155	4155	0
119	20250108	192800	292974980	4155	4155	4155	4155	0
120	20250108	192700	292974980	4155	4155	4155	4155	0
121	20250108	192600	292974980	4155	4155	4155	4155	0
122	20250108	192500	292974980	4155	4155	4155	4155	684
123	20250108	192400	292974980	4155	4155	4155	4155	0
124	20250108	192300	292974980	4155	4155	4155	4155	0
125	20250108	192200	292974980	4155	4155	4155	4155	0
126	20250108	192100	292974980	4155	4155	4155	4155	0
127	20250108	192000	292974980	4155	4155	4155	4155	0
128	20250108	191900	292974980	4155	4155	4155	4155	0
129	20250108	191800	292974980	4155	4155	4155	4155	0
130	20250108	191700	292974980	4155	4155	4155	4155	0
131	20250108	191600	292974980	4155	4155	4155	4155	0
132	20250108	191500	292974980	4155	4155	4155	4155	0
133	20250108	191400	292974980	4155	4155	4155	4155	0
134	20250108	191300	292974980	4155	4155	4155	4155	0
135	20250108	191200	292974980	4155	4155	4155	4155	0
136	20250108	191100	292974980	4155	4155	4155	4155	0
137	20250108	191000	292974980	4155	4155	4155	4155	0
138	20250108	190900	292974980	4155	4155	4155	4155	0
139	20250108	190800	292974980	4155	4155	4155	4155	0
140	20250108	190700	292974980	4155	4155	4155	4155	0
141	20250108	190600	292974980	4155	4155	4155	4155	0
142	20250108	190500	292974980	4155	4155	4155	4155	0
143	20250108	190400	292974980	4155	4155	4155	4155	0
144	20250108	190300	292974980	4155	4155	4155	4155	0
145	20250108	190200	292974980	4155	4155	4155	4155	0
146	20250108	190100	292974980	4155	4155	4155	4155	0
147	20250108	190000	292974980	4155	4155	4155	4155	0
148	20250108	185900	292974980	4155	4155	4155	4155	0
149	20250108	185800	292974980	4155	4155	4155	4155	0
150	20250108	185700	292974980	4155	4155	4155	4155	0
151	20250108	185600	292974980	4155	4155	4155	4155	0
152	20250108	185500	292974980	4155	4155	4155	4155	684
153	20250108	185400	292974980	4155	4155	4155	4155	0
154	20250108	185300	292974980	4155	4155	4155	4155	0
155	20250108	185200	292974980	4155	4155	4155	4155	0
156	20250108	185100	292974980	4155	4155	4155	4155	0
157	20250108	185000	292974980	4155	4155	4155	4155	0
158	20250108	184900	292974980	4155	4155	4155	4155	0
159	20250108	184800	292974980	4155	4155	4155	4155	0
160	20250108	184700	292974980	4155	4155	4155	4155	0
161	20250108	184600	292974980	4155	4155	4155	4155	0
162	20250108	184500	292974980	4155	4155	4155	4155	0
163	20250108	184400	292974980	4155	4155	4155	4155	0
164	20250108	184300	292974980	4155	4155	4155	4155	0
165	20250108	184200	292974980	4155	4155	4155	4155	0
166	20250108	184100	292974980	4155	4155	4155	4155	0
167	20250108	184000	292974980	4155	4155	4155	4155	0
168	20250108	183900	292974980	4155	4155	4155	4155	0
169	20250108	183800	292974980	4155	4155	4155	4155	0
170	20250108	183700	292974980	4155	4155	4155	4155	0
171	20250108	183600	292974980	4155	4155	4155	4155	0
172	20250108	183500	292974980	4155	4155	4155	4155	0
173	20250108	183400	292974980	4155	4155	4155	4155	0
174	20250108	183300	292974980	4155	4155	4155	4155	0
175	20250108	183200	292974980	4155	4155	4155	4155	0
176	20250108	183100	292974980	4155	4155	4155	4155	0
177	20250108	183000	292974980	4155	4155	4155	4155	0
178	20250108	182900	292974980	4155	4155	4155	4155	0
179	20250108	182800	292974980	4155	4155	4155	4155	0
180	20250108	182700	292974980	4155	4155	4155	4155	0
181	20250108	182600	292974980	4155	4155	4155	4155	0
182	20250108	182500	292974980	4155	4155	4155	4155	684
183	20250108	182400	292974980	4155	4155	4155	4155	0
184	20250108	182300	292974980	4155	4155	4155	4155	0
185	20250108	182200	292974980	4155	4155	4155	4155	0
186	20250108	182100	292974980	4155	4155	4155	4155	0
187	20250108	182000	292974980	4155	4155	4155	4155	0
188	20250108	181900	292974980	4155	4155	4155	4155	0
189	20250108	181800	292974980	4155	4155	4155	4155	0
190	20250108	181700	292974980	4155	4155	4155	4155	0
191	20250108	181600	292974980	4155	4155	4155	4155	0
192	20250108	181500	292974980	4155	4155	4155	4155	0
193	20250108	181400	292974980	4155	4155	4155	4155	0
194	20250108	181300	292974980	4155	4155	4155	4155	0
195	20250108	181200	292974980	4155	4155	4155	4155	0
196	20250108	181100	292974980	4155	4155	4155	4155	0
197	20250108	181000	292974980	4155	4155	4155	4155	0
198	20250108	180900	292974980	4155	4155	4155	4155	0
199	20250108	180800	292974980	4155	4155	4155	4155	0
200	20250108	180700	292974980	4155	4155	4155	4155	0
201	20250108	180600	292974980	4155	4155	4155	4155	0
202	20250108	180500	292974980	4155	4155	4155	4155	0
203	20250108	180400	292974980	4155	4155	4155	4155	0
204	20250108	180300	292974980	4155	4155	4155	4155	0
205	20250108	180200	292974980	4155	4155	4155	4155	0
206	20250108	180100	292974980	4155	4155	4155	4155	0
207	20250108	180000	292974980	4155	4155	4155	4155	0
208	20250108	175900	292974980	4155	4155	4155	4155	0
209	20250108	175800	292974980	4155	4155	4155	4155	0
210	20250108	175700	292974980	4155	4155	4155	4155	0
211	20250108	175600	292974980	4155	4155	4155	4155	0
212	20250108	175500	292974980	4155	4155	4155	4155	684
213	20250108	175400	292974980	4155	4155	4155	4155	0
214	20250108	175300	292974980	4155	4155	4155	4155	0
215	20250108	175200	292974980	4155	4155	4155	4155	0
216	20250108	175100	292974980	4155	4155	4155	4155	0
217	20250108	175000	292974980	4155	4155	4155	4155	0
218	20250108	174900	292974980	4155	4155	4155	4155	0
219	20250108	174800	292974980	4155	4155	4155	4155	0
220	20250108	174700	292974980	4155	4155	4155	4155	0
221	20250108	174600	292974980	4155	4155	4155	4155	0
222	20250108	174500	292974980	4155	4155	4155	4155	0
223	20250108	174400	292974980	4155	4155	4155	4155	0
224	20250108	174300	292974980	4155	4155	4155	4155	0
225	20250108	174200	292974980	4155	4155	4155	4155	0
226	20250108	174100	292974980	4155	4155	4155	4155	0
227	20250108	174000	292974980	4155	4155	4155	4155	0
228	20250108	173900	292974980	4155	4155	4155	4155	0
229	20250108	173800	292974980	4155	4155	4155	4155	0
230	20250108	173700	292974980	4155	4155	4155	4155	0
231	20250108	173600	292974980	4155	4155	4155	4155	0
232	20250108	173500	292974980	4155	4155	4155	4155	0
233	20250108	173400	292974980	4155	4155	4155	4155	0
234	20250108	173300	292974980	4155	4155	4155	4155	0
235	20250108	173200	292974980	4155	4155	4155	4155	0
236	20250108	173100	292974980	4155	4155	4155	4155	0
237	20250108	173000	292974980	4155	4155	4155	4155	0
238	20250108	172900	292974980	4155	4155	4155	4155	0
239	20250108	172800	292974980	4155	4155	4155	4155	0
240	20250108	172700	292974980	4155	4155	4155	4155	0
241	20250108	172600	292974980	4155	4155	4155	4155	0
242	20250108	172500	292974980	4155	4155	4155	4155	684
243	20250108	172400	292974980	4155	4155	4155	4155	0
244	20250108	172300	292974980	4155	4155	4155	4155	0
245	20250108	172200	292974980	4155	4155	4155	4155	0
246	20250108	172100	292974980	4155	4155	4155	4155	0
247	20250108	172000	292974980	4155	4155	4155	4155	0
248	20250108	171900	292974980	4155	4155	4155	4155	0
249	20250108	171800	292974980	4155	4155	4155	4155	0
250	20250108	171700	292974980	4155	4155	4155	4155	0
251	20250108	171600	292974980	4155	4155	4155	4155	0
252	20250108	171500	292974980	4155	4155	4155	4155	0
253	20250108	171400	292974980	4155	4155	4155	4155	0
254	20250108	171300	292974980	4155	4155	4155	4155	0
255	20250108	171200	292974980	4155	4155	4155	4155	0
256	20250108	171100	292974980	4155	4155	4155	4155	0
257	20250108	171000	292974980	4155	4155	4155	4155	0
258	20250108	170900	292974980	4155	4155	4155	4155	0
259	20250108	170800	292974980	4155	4155	4155	4155	0
260	20250108	170700	292974980	4155	4155	4155	4155	0
261	20250108	170600	292974980	4155	4155	4155	4155	0
262	20250108	170500	292974980	4155	4155	4155	4155	0
263	20250108	170400	292974980	4155	4155	4155	4155	0
264	20250108	170300	292974980	4155	4155	4155	4155	0
265	20250108	170200	292974980	4155	4155	4155	4155	0
266	20250108	170100	292974980	4155	4155	4155	4155	0
267	20250108	170000	292974980	4155	4155	4155	4155	0
268	20250108	165900	292974980	4155	4155	4155	4155	0
269	20250108	165800	292974980	4155	4155	4155	4155	0
270	20250108	165700	292974980	4155	4155	4155	4155	0
271	20250108	165600	292974980	4155	4155	4155	4155	0
272	20250108	165500	292974980	4155	4155	4155	4155	684
273	20250108	165400	292974980	4155	4155	4155	4155	0
274	20250108	165300	292974980	4155	4155	4155	4155	0
275	20250108	165200	292974980	4155	4155	4155	4155	0
276	20250108	165100	292974980	4155	4155	4155	4155	0
277	20250108	165000	292974980	4155	4155	4155	4155	0
278	20250108	164900	292974980	4155	4155	4155	4155	0
279	20250108	164800	292974980	4155	4155	4155	4155	0
280	20250108	164700	292974980	4155	4155	4155	4155	0
281	20250108	164600	292974980	4155	4155	4155	4155	0
282	20250108	164500	292974980	4155	4155	4155	4155	0
283	20250108	164400	292974980	4155	4155	4155	4155	0
284	20250108	164300	292974980	4155	4155	4155	4155	0
285	20250108	164200	292974980	4155	4155	4155	4155	0
286	20250108	164100	292974980	4155	4155	4155	4155	0
287	20250108	164000	292974980	4155	4155	4155	4155	0
288	20250108	163900	292974980	4155	4155	4155	4155	0
289	20250108	163800	292974980	4155	4155	4155	4155	0
290	20250108	163700	292974980	4155	4155	4155	4155	0
291	20250108	163600	292974980	4155	4155	4155	4155	0
292	20250108	163500	292974980	4155	4155	4155	4155	0
293	20250108	163400	292974980	4155	4155	4155	4155	0
294	20250108	163300	292974980	4155	4155	4155	4155	0
295	20250108	163200	292974980	4155	4155	4155	4155	0
296	20250108	163100	292974980	4155	4155	4155	4155	0
297	20250108	163000	292974980	4155	4155	4155	4155	0
298	20250108	162900	292974980	4155	4155	4155	4155	0
299	20250108	162800	292974980	4155	4155	4155	4155	0
300	20250108	162700	292974980	4155	4155	4155	4155	0
301	20250108	162600	292974980	4155	4155	4155	4155	0
302	20250108	162500	292974980	4155	4155	4155	4155	684
303	20250108	162400	292974980	4155	4155	4155	4155	0
304	20250108	162300	292974980	4155	4155	4155	4155	0
305	20250108	162200	292974980	4155	4155	4155	4155	0
306	20250108	162100	292974980	4155	4155	4155	4155	0
307	20250108	162000	292974980	4155	4155	4155	4155	0
308	20250108	161900	292974980	4155	4155	4155	4155	0
309	20250108	161800	292974980	4155	4155	4155	4155	0
310	20250108	161700	292974980	4155	4155	4155	4155	0
311	20250108	161600	292974980	4155	4155	4155	4155	0
312	20250108	161500	292974980	4155	4155	4155	4155	0
313	20250108	161400	292974980	4155	4155	4155	4155	0
314	20250108	161300	292974980	4155	4155	4155	4155	0
315	20250108	161200	292974980	4155	4155	4155	4155	0
316	20250108	161100	292974980	4155	4155	4155	4155	0
317	20250108	161000	292974980	4155	4155	4155	4155	0
318	20250108	160900	292974980	4155	4155	4155	4155	0
319	20250108	160800	292974980	4155	4155	4155	4155	0
320	20250108	160700	292974980	4155	4155	4155	4155	0
321	20250108	160600	292974980	4155	4155	4155	4155	0
322	20250108	160500	292974980	4155	4155	4155	4155	0
323	20250108	160400	292974980	4155	4155	4155	4155	0
324	20250108	160300	292974980	4155	4155	4155	4155	0
325	20250108	160200	292974980	4155	4155	4155	4155	0
326	20250108	160100	292974980	4155	4155	4155	4155	0
327	20250108	160000	292974980	4155	4155	4155	4155	0
328	20250108	155900	292974980	4155	4155	4155	4155	0
329	20250108	155800	292974980	4155	4155	4155	4155	0
330	20250108	155700	292974980	4155	4155	4155	4155	0
331	20250108	155600	292974980	4155	4155	4155	4155	0
332	20250108	155500	292974980	4155	4155	4155	4155	684
333	20250108	155400	292974980	4155	4155	4155	4155	0
334	20250108	155300	292974980	4155	4155	4155	4155	0
335	20250108	155200	292974980	4155	4155	4155	4155	0
336	20250108	155100	292974980	4155	4155	4155	4155	0
337	20250108	155000	292974980	4155	4155	4155	4155	0
338	20250108	154900	292974980	4155	4155	4155	4155	0
339	20250108	154800	292974980	4155	4155	4155	4155	0
340	20250108	154700	292974980	4155	4155	4155	4155	0
341	20250108	154600	292974980	4155	4155	4155	4155	0
342	20250108	154500	292974980	4155	4155	4155	4155	0
343	20250108	154400	292974980	4155	4155	4155	4155	0
344	20250108	154300	292974980	4155	4155	4155	4155	0
345	20250108	154200	292974980	4155	4155	4155	4155	0
346	20250108	154100	292974980	4155	4155	4155	4155	0
347	20250108	154000	292974980	4155	4155	4155	4155	0
348	20250108	153900	292974980	4155	4155	4155	4155	0
349	20250108	153800	292974980	4155	4155	4155	4155	0
350	20250108	153700	292974980	4155	4155	4155	4155	0
351	20250108	153600	292974980	4155	4155	4155	4155	0
352	20250108	153500	292974980	4155	4155	4155	4155	0
353	20250108	153400	292974980	4155	4155	4155	4155	0
354	20250108	153300	292974980	4155	4155	4155	4155	0
355	20250108	153200	292974980	4155	4155	4155	4155	0
356	20250108	153100	292974980	4155	4155	4155	4155	0
357	20250108	153000	292974980	4155	4155	4155	4155	684
358	20250108	152900	290132960	4170	4170	4170	4170	0
359	20250108	152800	290132960	4170	4170	4170	4170	0
360	20250108	152700	290132960	4170	4170	4170	4170	0
361	20250108	152600	290132960	4170	4170	4170	4170	0
362	20250108	152500	290132960	4170	4170	4170	4170	0
363	20250108	152400	290132960	4170	4170	4170	4170	0
364	20250108	152300	290132960	4170	4170	4170	4170	0
365	20250108	152200	290132960	4170	4170	4170	4170	0
366	20250108	152100	290132960	4170	4170	4170	4170	0
367	20250108	152000	290132960	4170	4170	4170	4170	0
368	20250108	151900	290132960	4170	4175	4175	4170	29
369	20250108	151800	290011920	4175	4170	4175	4170	114
370	20250108	151700	289536500	4180	4175	4180	4175	115
371	20250108	151600	289056210	4175	4175	4180	4175	301
372	20250108	151500	287798170	4175	4170	4175	4170	62
373	20250108	151400	287539330	4170	4170	4180	4170	177
374	20250108	151300	286800580	4170	4175	4175	4170	70
375	20250108	151200	286508345	4170	4175	4175	4170	95
376	20250108	151100	286111895	4170	4175	4175	4170	84
377	20250108	151000	285761210	4170	4175	4180	4170	69
378	20250108	150900	285472870	4175	4175	4180	4175	46
379	20250108	150800	285280815	4175	4175	4175	4170	79
380	20250108	150700	284951025	4180	4175	4180	4170	141
381	20250108	150600	284362855	4180	4175	4180	4175	67
382	20250108	150500	284082825	4175	4180	4180	4175	64
383	20250108	150400	283815320	4175	4175	4175	4175	36
384	20250108	150300	283665020	4170	4175	4175	4170	167
385	20250108	150200	282968320	4170	4180	4180	4170	73
386	20250108	150100	282663255	4180	4175	4180	4175	174
387	20250108	150000	281936135	4175	4175	4175	4170	137
388	20250108	145900	281364340	4175	4170	4175	4170	41
389	20250108	145800	281193365	4175	4175	4175	4170	159
390	20250108	145700	280529725	4175	4170	4175	4170	93
391	20250108	145600	280141615	4170	4175	4175	4170	177
392	20250108	145500	279403225	4170	4175	4175	4170	108
393	20250108	145400	278952510	4170	4180	4180	4170	100
394	20250108	145300	278534910	4160	4170	4170	4155	767
395	20250108	145200	275343365	4180	4180	4180	4175	1043
396	20250108	145100	270986085	4170	4170	4180	4170	99
397	20250108	145000	270572655	4170	4175	4180	4170	119
398	20250108	144900	270075535	4175	4170	4175	4165	364
399	20250108	144800	268556385	4180	4170	4180	4170	94
400	20250108	144700	268163805	4170	4165	4175	4165	100
401	20250108	144600	267746690	4165	4175	4175	4165	62
402	20250108	144500	267487860	4165	4165	4165	4165	169
403	20250108	144400	266783975	4170	4170	4175	4170	384
404	20250108	144300	265180945	4165	4170	4175	4165	76
405	20250108	144200	264863735	4170	4165	4175	4165	264
406	20250108	144100	263763040	4165	4165	4175	4165	77
407	20250108	144000	263441615	4165	4155	4165	4155	113
408	20250108	143900	262971040	4155	4165	4165	4155	88
409	20250108	143800	262604800	4155	4155	4165	4155	103
410	20250108	143700	262175835	4155	4165	4165	4155	9
411	20250108	143600	262138420	4165	4160	4165	4155	131
412	20250108	143500	261592850	4165	4155	4165	4155	69
413	20250108	143400	261305555	4165	4170	4170	4160	231
414	20250108	143300	260343715	4170	4160	4170	4160	109
415	20250108	143200	259889555	4160	4160	4170	4160	128
416	20250108	143100	259355875	4170	4160	4170	4160	93
417	20250108	143000	258968395	4160	4160	4170	4160	201
418	20250108	142900	258131635	4160	4160	4170	4160	123
419	20250108	142800	257619385	4160	4160	4165	4160	428
420	20250108	142700	255837960	4155	4150	4165	4140	342
421	20250108	142600	254416865	4150	4145	4165	4145	313
422	20250108	142500	253118265	4145	4135	4165	4135	67
423	20250108	142400	252840340	4145	4145	4155	4145	110
424	20250108	142300	252383940	4145	4145	4145	4145	144
425	20250108	142200	251787060	4145	4145	4145	4145	40
426	20250108	142100	251621260	4145	4145	4145	4145	80
427	20250108	142000	251289660	4145	4145	4155	4145	52
428	20250108	141900	251073650	4135	4145	4145	4135	139
429	20250108	141800	250498025	4145	4145	4155	4145	161
430	20250108	141700	249829800	4145	4145	4145	4145	4
431	20250108	141600	249813220	4150	4135	4150	4135	371
432	20250108	141500	248273660	4140	4135	4140	4135	137
433	20250108	141400	247706665	4135	4145	4145	4135	1920
434	20250108	141300	239765365	4145	4145	4145	4145	72
435	20250108	141200	239466925	4145	4150	4150	4145	85
436	20250108	141100	239114315	4150	4155	4155	4145	15
437	20250108	141000	239052055	4155	4155	4160	4155	270
438	20250108	140900	237929035	4155	4155	4155	4155	41
439	20250108	140800	237758680	4155	4150	4155	4150	237
440	20250108	140700	236774120	4150	4150	4150	4150	36
441	20250108	140600	236624720	4150	4140	4155	4140	1873
442	20250108	140500	228866690	4140	4140	4140	4140	70
443	20250108	140400	228576890	4140	4140	4145	4140	154
444	20250108	140300	227939250	4140	4145	4145	4140	13
445	20250108	140200	227885375	4140	4140	4145	4140	132
446	20250108	140100	227338610	4140	4140	4145	4140	120
447	20250108	140000	226841775	4140	4135	4140	4135	128
448	20250108	135900	226312035	4135	4140	4140	4135	43
449	20250108	135800	226134050	4145	4135	4145	4135	91
450	20250108	135700	225757055	4140	4135	4140	4135	211
451	20250108	135600	224883715	4140	4135	4140	4135	27
452	20250108	135500	224771960	4140	4135	4140	4135	56
453	20250108	135400	224540140	4135	4140	4140	4135	147
454	20250108	135300	223931575	4135	4135	4135	4135	36
455	20250108	135200	223782715	4140	4135	4140	4135	126
456	20250108	135100	223261285	4140	4145	4145	4135	342
457	20250108	135000	221845550	4145	4140	4145	4140	176
458	20250108	134900	221116730	4140	4140	4140	4140	36
459	20250108	134800	220967690	4145	4140	4145	4140	92
460	20250108	134700	220586700	4140	4145	4145	4140	44
461	20250108	134600	220404485	4140	4145	4145	4140	35
462	20250108	134500	220259420	4150	4150	4150	4150	18
463	20250108	134400	220184720	4145	4145	4145	4145	36
464	20250108	134300	220035500	4145	4145	4150	4145	54
465	20250108	134200	219811610	4140	4145	4145	4140	139
466	20250108	134100	219235955	4145	4145	4145	4145	237
467	20250108	134000	218253590	4140	4140	4145	4140	158
468	20250108	133900	217598700	4145	4140	4145	4140	29
469	20250108	133800	217478535	4140	4140	4140	4140	38
470	20250108	133700	217321215	4140	4135	4140	4135	37
471	20250108	133600	217168200	4135	4135	4135	4135	40
472	20250108	133500	217002800	4135	4140	4140	4135	109
473	20250108	133400	216551560	4140	4135	4155	4135	266
474	20250108	133300	215448360	4135	4135	4140	4135	142
475	20250108	133200	214860680	4140	4135	4140	4135	76
476	20250108	133100	214546415	4140	4145	4145	4140	66
477	20250108	133000	214273055	4145	4145	4145	4140	7
478	20250108	132900	214244045	4150	4150	4150	4150	34
479	20250108	132800	214102945	4145	4150	4150	4145	65
480	20250108	132700	213833410	4150	4140	4175	4140	559
481	20250108	132600	211511620	4140	4140	4140	4140	40
482	20250108	132500	211346020	4140	4135	4140	4135	5
483	20250108	132400	211325325	4140	4140	4140	4135	148
484	20250108	132300	210712640	4145	4140	4145	4140	33
485	20250108	132200	210575870	4140	4140	4140	4135	41
486	20250108	132100	210406135	4145	4140	4145	4140	109
487	20250108	132000	209954340	4145	4145	4150	4145	72
488	20250108	131900	209655855	4145	4150	4155	4145	274
489	20250108	131800	208517870	4150	4150	4150	4150	1035
490	20250108	131700	204222620	4150	4155	4155	4150	127
491	20250108	131600	203694955	4155	4155	4155	4155	36
492	20250108	131500	203545375	4155	4150	4155	4150	125
493	20250108	131400	203026425	4145	4145	4145	4145	40
494	20250108	131300	202860625	4145	4140	4145	4140	177
495	20250108	131200	202127475	4145	4140	4145	4140	75
496	20250108	131100	201816970	4145	4145	4145	4145	24
497	20250108	131000	201717490	4145	4145	4145	4140	73
498	20250108	130900	201414915	4145	4150	4155	4145	116
499	20250108	130800	200933430	4150	4150	4150	4150	2
500	20250108	130700	200925130	4155	4150	4155	4150	114
501	20250108	130600	200451830	4150	4150	4150	4150	102
502	20250108	130500	200028530	4155	4150	4155	4150	32
503	20250108	130400	199895605	4150	4150	4150	4150	68
504	20250108	130300	199613405	4150	4150	4155	4150	52
505	20250108	130200	199397530	4150	4155	4155	4150	56
506	20250108	130100	199164870	4155	4155	4155	4155	37
507	20250108	130000	199011135	4150	4150	4150	4150	72
508	20250108	125900	198712335	4150	4155	4155	4150	3
509	20250108	125800	198699875	4155	4160	4165	4155	292
510	20250108	125700	197485400	4160	4155	4160	4155	1052
511	20250108	125600	193113475	4150	4150	4150	4150	34
512	20250108	125500	192972375	4150	4145	4150	4145	135
513	20250108	125400	192412630	4150	4150	4150	4150	290
514	20250108	125300	191209130	4150	4150	4150	4145	82
515	20250108	125200	190869000	4150	4150	4150	4150	62
516	20250108	125100	190611700	4150	4145	4150	4145	191
517	20250108	125000	189819880	4145	4150	4150	4145	118
518	20250108	124900	189330350	4145	4150	4150	4145	43
519	20250108	124800	189152065	4145	4150	4150	4145	100
520	20250108	124700	188737230	4145	4145	4145	4145	100
521	20250108	124600	188322730	4150	4150	4150	4145	267
522	20250108	124500	187214685	4150	4150	4150	4150	54
523	20250108	124400	186990585	4150	4145	4150	4145	134
524	20250108	124300	186434990	4150	4150	4150	4150	49
525	20250108	124200	186231640	4150	4150	4150	4150	279
526	20250108	124100	185073790	4145	4145	4145	4145	33
527	20250108	124000	184937005	4150	4145	4155	4145	251
528	20250108	123900	183894870	4145	4145	4145	4145	82
529	20250108	123800	183554980	4145	4145	4145	4145	149
530	20250108	123700	182937375	4145	4145	4145	4145	516
531	20250108	123600	180798555	4145	4145	4145	4145	168
532	20250108	123500	180102195	4145	4150	4150	4135	1985
533	20250108	123400	171878700	4155	4150	4155	4150	161
534	20250108	123300	171210525	4145	4145	4145	4145	133
535	20250108	123200	170659240	4145	4145	4145	4145	35
536	20250108	123100	170514165	4140	4140	4140	4140	33
537	20250108	123000	170377545	4140	4145	4145	4135	2154
538	20250108	122900	161463685	4150	4150	4150	4150	45
539	20250108	122800	161276935	4150	4145	4150	4145	134
540	20250108	122700	160721170	4145	4145	4145	4145	33
541	20250108	122600	160584385	4150	4150	4150	4145	36
542	20250108	122500	160435050	4150	4150	4150	4150	11
543	20250108	122400	160389400	4155	4155	4155	4155	22
544	20250108	122300	160297990	4150	4150	4150	4150	66
545	20250108	122200	160024090	4150	4155	4155	4150	35
546	20250108	122100	159878675	4150	4150	4150	4150	143
547	20250108	122000	159285225	4155	4155	4155	4155	23
548	20250108	121900	159189660	4155	4155	4155	4155	30
549	20250108	121800	159065010	4160	4160	4160	4160	105
550	20250108	121700	158628210	4165	4160	4165	4160	45
551	20250108	121600	158440950	4160	4155	4160	4155	34
552	20250108	121500	158299675	4155	4155	4155	4155	0
553	20250108	121400	158299675	4155	4155	4170	4150	661
554	20250108	121300	155550135	4155	4155	4155	4155	2
555	20250108	121200	155541825	4155	4155	4155	4155	34
556	20250108	121100	155400555	4150	4150	4150	4150	53
557	20250108	121000	155180605	4150	4155	4155	4150	138
558	20250108	120900	154607810	4155	4155	4155	4155	11
559	20250108	120800	154562105	4155	4150	4155	4150	107
560	20250108	120700	154117855	4150	4155	4155	4150	113
561	20250108	120600	153648845	4155	4150	4155	4150	91
562	20250108	120500	153271075	4150	4150	4150	4150	33
563	20250108	120400	153134125	4155	4155	4155	4155	16
564	20250108	120300	153067645	4150	4155	4155	4150	65
565	20250108	120200	152797665	4160	4160	4160	4160	15
566	20250108	120100	152735265	4160	4160	4160	4160	38
567	20250108	120000	152577185	4160	4155	4160	4155	107
568	20250108	115900	152132395	4155	4160	4160	4155	135
569	20250108	115800	151571410	4155	4155	4155	4155	33
570	20250108	115700	151434295	4160	4160	4160	4160	30
571	20250108	115600	151309495	4155	4155	4160	4155	130
572	20250108	115500	150769285	4160	4155	4160	4155	50
573	20250108	115400	150561450	4160	4160	4160	4160	0
574	20250108	115300	150561450	4160	4160	4160	4160	53
575	20250108	115200	150340970	4155	4155	4155	4155	167
576	20250108	115100	149647085	4155	4160	4160	4155	44
577	20250108	115000	149464210	4155	4155	4155	4155	33
578	20250108	114900	149327095	4160	4160	4160	4160	24
579	20250108	114800	149227255	4160	4160	4160	4160	49
580	20250108	114700	149023415	4160	4160	4160	4160	67
581	20250108	114600	148744695	4165	4165	4165	4165	19
582	20250108	114500	148665560	4170	4160	4170	4160	1029
583	20250108	114400	144378760	4165	4165	4165	4165	25
584	20250108	114300	144274635	4160	4165	4165	4160	73
585	20250108	114200	143970755	4160	4165	4165	4160	35
586	20250108	114100	143825100	4165	4165	4165	4160	165
587	20250108	114000	143138375	4160	4160	4160	4160	22
588	20250108	113900	143046855	4165	4165	4165	4160	54
589	20250108	113800	142822030	4165	4165	4165	4165	0
590	20250108	113700	142822030	4165	4165	4165	4160	161
591	20250108	113600	142151580	4165	4165	4165	4165	1
592	20250108	113500	142147415	4165	4155	4165	4155	69
593	20250108	113400	141860705	4155	4155	4155	4155	100
594	20250108	113300	141445205	4155	4160	4160	4155	154
595	20250108	113200	140804730	4160	4160	4160	4160	34
596	20250108	113100	140663290	4165	4160	4165	4160	591
597	20250108	113000	138204070	4160	4160	4160	4160	133
598	20250108	112900	137650790	4170	4160	4170	4160	173
599	20250108	112800	136929710	4160	4160	4160	4160	34
600	20250108	112700	136788270	4160	4160	4160	4160	46
601	20250108	112600	136596910	4160	4160	4160	4160	133
602	20250108	112500	136043630	4160	4150	4160	4150	68
603	20250108	112400	135761250	4155	4155	4155	4155	15
604	20250108	112300	135698925	4155	4155	4165	4155	254
605	20250108	112200	134642345	4165	4160	4170	4160	1544
606	20250108	112100	128212075	4160	4160	4160	4160	123
607	20250108	112000	127700395	4160	4160	4160	4160	24
608	20250108	111900	127600555	4160	4155	4180	4155	1519
609	20250108	111800	121278270	4155	4160	4160	4155	55
610	20250108	111700	121049635	4160	4160	4160	4160	589
611	20250108	111600	118599395	4155	4155	4155	4155	67
612	20250108	111500	118321010	4155	4155	4160	4155	149
613	20250108	111400	117701835	4160	4160	4160	4160	0
614	20250108	111300	117701835	4160	4160	4160	4160	55
615	20250108	111200	117473035	4155	4155	4155	4155	224
616	20250108	111100	116542315	4160	4155	4160	4155	54
617	20250108	111000	116317840	4160	4160	4160	4160	16
618	20250108	110900	116251280	4160	4155	4160	4155	157
619	20250108	110800	115598700	4155	4160	4160	4155	97
620	20250108	110700	115195645	4160	4160	4160	4160	49
621	20250108	110600	114991805	4160	4160	4160	4160	46
622	20250108	110500	114800445	4160	4155	4160	4155	106
623	20250108	110400	114359660	4155	4155	4155	4155	101
624	20250108	110300	113940005	4155	4155	4155	4155	66
625	20250108	110200	113665775	4155	4160	4170	4155	442
626	20250108	110100	111826185	4175	4160	4175	4160	366
627	20250108	110000	110300270	4160	4160	4160	4160	67
628	20250108	105900	110021550	4155	4160	4160	4155	48
629	20250108	105800	109822040	4160	4165	4165	4160	433
630	20250108	105700	108018650	4160	4160	4160	4160	100
631	20250108	105600	107602650	4165	4160	4165	4160	45
632	20250108	105500	107415395	4155	4155	4155	4155	34
633	20250108	105400	107274125	4155	4155	4175	4155	309
634	20250108	105300	105985555	4155	4155	4155	4155	96
635	20250108	105200	105586675	4155	4155	4155	4155	68
636	20250108	105100	105304135	4155	4155	4165	4155	2392
637	20250108	105000	95361080	4150	4150	4155	4150	237
638	20250108	104900	94377070	4155	4160	4160	4155	297
639	20250108	104800	93142925	4160	4165	4165	4160	65
640	20250108	104700	92872365	4170	4170	4170	4170	0
641	20250108	104600	92872365	4170	4165	4170	4165	131
642	20250108	104500	92326260	4165	4165	4165	4165	34
643	20250108	104400	92184650	4165	4165	4165	4165	34
644	20250108	104300	92043040	4160	4160	4160	4160	33
645	20250108	104200	91905760	4165	4170	4170	4165	255
646	20250108	104100	90842910	4165	4165	4165	4165	67
647	20250108	104000	90563855	4165	4165	4170	4165	34
648	20250108	103900	90422125	4170	4165	4170	4165	136
649	20250108	103800	89855510	4165	4160	4165	4160	118
650	20250108	103700	89364210	4160	4160	4160	4160	33
651	20250108	103600	89226930	4160	4160	4160	4160	35
652	20250108	103500	89081330	4160	4160	4160	4160	133
653	20250108	103400	88528050	4160	4160	4160	4160	61
654	20250108	103300	88274290	4155	4155	4155	4155	33
655	20250108	103200	88137175	4155	4155	4155	4155	35
656	20250108	103100	87991750	4150	4155	4165	4145	296
657	20250108	103000	86763105	4150	4150	4180	4145	913
658	20250108	102900	82967000	4145	4145	4145	4145	33
659	20250108	102800	82830215	4145	4145	4145	4145	35
660	20250108	102700	82685140	4145	4145	4145	4145	133
661	20250108	102600	82133855	4145	4145	4145	4145	47
662	20250108	102500	81939040	4145	4140	4145	4140	69
663	20250108	102400	81653370	4140	4145	4145	4140	86
664	20250108	102300	81296905	4150	4140	4150	4140	1610
665	20250108	102200	74630510	4140	4140	4140	4140	164
666	20250108	102100	73951550	4135	4135	4135	4135	34
667	20250108	102000	73810960	4135	4135	4135	4135	34
668	20250108	101900	73670370	4135	4130	4140	4130	2603
669	20250108	101800	62896140	4130	4130	4130	4130	267
670	20250108	101700	61793430	4130	4130	4130	4130	36
671	20250108	101600	61644750	4125	4115	4145	4115	138
672	20250108	101500	61073895	4115	4120	4125	4115	237
673	20250108	101400	60097460	4120	4120	4125	4120	235
674	20250108	101300	59129085	4125	4145	4145	4125	3455
675	20250108	101200	44858040	4145	4145	4145	4145	34
676	20250108	101100	44717110	4150	4150	4150	4150	3
677	20250108	101000	44704660	4145	4145	4145	4145	33
678	20250108	100900	44567875	4145	4145	4145	4145	170
679	20250108	100800	43863225	4145	4145	4145	4145	33
680	20250108	100700	43726440	4150	4150	4150	4150	0
681	20250108	100600	43726440	4150	4145	4150	4145	68
682	20250108	100500	43444575	4145	4145	4150	4145	138
683	20250108	100400	42872535	4150	4150	4150	4150	3
684	20250108	100300	42860085	4150	4150	4155	4150	6
685	20250108	100200	42835180	4150	4150	4150	4145	201
686	20250108	100100	42001350	4155	4155	4155	4155	3
687	20250108	100000	41988885	4165	4155	4185	4155	123
688	20250108	095900	41477095	4155	4160	4160	4155	43
689	20250108	095800	41298415	4160	4170	4185	4155	448
690	20250108	095700	39430165	4180	4150	4180	4150	42
691	20250108	095600	39255755	4150	4150	4150	4150	67
692	20250108	095500	38977705	4150	4160	4160	4150	36
693	20250108	095400	38828275	4160	4170	4170	4160	261
694	20250108	095300	37742065	4180	4170	4180	4170	857
695	20250108	095200	34166745	4150	4150	4150	4150	33
696	20250108	095100	34029795	4150	4150	4150	4150	134
697	20250108	095000	33473695	4160	4170	4170	4160	77
698	20250108	094900	33152945	4155	4160	4160	4155	973
699	20250108	094800	29108045	4160	4175	4175	4160	1043
700	20250108	094700	24763640	4180	4175	4180	4175	101
701	20250108	094600	24341960	4180	4175	4180	4175	34
702	20250108	094500	24200005	4175	4175	4175	4175	211
703	20250108	094400	23319080	4180	4175	4180	4175	207
704	20250108	094300	22454415	4170	4170	4170	4170	100
705	20250108	094200	22037415	4175	4170	4175	4170	15
706	20250108	094100	21974815	4165	4170	4175	4165	468
707	20250108	094000	20022895	4160	4160	4160	4160	100
708	20250108	093900	19606895	4175	4170	4175	4170	3
709	20250108	093800	19594375	4170	4170	4170	4170	0
710	20250108	093700	19594375	4170	4165	4170	4165	301
711	20250108	093600	18339800	4150	4150	4150	4150	100
712	20250108	093500	17924800	4160	4150	4160	4150	122
713	20250108	093400	17418480	4160	4160	4160	4160	4
714	20250108	093300	17401840	4150	4150	4150	4150	0
715	20250108	093200	17401840	4150	4160	4160	4150	101
716	20250108	093100	16982680	4160	4160	4160	4160	33
717	20250108	093000	16845400	4160	4160	4160	4160	2
718	20250108	092900	16837080	4150	4160	4160	4150	558
719	20250108	092800	14519735	4160	4160	4160	4160	0
720	20250108	092700	14519735	4160	4160	4160	4160	0
721	20250108	092600	14519735	4160	4155	4160	4155	402
722	20250108	092500	12849420	4155	4170	4170	4155	69
723	20250108	092400	12562620	4170	4165	4175	4160	351
724	20250108	092300	11099060	4155	4155	4155	4155	0
725	20250108	092200	11099060	4155	4155	4155	4155	0
726	20250108	092100	11099060	4155	4155	4155	4155	100
727	20250108	092000	10683560	4165	4165	4165	4165	0
728	20250108	091900	10683560	4165	4165	4165	4165	10
729	20250108	091800	10641910	4165	4160	4165	4160	234
730	20250108	091700	9668445	4160	4160	4160	4160	18
731	20250108	091600	9593565	4165	4165	4165	4165	9
732	20250108	091500	9556080	4165	4165	4165	4165	8
733	20250108	091400	9522760	4160	4160	4160	4160	100
734	20250108	091300	9106760	4165	4160	4165	4160	561
735	20250108	091200	6770495	4165	4165	4165	4165	0
736	20250108	091100	6770495	4165	4165	4165	4165	0
737	20250108	091000	6770495	4165	4165	4165	4165	72
738	20250108	090900	6470615	4165	4170	4170	4140	243
739	20250108	090800	5458925	4125	4125	4125	4125	0
740	20250108	090700	5458925	4125	4125	4125	4125	0
741	20250108	090600	5458925	4125	4150	4150	4125	762
742	20250108	090500	2296835	4170	4170	4170	4170	5
743	20250108	090400	2275985	4170	4165	4170	4165	332
744	20250108	090300	893055	4170	4170	4170	4170	0
745	20250108	090200	893055	4170	4170	4170	4170	0
746	20250108	090100	893055	4170	4165	4170	4160	100
747	20250108	090000	476500	4170	4180	4180	4170	114