KissMeData/301300/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211000	154563410	4175	4175	4175	4175	1460
3	20250107	210900	154563410	4175	4175	4175	4175	0
4	20250107	210800	154563410	4175	4175	4175	4175	0
5	20250107	210700	154563410	4175	4175	4175	4175	0
6	20250107	210600	154563410	4175	4175	4175	4175	0
7	20250107	210500	154563410	4175	4175	4175	4175	0
8	20250107	210400	154563410	4175	4175	4175	4175	0
9	20250107	210300	154563410	4175	4175	4175	4175	0
10	20250107	210200	154563410	4175	4175	4175	4175	0
11	20250107	210100	154563410	4175	4175	4175	4175	0
12	20250107	210000	154563410	4175	4175	4175	4175	0
13	20250107	205900	154563410	4175	4175	4175	4175	0
14	20250107	205800	154563410	4175	4175	4175	4175	0
15	20250107	205700	154563410	4175	4175	4175	4175	0
16	20250107	205600	154563410	4175	4175	4175	4175	0
17	20250107	205500	154563410	4175	4175	4175	4175	0
18	20250107	205400	154563410	4175	4175	4175	4175	0
19	20250107	205300	154563410	4175	4175	4175	4175	0
20	20250107	205200	154563410	4175	4175	4175	4175	0
21	20250107	205100	154563410	4175	4175	4175	4175	0
22	20250107	205000	154563410	4175	4175	4175	4175	0
23	20250107	204900	154563410	4175	4175	4175	4175	0
24	20250107	204800	154563410	4175	4175	4175	4175	0
25	20250107	204700	154563410	4175	4175	4175	4175	0
26	20250107	204600	154563410	4175	4175	4175	4175	0
27	20250107	204500	154563410	4175	4175	4175	4175	0
28	20250107	204400	154563410	4175	4175	4175	4175	0
29	20250107	204300	154563410	4175	4175	4175	4175	0
30	20250107	204200	154563410	4175	4175	4175	4175	0
31	20250107	204100	154563410	4175	4175	4175	4175	0
32	20250107	204000	154563410	4175	4175	4175	4175	1460
33	20250107	203900	154563410	4175	4175	4175	4175	0
34	20250107	203800	154563410	4175	4175	4175	4175	0
35	20250107	203700	154563410	4175	4175	4175	4175	0
36	20250107	203600	154563410	4175	4175	4175	4175	0
37	20250107	203500	154563410	4175	4175	4175	4175	0
38	20250107	203400	154563410	4175	4175	4175	4175	0
39	20250107	203300	154563410	4175	4175	4175	4175	0
40	20250107	203200	154563410	4175	4175	4175	4175	0
41	20250107	203100	154563410	4175	4175	4175	4175	0
42	20250107	203000	154563410	4175	4175	4175	4175	0
43	20250107	202900	154563410	4175	4175	4175	4175	0
44	20250107	202800	154563410	4175	4175	4175	4175	0
45	20250107	202700	154563410	4175	4175	4175	4175	0
46	20250107	202600	154563410	4175	4175	4175	4175	0
47	20250107	202500	154563410	4175	4175	4175	4175	0
48	20250107	202400	154563410	4175	4175	4175	4175	0
49	20250107	202300	154563410	4175	4175	4175	4175	0
50	20250107	202200	154563410	4175	4175	4175	4175	0
51	20250107	202100	154563410	4175	4175	4175	4175	0
52	20250107	202000	154563410	4175	4175	4175	4175	0
53	20250107	201900	154563410	4175	4175	4175	4175	0
54	20250107	201800	154563410	4175	4175	4175	4175	0
55	20250107	201700	154563410	4175	4175	4175	4175	0
56	20250107	201600	154563410	4175	4175	4175	4175	0
57	20250107	201500	154563410	4175	4175	4175	4175	0
58	20250107	201400	154563410	4175	4175	4175	4175	0
59	20250107	201300	154563410	4175	4175	4175	4175	0
60	20250107	201200	154563410	4175	4175	4175	4175	0
61	20250107	201100	154563410	4175	4175	4175	4175	0
62	20250107	201000	154563410	4175	4175	4175	4175	1460
63	20250107	200900	154563410	4175	4175	4175	4175	0
64	20250107	200800	154563410	4175	4175	4175	4175	0
65	20250107	200700	154563410	4175	4175	4175	4175	0
66	20250107	200600	154563410	4175	4175	4175	4175	0
67	20250107	200500	154563410	4175	4175	4175	4175	0
68	20250107	200400	154563410	4175	4175	4175	4175	0
69	20250107	200300	154563410	4175	4175	4175	4175	0
70	20250107	200200	154563410	4175	4175	4175	4175	0
71	20250107	200100	154563410	4175	4175	4175	4175	0
72	20250107	200000	154563410	4175	4175	4175	4175	0
73	20250107	195900	154563410	4175	4175	4175	4175	0
74	20250107	195800	154563410	4175	4175	4175	4175	0
75	20250107	195700	154563410	4175	4175	4175	4175	0
76	20250107	195600	154563410	4175	4175	4175	4175	0
77	20250107	195500	154563410	4175	4175	4175	4175	0
78	20250107	195400	154563410	4175	4175	4175	4175	0
79	20250107	195300	154563410	4175	4175	4175	4175	0
80	20250107	195200	154563410	4175	4175	4175	4175	0
81	20250107	195100	154563410	4175	4175	4175	4175	0
82	20250107	195000	154563410	4175	4175	4175	4175	0
83	20250107	194900	154563410	4175	4175	4175	4175	0
84	20250107	194800	154563410	4175	4175	4175	4175	0
85	20250107	194700	154563410	4175	4175	4175	4175	0
86	20250107	194600	154563410	4175	4175	4175	4175	0
87	20250107	194500	154563410	4175	4175	4175	4175	0
88	20250107	194400	154563410	4175	4175	4175	4175	0
89	20250107	194300	154563410	4175	4175	4175	4175	0
90	20250107	194200	154563410	4175	4175	4175	4175	0
91	20250107	194100	154563410	4175	4175	4175	4175	0
92	20250107	194000	154563410	4175	4175	4175	4175	1460
93	20250107	193900	154563410	4175	4175	4175	4175	0
94	20250107	193800	154563410	4175	4175	4175	4175	0
95	20250107	193700	154563410	4175	4175	4175	4175	0
96	20250107	193600	154563410	4175	4175	4175	4175	0
97	20250107	193500	154563410	4175	4175	4175	4175	0
98	20250107	193400	154563410	4175	4175	4175	4175	0
99	20250107	193300	154563410	4175	4175	4175	4175	0
100	20250107	193200	154563410	4175	4175	4175	4175	0
101	20250107	193100	154563410	4175	4175	4175	4175	0
102	20250107	193000	154563410	4175	4175	4175	4175	0
103	20250107	192900	154563410	4175	4175	4175	4175	0
104	20250107	192800	154563410	4175	4175	4175	4175	0
105	20250107	192700	154563410	4175	4175	4175	4175	0
106	20250107	192600	154563410	4175	4175	4175	4175	0
107	20250107	192500	154563410	4175	4175	4175	4175	0
108	20250107	192400	154563410	4175	4175	4175	4175	0
109	20250107	192300	154563410	4175	4175	4175	4175	0
110	20250107	192200	154563410	4175	4175	4175	4175	0
111	20250107	192100	154563410	4175	4175	4175	4175	0
112	20250107	192000	154563410	4175	4175	4175	4175	0
113	20250107	191900	154563410	4175	4175	4175	4175	0
114	20250107	191800	154563410	4175	4175	4175	4175	0
115	20250107	191700	154563410	4175	4175	4175	4175	0
116	20250107	191600	154563410	4175	4175	4175	4175	0
117	20250107	191500	154563410	4175	4175	4175	4175	0
118	20250107	191400	154563410	4175	4175	4175	4175	0
119	20250107	191300	154563410	4175	4175	4175	4175	0
120	20250107	191200	154563410	4175	4175	4175	4175	0
121	20250107	191100	154563410	4175	4175	4175	4175	0
122	20250107	191000	154563410	4175	4175	4175	4175	1460
123	20250107	190900	154563410	4175	4175	4175	4175	0
124	20250107	190800	154563410	4175	4175	4175	4175	0
125	20250107	190700	154563410	4175	4175	4175	4175	0
126	20250107	190600	154563410	4175	4175	4175	4175	0
127	20250107	190500	154563410	4175	4175	4175	4175	0
128	20250107	190400	154563410	4175	4175	4175	4175	0
129	20250107	190300	154563410	4175	4175	4175	4175	0
130	20250107	190200	154563410	4175	4175	4175	4175	0
131	20250107	190100	154563410	4175	4175	4175	4175	0
132	20250107	190000	154563410	4175	4175	4175	4175	0
133	20250107	185900	154563410	4175	4175	4175	4175	0
134	20250107	185800	154563410	4175	4175	4175	4175	0
135	20250107	185700	154563410	4175	4175	4175	4175	0
136	20250107	185600	154563410	4175	4175	4175	4175	0
137	20250107	185500	154563410	4175	4175	4175	4175	0
138	20250107	185400	154563410	4175	4175	4175	4175	0
139	20250107	185300	154563410	4175	4175	4175	4175	0
140	20250107	185200	154563410	4175	4175	4175	4175	0
141	20250107	185100	154563410	4175	4175	4175	4175	0
142	20250107	185000	154563410	4175	4175	4175	4175	0
143	20250107	184900	154563410	4175	4175	4175	4175	0
144	20250107	184800	154563410	4175	4175	4175	4175	0
145	20250107	184700	154563410	4175	4175	4175	4175	0
146	20250107	184600	154563410	4175	4175	4175	4175	0
147	20250107	184500	154563410	4175	4175	4175	4175	0
148	20250107	184400	154563410	4175	4175	4175	4175	0
149	20250107	184300	154563410	4175	4175	4175	4175	0
150	20250107	184200	154563410	4175	4175	4175	4175	0
151	20250107	184100	154563410	4175	4175	4175	4175	0
152	20250107	184000	154563410	4175	4175	4175	4175	1460
153	20250107	183900	154563410	4175	4175	4175	4175	0
154	20250107	183800	154563410	4175	4175	4175	4175	0
155	20250107	183700	154563410	4175	4175	4175	4175	0
156	20250107	183600	154563410	4175	4175	4175	4175	0
157	20250107	183500	154563410	4175	4175	4175	4175	0
158	20250107	183400	154563410	4175	4175	4175	4175	0
159	20250107	183300	154563410	4175	4175	4175	4175	0
160	20250107	183200	154563410	4175	4175	4175	4175	0
161	20250107	183100	154563410	4175	4175	4175	4175	0
162	20250107	183000	154563410	4175	4175	4175	4175	0
163	20250107	182900	154563410	4175	4175	4175	4175	0
164	20250107	182800	154563410	4175	4175	4175	4175	0
165	20250107	182700	154563410	4175	4175	4175	4175	0
166	20250107	182600	154563410	4175	4175	4175	4175	0
167	20250107	182500	154563410	4175	4175	4175	4175	0
168	20250107	182400	154563410	4175	4175	4175	4175	0
169	20250107	182300	154563410	4175	4175	4175	4175	0
170	20250107	182200	154563410	4175	4175	4175	4175	0
171	20250107	182100	154563410	4175	4175	4175	4175	0
172	20250107	182000	154563410	4175	4175	4175	4175	0
173	20250107	181900	154563410	4175	4175	4175	4175	0
174	20250107	181800	154563410	4175	4175	4175	4175	0
175	20250107	181700	154563410	4175	4175	4175	4175	0
176	20250107	181600	154563410	4175	4175	4175	4175	0
177	20250107	181500	154563410	4175	4175	4175	4175	0
178	20250107	181400	154563410	4175	4175	4175	4175	0
179	20250107	181300	154563410	4175	4175	4175	4175	0
180	20250107	181200	154563410	4175	4175	4175	4175	0
181	20250107	181100	154563410	4175	4175	4175	4175	0
182	20250107	181000	154563410	4175	4175	4175	4175	1460
183	20250107	180900	154563410	4175	4175	4175	4175	0
184	20250107	180800	154563410	4175	4175	4175	4175	0
185	20250107	180700	154563410	4175	4175	4175	4175	0
186	20250107	180600	154563410	4175	4175	4175	4175	0
187	20250107	180500	154563410	4175	4175	4175	4175	0
188	20250107	180400	154563410	4175	4175	4175	4175	0
189	20250107	180300	154563410	4175	4175	4175	4175	0
190	20250107	180200	154563410	4175	4175	4175	4175	0
191	20250107	180100	154563410	4175	4175	4175	4175	0
192	20250107	180000	154563410	4175	4175	4175	4175	0
193	20250107	175900	154563410	4175	4175	4175	4175	0
194	20250107	175800	154563410	4175	4175	4175	4175	0
195	20250107	175700	154563410	4175	4175	4175	4175	0
196	20250107	175600	154563410	4175	4175	4175	4175	0
197	20250107	175500	154563410	4175	4175	4175	4175	0
198	20250107	175400	154563410	4175	4175	4175	4175	0
199	20250107	175300	154563410	4175	4175	4175	4175	0
200	20250107	175200	154563410	4175	4175	4175	4175	0
201	20250107	175100	154563410	4175	4175	4175	4175	0
202	20250107	175000	154563410	4175	4175	4175	4175	0
203	20250107	174900	154563410	4175	4175	4175	4175	0
204	20250107	174800	154563410	4175	4175	4175	4175	0
205	20250107	174700	154563410	4175	4175	4175	4175	0
206	20250107	174600	154563410	4175	4175	4175	4175	0
207	20250107	174500	154563410	4175	4175	4175	4175	0
208	20250107	174400	154563410	4175	4175	4175	4175	0
209	20250107	174300	154563410	4175	4175	4175	4175	0
210	20250107	174200	154563410	4175	4175	4175	4175	0
211	20250107	174100	154563410	4175	4175	4175	4175	0
212	20250107	174000	154563410	4175	4175	4175	4175	1460
213	20250107	173900	154563410	4175	4175	4175	4175	0
214	20250107	173800	154563410	4175	4175	4175	4175	0
215	20250107	173700	154563410	4175	4175	4175	4175	0
216	20250107	173600	154563410	4175	4175	4175	4175	0
217	20250107	173500	154563410	4175	4175	4175	4175	0
218	20250107	173400	154563410	4175	4175	4175	4175	0
219	20250107	173300	154563410	4175	4175	4175	4175	0
220	20250107	173200	154563410	4175	4175	4175	4175	0
221	20250107	173100	154563410	4175	4175	4175	4175	0
222	20250107	173000	154563410	4175	4175	4175	4175	0
223	20250107	172900	154563410	4175	4175	4175	4175	0
224	20250107	172800	154563410	4175	4175	4175	4175	0
225	20250107	172700	154563410	4175	4175	4175	4175	0
226	20250107	172600	154563410	4175	4175	4175	4175	0
227	20250107	172500	154563410	4175	4175	4175	4175	0
228	20250107	172400	154563410	4175	4175	4175	4175	0
229	20250107	172300	154563410	4175	4175	4175	4175	0
230	20250107	172200	154563410	4175	4175	4175	4175	0
231	20250107	172100	154563410	4175	4175	4175	4175	0
232	20250107	172000	154563410	4175	4175	4175	4175	0
233	20250107	171900	154563410	4175	4175	4175	4175	0
234	20250107	171800	154563410	4175	4175	4175	4175	0
235	20250107	171700	154563410	4175	4175	4175	4175	0
236	20250107	171600	154563410	4175	4175	4175	4175	0
237	20250107	171500	154563410	4175	4175	4175	4175	0
238	20250107	171400	154563410	4175	4175	4175	4175	0
239	20250107	171300	154563410	4175	4175	4175	4175	0
240	20250107	171200	154563410	4175	4175	4175	4175	0
241	20250107	171100	154563410	4175	4175	4175	4175	0
242	20250107	171000	154563410	4175	4175	4175	4175	1460
243	20250107	170900	154563410	4175	4175	4175	4175	0
244	20250107	170800	154563410	4175	4175	4175	4175	0
245	20250107	170700	154563410	4175	4175	4175	4175	0
246	20250107	170600	154563410	4175	4175	4175	4175	0
247	20250107	170500	154563410	4175	4175	4175	4175	0
248	20250107	170400	154563410	4175	4175	4175	4175	0
249	20250107	170300	154563410	4175	4175	4175	4175	0
250	20250107	170200	154563410	4175	4175	4175	4175	0
251	20250107	170100	154563410	4175	4175	4175	4175	0
252	20250107	170000	154563410	4175	4175	4175	4175	0
253	20250107	165900	154563410	4175	4175	4175	4175	0
254	20250107	165800	154563410	4175	4175	4175	4175	0
255	20250107	165700	154563410	4175	4175	4175	4175	0
256	20250107	165600	154563410	4175	4175	4175	4175	0
257	20250107	165500	154563410	4175	4175	4175	4175	0
258	20250107	165400	154563410	4175	4175	4175	4175	0
259	20250107	165300	154563410	4175	4175	4175	4175	0
260	20250107	165200	154563410	4175	4175	4175	4175	0
261	20250107	165100	154563410	4175	4175	4175	4175	0
262	20250107	165000	154563410	4175	4175	4175	4175	0
263	20250107	164900	154563410	4175	4175	4175	4175	0
264	20250107	164800	154563410	4175	4175	4175	4175	0
265	20250107	164700	154563410	4175	4175	4175	4175	0
266	20250107	164600	154563410	4175	4175	4175	4175	0
267	20250107	164500	154563410	4175	4175	4175	4175	0
268	20250107	164400	154563410	4175	4175	4175	4175	0
269	20250107	164300	154563410	4175	4175	4175	4175	0
270	20250107	164200	154563410	4175	4175	4175	4175	0
271	20250107	164100	154563410	4175	4175	4175	4175	0
272	20250107	164000	154563410	4175	4175	4175	4175	1460
273	20250107	163900	154563410	4175	4175	4175	4175	0
274	20250107	163800	154563410	4175	4175	4175	4175	0
275	20250107	163700	154563410	4175	4175	4175	4175	0
276	20250107	163600	154563410	4175	4175	4175	4175	0
277	20250107	163500	154563410	4175	4175	4175	4175	0
278	20250107	163400	154563410	4175	4175	4175	4175	0
279	20250107	163300	154563410	4175	4175	4175	4175	0
280	20250107	163200	154563410	4175	4175	4175	4175	0
281	20250107	163100	154563410	4175	4175	4175	4175	0
282	20250107	163000	154563410	4175	4175	4175	4175	0
283	20250107	162900	154563410	4175	4175	4175	4175	0
284	20250107	162800	154563410	4175	4175	4175	4175	0
285	20250107	162700	154563410	4175	4175	4175	4175	0
286	20250107	162600	154563410	4175	4175	4175	4175	0
287	20250107	162500	154563410	4175	4175	4175	4175	0
288	20250107	162400	154563410	4175	4175	4175	4175	0
289	20250107	162300	154563410	4175	4175	4175	4175	0
290	20250107	162200	154563410	4175	4175	4175	4175	0
291	20250107	162100	154563410	4175	4175	4175	4175	0
292	20250107	162000	154563410	4175	4175	4175	4175	0
293	20250107	161900	154563410	4175	4175	4175	4175	0
294	20250107	161800	154563410	4175	4175	4175	4175	0
295	20250107	161700	154563410	4175	4175	4175	4175	0
296	20250107	161600	154563410	4175	4175	4175	4175	0
297	20250107	161500	154563410	4175	4175	4175	4175	0
298	20250107	161400	154563410	4175	4175	4175	4175	0
299	20250107	161300	154563410	4175	4175	4175	4175	0
300	20250107	161200	154563410	4175	4175	4175	4175	0
301	20250107	161100	154563410	4175	4175	4175	4175	0
302	20250107	161000	154563410	4175	4175	4175	4175	1460
303	20250107	160900	154563410	4175	4175	4175	4175	0
304	20250107	160800	154563410	4175	4175	4175	4175	0
305	20250107	160700	154563410	4175	4175	4175	4175	0
306	20250107	160600	154563410	4175	4175	4175	4175	0
307	20250107	160500	154563410	4175	4175	4175	4175	0
308	20250107	160400	154563410	4175	4175	4175	4175	0
309	20250107	160300	154563410	4175	4175	4175	4175	0
310	20250107	160200	154563410	4175	4175	4175	4175	0
311	20250107	160100	154563410	4175	4175	4175	4175	0
312	20250107	160000	154563410	4175	4175	4175	4175	0
313	20250107	155900	154563410	4175	4175	4175	4175	0
314	20250107	155800	154563410	4175	4175	4175	4175	0
315	20250107	155700	154563410	4175	4175	4175	4175	0
316	20250107	155600	154563410	4175	4175	4175	4175	0
317	20250107	155500	154563410	4175	4175	4175	4175	0
318	20250107	155400	154563410	4175	4175	4175	4175	0
319	20250107	155300	154563410	4175	4175	4175	4175	0
320	20250107	155200	154563410	4175	4175	4175	4175	0
321	20250107	155100	154563410	4175	4175	4175	4175	0
322	20250107	155000	154563410	4175	4175	4175	4175	0
323	20250107	154900	154563410	4175	4175	4175	4175	0
324	20250107	154800	154563410	4175	4175	4175	4175	0
325	20250107	154700	154563410	4175	4175	4175	4175	0
326	20250107	154600	154563410	4175	4175	4175	4175	0
327	20250107	154500	154563410	4175	4175	4175	4175	0
328	20250107	154400	154563410	4175	4175	4175	4175	0
329	20250107	154300	154563410	4175	4175	4175	4175	0
330	20250107	154200	154563410	4175	4175	4175	4175	0
331	20250107	154100	154563410	4175	4175	4175	4175	0
332	20250107	154000	154563410	4175	4175	4175	4175	1460
333	20250107	153900	154563410	4175	4175	4175	4175	0
334	20250107	153800	154563410	4175	4175	4175	4175	0
335	20250107	153700	154563410	4175	4175	4175	4175	0
336	20250107	153600	154563410	4175	4175	4175	4175	0
337	20250107	153500	154563410	4175	4175	4175	4175	0
338	20250107	153400	154563410	4175	4175	4175	4175	0
339	20250107	153300	154563410	4175	4175	4175	4175	0
340	20250107	153200	154563410	4175	4175	4175	4175	0
341	20250107	153100	154563410	4175	4175	4175	4175	0
342	20250107	153000	154563410	4175	4175	4175	4175	1460
343	20250107	152900	148467910	4165	4165	4165	4165	0
344	20250107	152800	148467910	4165	4165	4165	4165	0
345	20250107	152700	148467910	4165	4165	4165	4165	0
346	20250107	152600	148467910	4165	4165	4165	4165	0
347	20250107	152500	148467910	4165	4165	4165	4165	0
348	20250107	152400	148467910	4165	4165	4165	4165	0
349	20250107	152300	148467910	4165	4165	4165	4165	0
350	20250107	152200	148467910	4165	4165	4165	4165	0
351	20250107	152100	148467910	4165	4165	4165	4165	0
352	20250107	152000	148467910	4165	4165	4165	4165	0
353	20250107	151900	148467910	4165	4165	4165	4160	523
354	20250107	151800	146289865	4165	4165	4165	4165	0
355	20250107	151700	146289865	4165	4165	4165	4165	103
356	20250107	151600	145860870	4135	4135	4135	4135	0
357	20250107	151500	145860870	4135	4135	4135	4135	0
358	20250107	151400	145860870	4135	4135	4135	4135	3
359	20250107	151300	145848465	4130	4140	4140	4130	77
360	20250107	151200	145529985	4140	4140	4140	4140	42
361	20250107	151100	145356105	4140	4140	4140	4140	0
362	20250107	151000	145356105	4140	4140	4140	4140	60
363	20250107	150900	145107705	4140	4140	4140	4140	0
364	20250107	150800	145107705	4140	4140	4140	4140	0
365	20250107	150700	145107705	4140	4140	4140	4140	124
366	20250107	150600	144594345	4140	4140	4140	4140	0
367	20250107	150500	144594345	4140	4140	4140	4140	0
368	20250107	150400	144594345	4140	4140	4140	4140	0
369	20250107	150300	144594345	4140	4140	4140	4140	0
370	20250107	150200	144594345	4140	4140	4140	4140	0
371	20250107	150100	144594345	4140	4140	4140	4140	0
372	20250107	150000	144594345	4140	4140	4140	4140	4
373	20250107	145900	144577785	4140	4140	4140	4140	0
374	20250107	145800	144577785	4140	4140	4140	4140	0
375	20250107	145700	144577785	4140	4140	4140	4140	30
376	20250107	145600	144453585	4140	4140	4140	4140	15
377	20250107	145500	144391485	4140	4140	4140	4140	0
378	20250107	145400	144391485	4140	4140	4140	4140	0
379	20250107	145300	144391485	4140	4145	4145	4140	40
380	20250107	145200	144225730	4160	4160	4160	4160	0
381	20250107	145100	144225730	4160	4160	4160	4160	0
382	20250107	145000	144225730	4160	4160	4160	4160	0
383	20250107	144900	144225730	4160	4160	4160	4160	2
384	20250107	144800	144217410	4145	4155	4155	4145	357
385	20250107	144700	142736025	4155	4155	4155	4155	0
386	20250107	144600	142736025	4155	4160	4160	4155	19
387	20250107	144500	142657075	4165	4165	4165	4165	0
388	20250107	144400	142657075	4165	4165	4165	4165	0
389	20250107	144300	142657075	4165	4165	4165	4165	0
390	20250107	144200	142657075	4165	4165	4165	4165	0
391	20250107	144100	142657075	4165	4165	4165	4165	0
392	20250107	144000	142657075	4165	4165	4165	4165	0
393	20250107	143900	142657075	4165	4165	4165	4165	14
394	20250107	143800	142598765	4160	4160	4160	4160	0
395	20250107	143700	142598765	4160	4160	4160	4160	0
396	20250107	143600	142598765	4160	4160	4160	4160	0
397	20250107	143500	142598765	4160	4160	4160	4160	0
398	20250107	143400	142598765	4160	4160	4160	4160	1
399	20250107	143300	142594605	4145	4145	4145	4145	0
400	20250107	143200	142594605	4145	4145	4145	4145	0
401	20250107	143100	142594605	4145	4145	4145	4145	0
402	20250107	143000	142594605	4145	4145	4145	4145	0
403	20250107	142900	142594605	4145	4155	4155	4145	132
404	20250107	142800	142046685	4155	4155	4155	4155	0
405	20250107	142700	142046685	4155	4155	4155	4155	0
406	20250107	142600	142046685	4155	4160	4160	4155	362
407	20250107	142500	140542150	4170	4170	4170	4170	0
408	20250107	142400	140542150	4170	4170	4170	4170	0
409	20250107	142300	140542150	4170	4170	4170	4170	0
410	20250107	142200	140542150	4170	4175	4175	4170	315
411	20250107	142100	139228525	4170	4170	4170	4170	0
412	20250107	142000	139228525	4170	4175	4175	4170	161
413	20250107	141900	138557110	4175	4175	4175	4175	0
414	20250107	141800	138557110	4175	4175	4175	4175	0
415	20250107	141700	138557110	4175	4175	4175	4175	5
416	20250107	141600	138536235	4175	4180	4180	4175	195
417	20250107	141500	137721635	4180	4180	4180	4180	16
418	20250107	141400	137654755	4200	4200	4200	4200	2
419	20250107	141300	137646355	4205	4205	4205	4205	0
420	20250107	141200	137646355	4205	4205	4205	4205	5
421	20250107	141100	137625330	4185	4185	4185	4185	0
422	20250107	141000	137625330	4185	4200	4200	4185	141
423	20250107	140900	137034480	4205	4205	4205	4205	0
424	20250107	140800	137034480	4205	4205	4205	4205	0
425	20250107	140700	137034480	4205	4205	4205	4205	0
426	20250107	140600	137034480	4205	4205	4205	4205	0
427	20250107	140500	137034480	4205	4205	4205	4205	1
428	20250107	140400	137030275	4210	4210	4210	4210	0
429	20250107	140300	137030275	4210	4210	4210	4210	0
430	20250107	140200	137030275	4210	4210	4210	4210	0
431	20250107	140100	137030275	4210	4210	4210	4210	0
432	20250107	140000	137030275	4210	4210	4210	4210	0
433	20250107	135900	137030275	4210	4210	4210	4210	0
434	20250107	135800	137030275	4210	4210	4210	4210	0
435	20250107	135700	137030275	4210	4210	4210	4210	0
436	20250107	135600	137030275	4210	4210	4210	4210	0
437	20250107	135500	137030275	4210	4210	4210	4210	0
438	20250107	135400	137030275	4210	4210	4210	4210	0
439	20250107	135300	137030275	4210	4190	4210	4190	255
440	20250107	135200	135961765	4210	4210	4210	4210	0
441	20250107	135100	135961765	4210	4210	4210	4210	0
442	20250107	135000	135961765	4210	4210	4210	4210	17
443	20250107	134900	135890195	4210	4210	4210	4210	135
444	20250107	134800	135321845	4210	4210	4210	4210	1050
445	20250107	134700	130901345	4210	4210	4210	4210	0
446	20250107	134600	130901345	4210	4210	4210	4210	0
447	20250107	134500	130901345	4210	4205	4210	4205	115
448	20250107	134400	130417700	4205	4205	4210	4205	152
449	20250107	134300	129777955	4210	4210	4210	4210	0
450	20250107	134200	129777955	4210	4210	4210	4210	0
451	20250107	134100	129777955	4210	4210	4210	4210	0
452	20250107	134000	129777955	4210	4210	4210	4210	0
453	20250107	133900	129777955	4210	4210	4210	4210	0
454	20250107	133800	129777955	4210	4210	4210	4210	0
455	20250107	133700	129777955	4210	4210	4210	4210	0
456	20250107	133600	129777955	4210	4205	4210	4205	150
457	20250107	133500	129146725	4210	4170	4210	4170	159
458	20250107	133400	128478845	4170	4170	4170	4170	10
459	20250107	133300	128437145	4170	4170	4170	4170	25
460	20250107	133200	128332895	4170	4180	4180	4170	144
461	20250107	133100	127731385	4180	4180	4180	4180	0
462	20250107	133000	127731385	4180	4180	4180	4180	10
463	20250107	132900	127689585	4210	4180	4210	4180	199
464	20250107	132800	126853200	4180	4180	4180	4180	0
465	20250107	132700	126853200	4180	4180	4180	4180	105
466	20250107	132600	126414300	4180	4180	4180	4180	0
467	20250107	132500	126414300	4180	4180	4180	4180	0
468	20250107	132400	126414300	4180	4180	4180	4180	0
469	20250107	132300	126414300	4180	4180	4180	4180	0
470	20250107	132200	126414300	4180	4180	4180	4180	0
471	20250107	132100	126414300	4180	4180	4180	4180	0
472	20250107	132000	126414300	4180	4180	4180	4180	0
473	20250107	131900	126414300	4180	4180	4180	4180	0
474	20250107	131800	126414300	4180	4180	4180	4180	0
475	20250107	131700	126414300	4180	4180	4180	4180	0
476	20250107	131600	126414300	4180	4180	4180	4180	0
477	20250107	131500	126414300	4180	4205	4205	4180	2
478	20250107	131400	126405915	4205	4205	4205	4205	0
479	20250107	131300	126405915	4205	4205	4205	4205	0
480	20250107	131200	126405915	4205	4205	4205	4205	0
481	20250107	131100	126405915	4205	4205	4205	4205	0
482	20250107	131000	126405915	4205	4205	4205	4205	0
483	20250107	130900	126405915	4205	4205	4205	4205	0
484	20250107	130800	126405915	4205	4205	4205	4205	0
485	20250107	130700	126405915	4205	4205	4205	4205	10
486	20250107	130600	126363865	4205	4205	4205	4205	0
487	20250107	130500	126363865	4205	4205	4205	4205	0
488	20250107	130400	126363865	4205	4205	4205	4205	0
489	20250107	130300	126363865	4205	4205	4205	4205	0
490	20250107	130200	126363865	4205	4205	4205	4205	20
491	20250107	130100	126279765	4205	4205	4205	4205	10
492	20250107	130000	126237715	4210	4210	4210	4210	0
493	20250107	125900	126237715	4210	4210	4210	4210	0
494	20250107	125800	126237715	4210	4210	4210	4210	0
495	20250107	125700	126237715	4210	4210	4210	4210	0
496	20250107	125600	126237715	4210	4205	4210	4205	200
497	20250107	125500	125396035	4205	4205	4205	4205	64
498	20250107	125400	125126915	4205	4205	4205	4205	9
499	20250107	125300	125089070	4205	4190	4205	4190	395
500	20250107	125200	123428615	4190	4190	4190	4190	0
501	20250107	125100	123428615	4190	4190	4190	4190	0
502	20250107	125000	123428615	4190	4190	4190	4190	0
503	20250107	124900	123428615	4190	4190	4190	4190	1
504	20250107	124800	123424425	4205	4210	4210	4205	36
505	20250107	124700	123272965	4210	4210	4210	4210	331
506	20250107	124600	121879455	4265	4175	4265	4175	8844
507	20250107	124500	84364540	4185	4175	4185	4175	124
508	20250107	124400	83846530	4165	4165	4165	4165	188
509	20250107	124300	83063510	4165	4165	4165	4165	30
510	20250107	124200	82938560	4150	4150	4150	4150	16
511	20250107	124100	82872160	4150	4165	4165	4150	362
512	20250107	124000	81368575	4190	4190	4190	4190	47
513	20250107	123900	81171645	4190	4190	4190	4190	0
514	20250107	123800	81171645	4190	4190	4190	4190	0
515	20250107	123700	81171645	4190	4190	4190	4190	31
516	20250107	123600	81041755	4190	4190	4190	4185	33
517	20250107	123500	80903505	4190	4185	4190	4185	66
518	20250107	123400	80627035	4185	4175	4190	4175	73
519	20250107	123300	80321475	4170	4165	4170	4165	119
520	20250107	123200	79825475	4150	4150	4150	4150	0
521	20250107	123100	79825475	4150	4150	4150	4150	99
522	20250107	123000	79414625	4150	4150	4150	4150	0
523	20250107	122900	79414625	4150	4150	4150	4150	0
524	20250107	122800	79414625	4150	4150	4150	4150	0
525	20250107	122700	79414625	4150	4150	4150	4150	0
526	20250107	122600	79414625	4150	4150	4150	4150	0
527	20250107	122500	79414625	4150	4150	4150	4150	0
528	20250107	122400	79414625	4150	4150	4150	4150	0
529	20250107	122300	79414625	4150	4150	4150	4150	27
530	20250107	122200	79302575	4150	4150	4150	4150	0
531	20250107	122100	79302575	4150	4150	4150	4150	85
532	20250107	122000	78949825	4155	4170	4170	4155	50
533	20250107	121900	78742040	4175	4175	4175	4175	0
534	20250107	121800	78742040	4175	4175	4175	4175	0
535	20250107	121700	78742040	4175	4175	4175	4175	0
536	20250107	121600	78742040	4175	4175	4175	4175	0
537	20250107	121500	78742040	4175	4175	4175	4175	0
538	20250107	121400	78742040	4175	4175	4175	4175	0
539	20250107	121300	78742040	4175	4175	4175	4175	0
540	20250107	121200	78742040	4175	4175	4175	4175	0
541	20250107	121100	78742040	4175	4175	4175	4175	0
542	20250107	121000	78742040	4175	4175	4175	4175	0
543	20250107	120900	78742040	4175	4175	4175	4175	0
544	20250107	120800	78742040	4175	4175	4175	4175	0
545	20250107	120700	78742040	4175	4175	4175	4175	4
546	20250107	120600	78725340	4175	4175	4175	4175	0
547	20250107	120500	78725340	4175	4175	4175	4175	0
548	20250107	120400	78725340	4175	4175	4175	4175	0
549	20250107	120300	78725340	4175	4175	4175	4175	0
550	20250107	120200	78725340	4175	4175	4175	4175	0
551	20250107	120100	78725340	4175	4175	4175	4175	0
552	20250107	120000	78725340	4175	4175	4175	4175	0
553	20250107	115900	78725340	4175	4175	4175	4175	0
554	20250107	115800	78725340	4175	4175	4175	4175	0
555	20250107	115700	78725340	4175	4175	4175	4175	0
556	20250107	115600	78725340	4175	4175	4175	4175	0
557	20250107	115500	78725340	4175	4175	4175	4175	0
558	20250107	115400	78725340	4175	4175	4175	4175	1
559	20250107	115300	78721165	4175	4180	4180	4175	18
560	20250107	115200	78646005	4185	4185	4185	4185	0
561	20250107	115100	78646005	4185	4185	4185	4185	0
562	20250107	115000	78646005	4185	4185	4185	4185	0
563	20250107	114900	78646005	4185	4185	4185	4185	8
564	20250107	114800	78612525	4180	4180	4180	4180	2
565	20250107	114700	78604165	4175	4175	4175	4175	0
566	20250107	114600	78604165	4175	4175	4175	4175	0
567	20250107	114500	78604165	4175	4175	4175	4175	0
568	20250107	114400	78604165	4175	4175	4175	4175	0
569	20250107	114300	78604165	4175	4175	4175	4175	2
570	20250107	114200	78595815	4175	4175	4175	4175	0
571	20250107	114100	78595815	4175	4175	4175	4175	0
572	20250107	114000	78595815	4175	4175	4175	4175	0
573	20250107	113900	78595815	4175	4175	4175	4175	0
574	20250107	113800	78595815	4175	4175	4175	4175	0
575	20250107	113700	78595815	4175	4175	4175	4175	11
576	20250107	113600	78549890	4175	4170	4175	4170	10
577	20250107	113500	78508150	4175	4175	4175	4175	0
578	20250107	113400	78508150	4175	4175	4175	4175	129
579	20250107	113300	77969575	4175	4175	4175	4175	0
580	20250107	113200	77969575	4175	4175	4175	4175	0
581	20250107	113100	77969575	4175	4175	4175	4175	0
582	20250107	113000	77969575	4175	4175	4175	4175	0
583	20250107	112900	77969575	4175	4175	4175	4175	0
584	20250107	112800	77969575	4175	4175	4175	4175	0
585	20250107	112700	77969575	4175	4175	4175	4175	0
586	20250107	112600	77969575	4175	4175	4175	4175	0
587	20250107	112500	77969575	4175	4175	4175	4175	0
588	20250107	112400	77969575	4175	4175	4175	4175	0
589	20250107	112300	77969575	4175	4175	4175	4175	0
590	20250107	112200	77969575	4175	4175	4175	4175	0
591	20250107	112100	77969575	4175	4175	4175	4175	9
592	20250107	112000	77932000	4170	4170	4170	4170	46
593	20250107	111900	77740180	4175	4175	4175	4175	0
594	20250107	111800	77740180	4175	4175	4175	4175	12
595	20250107	111700	77690080	4175	4175	4175	4175	0
596	20250107	111600	77690080	4175	4175	4175	4175	0
597	20250107	111500	77690080	4175	4175	4175	4175	0
598	20250107	111400	77690080	4175	4175	4175	4175	0
599	20250107	111300	77690080	4175	4175	4175	4175	0
600	20250107	111200	77690080	4175	4195	4195	4175	237
601	20250107	111100	76696150	4195	4195	4195	4195	0
602	20250107	111000	76696150	4195	4195	4195	4195	0
603	20250107	110900	76696150	4195	4195	4195	4195	0
604	20250107	110800	76696150	4195	4195	4195	4195	0
605	20250107	110700	76696150	4195	4195	4195	4195	0
606	20250107	110600	76696150	4195	4195	4195	4195	0
607	20250107	110500	76696150	4195	4195	4195	4195	0
608	20250107	110400	76696150	4195	4195	4195	4195	0
609	20250107	110300	76696150	4195	4195	4195	4195	0
610	20250107	110200	76696150	4195	4195	4195	4195	0
611	20250107	110100	76696150	4195	4195	4195	4195	0
612	20250107	110000	76696150	4195	4195	4195	4195	5
613	20250107	105900	76675175	4195	4195	4195	4195	0
614	20250107	105800	76675175	4195	4195	4195	4195	1
615	20250107	105700	76670980	4235	4235	4235	4235	0
616	20250107	105600	76670980	4235	4235	4235	4235	0
617	20250107	105500	76670980	4235	4235	4235	4235	0
618	20250107	105400	76670980	4235	4190	4235	4190	488
619	20250107	105300	74608440	4170	4170	4170	4170	0
620	20250107	105200	74608440	4170	4175	4175	4170	32
621	20250107	105100	74474845	4175	4175	4175	4175	0
622	20250107	105000	74474845	4175	4175	4175	4175	0
623	20250107	104900	74474845	4175	4175	4175	4175	0
624	20250107	104800	74474845	4175	4175	4175	4175	35
625	20250107	104700	74328720	4175	4175	4175	4175	0
626	20250107	104600	74328720	4175	4175	4175	4175	654
627	20250107	104500	71598270	4175	4175	4175	4175	0
628	20250107	104400	71598270	4175	4175	4175	4175	0
629	20250107	104300	71598270	4175	4175	4175	4175	0
630	20250107	104200	71598270	4175	4175	4175	4175	0
631	20250107	104100	71598270	4175	4175	4175	4175	35
632	20250107	104000	71452145	4200	4195	4200	4195	160
633	20250107	103900	70780430	4195	4195	4195	4195	5
634	20250107	103800	70759455	4175	4175	4175	4175	0
635	20250107	103700	70759455	4175	4175	4175	4175	107
636	20250107	103600	70312730	4195	4195	4195	4195	0
637	20250107	103500	70312730	4195	4175	4195	4175	134
638	20250107	103400	69753080	4175	4175	4175	4175	0
639	20250107	103300	69753080	4175	4175	4175	4175	0
640	20250107	103200	69753080	4175	4175	4175	4175	0
641	20250107	103100	69753080	4175	4175	4175	4175	0
642	20250107	103000	69753080	4175	4175	4175	4175	0
643	20250107	102900	69753080	4175	4175	4175	4175	0
644	20250107	102800	69753080	4175	4175	4175	4175	0
645	20250107	102700	69753080	4175	4175	4175	4175	100
646	20250107	102600	69335580	4175	4175	4175	4175	0
647	20250107	102500	69335580	4175	4175	4175	4175	0
648	20250107	102400	69335580	4175	4175	4175	4175	0
649	20250107	102300	69335580	4175	4175	4175	4175	0
650	20250107	102200	69335580	4175	4165	4175	4165	100
651	20250107	102100	68918530	4175	4175	4175	4175	0
652	20250107	102000	68918530	4175	4145	4175	4145	350
653	20250107	101900	67467660	4145	4130	4145	4130	1420
654	20250107	101800	61593190	4130	4130	4130	4130	0
655	20250107	101700	61593190	4130	4130	4130	4130	0
656	20250107	101600	61593190	4130	4130	4130	4130	0
657	20250107	101500	61593190	4130	4130	4130	4130	0
658	20250107	101400	61593190	4130	4130	4130	4130	0
659	20250107	101300	61593190	4130	4130	4130	4130	0
660	20250107	101200	61593190	4130	4130	4130	4130	0
661	20250107	101100	61593190	4130	4110	4130	4110	26
662	20250107	101000	61486310	4130	4130	4130	4130	121
663	20250107	100900	60986580	4130	4130	4130	4130	0
664	20250107	100800	60986580	4130	4130	4130	4130	0
665	20250107	100700	60986580	4130	4130	4130	4130	10
666	20250107	100600	60945280	4130	4130	4130	4130	0
667	20250107	100500	60945280	4130	4130	4130	4130	0
668	20250107	100400	60945280	4130	4120	4130	4110	247
669	20250107	100300	59929610	4120	4120	4120	4120	0
670	20250107	100200	59929610	4120	4120	4120	4120	44
671	20250107	100100	59748330	4120	4120	4120	4120	0
672	20250107	100000	59748330	4120	4120	4120	4120	0
673	20250107	095900	59748330	4120	4130	4130	4120	31
674	20250107	095800	59620455	4135	4150	4150	4135	1214
675	20250107	095700	54588525	4150	4150	4150	4150	0
676	20250107	095600	54588525	4150	4150	4150	4150	0
677	20250107	095500	54588525	4150	4150	4150	4150	0
678	20250107	095400	54588525	4150	4155	4155	4150	500
679	20250107	095300	52512435	4205	4205	4205	4205	0
680	20250107	095200	52512435	4205	4205	4205	4205	0
681	20250107	095100	52512435	4205	4205	4205	4205	0
682	20250107	095000	52512435	4205	4185	4210	4185	4883
683	20250107	094900	31972510	4210	4125	4210	4125	3176
684	20250107	094800	18641940	4100	4100	4100	4100	0
685	20250107	094700	18641940	4100	4095	4100	4095	70
686	20250107	094600	18355190	4095	4095	4095	4095	11
687	20250107	094500	18310145	4095	4095	4095	4095	1
688	20250107	094400	18306050	4095	4085	4095	4085	24
689	20250107	094300	18207950	4085	4080	4085	4080	7
690	20250107	094200	18179365	4080	4055	4080	4055	200
691	20250107	094100	17368090	4055	4065	4065	4055	556
692	20250107	094000	15111585	4065	4065	4065	4065	24
693	20250107	093900	15014025	4085	4085	4085	4085	21
694	20250107	093800	14928240	4085	4085	4085	4085	30
695	20250107	093700	14805690	4085	4085	4085	4085	1
696	20250107	093600	14801605	4055	4055	4055	4055	1
697	20250107	093500	14797550	4055	4060	4060	4055	100
698	20250107	093400	14391660	4050	4095	4095	4050	744
699	20250107	093300	11366205	4140	4125	4140	4090	1073
700	20250107	093200	6962525	4150	4150	4150	4150	0
701	20250107	093100	6962525	4150	4150	4150	4150	0
702	20250107	093000	6962525	4150	4150	4150	4150	0
703	20250107	092900	6962525	4150	4150	4150	4150	6
704	20250107	092800	6937625	4150	4150	4150	4150	15
705	20250107	092700	6875375	4150	4150	4150	4150	8
706	20250107	092600	6842175	4150	4150	4150	4150	10
707	20250107	092500	6800675	4150	4150	4150	4150	2
708	20250107	092400	6792375	4150	4150	4150	4150	50
709	20250107	092300	6584875	4130	4130	4130	4130	0
710	20250107	092200	6584875	4130	4130	4130	4130	0
711	20250107	092100	6584875	4130	4130	4130	4130	0
712	20250107	092000	6584875	4130	4130	4130	4130	261
713	20250107	091900	5506945	4130	4130	4130	4130	32
714	20250107	091800	5374785	4130	4145	4145	4130	263
715	20250107	091700	4287860	4150	4150	4150	4150	2
716	20250107	091600	4279560	4150	4150	4150	4150	0
717	20250107	091500	4279560	4150	4150	4150	4150	139
718	20250107	091400	3702710	4140	4145	4145	4140	86
719	20250107	091300	3346650	4150	4150	4150	4150	0
720	20250107	091200	3346650	4150	4150	4150	4150	0
721	20250107	091100	3346650	4150	4150	4150	4150	10
722	20250107	091000	3305150	4145	4145	4145	4145	6
723	20250107	090900	3280280	4145	4150	4150	4145	153
724	20250107	090800	2645335	4140	4140	4140	4140	0
725	20250107	090700	2645335	4140	4145	4145	4140	100
726	20250107	090600	2231230	4140	4140	4140	4140	0
727	20250107	090500	2231230	4140	4140	4140	4140	0
728	20250107	090400	2231230	4140	4140	4140	4140	0
729	20250107	090300	2231230	4140	4140	4140	4140	1
730	20250107	090200	2227090	4210	4210	4210	4210	136
731	20250107	090100	1654530	4210	4210	4210	4210	0
732	20250107	090000	1654530	4210	4210	4210	4210	393