KissMeData/077360/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	195200	611120325	4050	4050	4050	4050	11549
3	20250110	195100	611120325	4050	4050	4050	4050	0
4	20250110	195000	611120325	4050	4050	4050	4050	0
5	20250110	194900	611120325	4050	4050	4050	4050	0
6	20250110	194800	611120325	4050	4050	4050	4050	0
7	20250110	194700	611120325	4050	4050	4050	4050	0
8	20250110	194600	611120325	4050	4050	4050	4050	0
9	20250110	194500	611120325	4050	4050	4050	4050	0
10	20250110	194400	611120325	4050	4050	4050	4050	0
11	20250110	194300	611120325	4050	4050	4050	4050	0
12	20250110	194200	611120325	4050	4050	4050	4050	0
13	20250110	194100	611120325	4050	4050	4050	4050	0
14	20250110	194000	611120325	4050	4050	4050	4050	0
15	20250110	193900	611120325	4050	4050	4050	4050	0
16	20250110	193800	611120325	4050	4050	4050	4050	0
17	20250110	193700	611120325	4050	4050	4050	4050	0
18	20250110	193600	611120325	4050	4050	4050	4050	0
19	20250110	193500	611120325	4050	4050	4050	4050	0
20	20250110	193400	611120325	4050	4050	4050	4050	0
21	20250110	193300	611120325	4050	4050	4050	4050	0
22	20250110	193200	611120325	4050	4050	4050	4050	0
23	20250110	193100	611120325	4050	4050	4050	4050	0
24	20250110	193000	611120325	4050	4050	4050	4050	0
25	20250110	192900	611120325	4050	4050	4050	4050	0
26	20250110	192800	611120325	4050	4050	4050	4050	0
27	20250110	192700	611120325	4050	4050	4050	4050	0
28	20250110	192600	611120325	4050	4050	4050	4050	0
29	20250110	192500	611120325	4050	4050	4050	4050	0
30	20250110	192400	611120325	4050	4050	4050	4050	0
31	20250110	192300	611120325	4050	4050	4050	4050	0
32	20250110	192200	611120325	4050	4050	4050	4050	11549
33	20250110	192100	611120325	4050	4050	4050	4050	0
34	20250110	192000	611120325	4050	4050	4050	4050	0
35	20250110	191900	611120325	4050	4050	4050	4050	0
36	20250110	191800	611120325	4050	4050	4050	4050	0
37	20250110	191700	611120325	4050	4050	4050	4050	0
38	20250110	191600	611120325	4050	4050	4050	4050	0
39	20250110	191500	611120325	4050	4050	4050	4050	0
40	20250110	191400	611120325	4050	4050	4050	4050	0
41	20250110	191300	611120325	4050	4050	4050	4050	0
42	20250110	191200	611120325	4050	4050	4050	4050	0
43	20250110	191100	611120325	4050	4050	4050	4050	0
44	20250110	191000	611120325	4050	4050	4050	4050	0
45	20250110	190900	611120325	4050	4050	4050	4050	0
46	20250110	190800	611120325	4050	4050	4050	4050	0
47	20250110	190700	611120325	4050	4050	4050	4050	0
48	20250110	190600	611120325	4050	4050	4050	4050	0
49	20250110	190500	611120325	4050	4050	4050	4050	0
50	20250110	190400	611120325	4050	4050	4050	4050	0
51	20250110	190300	611120325	4050	4050	4050	4050	0
52	20250110	190200	611120325	4050	4050	4050	4050	0
53	20250110	190100	611120325	4050	4050	4050	4050	0
54	20250110	190000	611120325	4050	4050	4050	4050	0
55	20250110	185900	611120325	4050	4050	4050	4050	0
56	20250110	185800	611120325	4050	4050	4050	4050	0
57	20250110	185700	611120325	4050	4050	4050	4050	0
58	20250110	185600	611120325	4050	4050	4050	4050	0
59	20250110	185500	611120325	4050	4050	4050	4050	0
60	20250110	185400	611120325	4050	4050	4050	4050	0
61	20250110	185300	611120325	4050	4050	4050	4050	0
62	20250110	185200	611120325	4050	4050	4050	4050	11549
63	20250110	185100	611120325	4050	4050	4050	4050	0
64	20250110	185000	611120325	4050	4050	4050	4050	0
65	20250110	184900	611120325	4050	4050	4050	4050	0
66	20250110	184800	611120325	4050	4050	4050	4050	0
67	20250110	184700	611120325	4050	4050	4050	4050	0
68	20250110	184600	611120325	4050	4050	4050	4050	0
69	20250110	184500	611120325	4050	4050	4050	4050	0
70	20250110	184400	611120325	4050	4050	4050	4050	0
71	20250110	184300	611120325	4050	4050	4050	4050	0
72	20250110	184200	611120325	4050	4050	4050	4050	0
73	20250110	184100	611120325	4050	4050	4050	4050	0
74	20250110	184000	611120325	4050	4050	4050	4050	0
75	20250110	183900	611120325	4050	4050	4050	4050	0
76	20250110	183800	611120325	4050	4050	4050	4050	0
77	20250110	183700	611120325	4050	4050	4050	4050	0
78	20250110	183600	611120325	4050	4050	4050	4050	0
79	20250110	183500	611120325	4050	4050	4050	4050	0
80	20250110	183400	611120325	4050	4050	4050	4050	0
81	20250110	183300	611120325	4050	4050	4050	4050	0
82	20250110	183200	611120325	4050	4050	4050	4050	0
83	20250110	183100	611120325	4050	4050	4050	4050	0
84	20250110	183000	611120325	4050	4050	4050	4050	0
85	20250110	182900	611120325	4050	4050	4050	4050	0
86	20250110	182800	611120325	4050	4050	4050	4050	0
87	20250110	182700	611120325	4050	4050	4050	4050	0
88	20250110	182600	611120325	4050	4050	4050	4050	0
89	20250110	182500	611120325	4050	4050	4050	4050	0
90	20250110	182400	611120325	4050	4050	4050	4050	0
91	20250110	182300	611120325	4050	4050	4050	4050	0
92	20250110	182200	611120325	4050	4050	4050	4050	11549
93	20250110	182100	611120325	4050	4050	4050	4050	0
94	20250110	182000	611120325	4050	4050	4050	4050	0
95	20250110	181900	611120325	4050	4050	4050	4050	0
96	20250110	181800	611120325	4050	4050	4050	4050	0
97	20250110	181700	611120325	4050	4050	4050	4050	0
98	20250110	181600	611120325	4050	4050	4050	4050	0
99	20250110	181500	611120325	4050	4050	4050	4050	0
100	20250110	181400	611120325	4050	4050	4050	4050	0
101	20250110	181300	611120325	4050	4050	4050	4050	0
102	20250110	181200	611120325	4050	4050	4050	4050	0
103	20250110	181100	611120325	4050	4050	4050	4050	0
104	20250110	181000	611120325	4050	4050	4050	4050	0
105	20250110	180900	611120325	4050	4050	4050	4050	0
106	20250110	180800	611120325	4050	4050	4050	4050	0
107	20250110	180700	611120325	4050	4050	4050	4050	0
108	20250110	180600	611120325	4050	4050	4050	4050	0
109	20250110	180500	611120325	4050	4050	4050	4050	0
110	20250110	180400	611120325	4050	4050	4050	4050	0
111	20250110	180300	611120325	4050	4050	4050	4050	0
112	20250110	180200	611120325	4050	4050	4050	4050	0
113	20250110	180100	611120325	4050	4050	4050	4050	0
114	20250110	180000	611120325	4050	4050	4050	4050	0
115	20250110	175900	611120325	4050	4050	4050	4050	0
116	20250110	175800	611120325	4050	4050	4050	4050	0
117	20250110	175700	611120325	4050	4050	4050	4050	0
118	20250110	175600	611120325	4050	4050	4050	4050	0
119	20250110	175500	611120325	4050	4050	4050	4050	0
120	20250110	175400	611120325	4050	4050	4050	4050	0
121	20250110	175300	611120325	4050	4050	4050	4050	0
122	20250110	175200	611120325	4050	4050	4050	4050	11549
123	20250110	175100	611120325	4050	4050	4050	4050	0
124	20250110	175000	611120325	4050	4050	4050	4050	0
125	20250110	174900	611120325	4050	4050	4050	4050	0
126	20250110	174800	611120325	4050	4050	4050	4050	0
127	20250110	174700	611120325	4050	4050	4050	4050	0
128	20250110	174600	611120325	4050	4050	4050	4050	0
129	20250110	174500	611120325	4050	4050	4050	4050	0
130	20250110	174400	611120325	4050	4050	4050	4050	0
131	20250110	174300	611120325	4050	4050	4050	4050	0
132	20250110	174200	611120325	4050	4050	4050	4050	0
133	20250110	174100	611120325	4050	4050	4050	4050	0
134	20250110	174000	611120325	4050	4050	4050	4050	0
135	20250110	173900	611120325	4050	4050	4050	4050	0
136	20250110	173800	611120325	4050	4050	4050	4050	0
137	20250110	173700	611120325	4050	4050	4050	4050	0
138	20250110	173600	611120325	4050	4050	4050	4050	0
139	20250110	173500	611120325	4050	4050	4050	4050	0
140	20250110	173400	611120325	4050	4050	4050	4050	0
141	20250110	173300	611120325	4050	4050	4050	4050	0
142	20250110	173200	611120325	4050	4050	4050	4050	0
143	20250110	173100	611120325	4050	4050	4050	4050	0
144	20250110	173000	611120325	4050	4050	4050	4050	0
145	20250110	172900	611120325	4050	4050	4050	4050	0
146	20250110	172800	611120325	4050	4050	4050	4050	0
147	20250110	172700	611120325	4050	4050	4050	4050	0
148	20250110	172600	611120325	4050	4050	4050	4050	0
149	20250110	172500	611120325	4050	4050	4050	4050	0
150	20250110	172400	611120325	4050	4050	4050	4050	0
151	20250110	172300	611120325	4050	4050	4050	4050	0
152	20250110	172200	611120325	4050	4050	4050	4050	11549
153	20250110	172100	611120325	4050	4050	4050	4050	0
154	20250110	172000	611120325	4050	4050	4050	4050	0
155	20250110	171900	611120325	4050	4050	4050	4050	0
156	20250110	171800	611120325	4050	4050	4050	4050	0
157	20250110	171700	611120325	4050	4050	4050	4050	0
158	20250110	171600	611120325	4050	4050	4050	4050	0
159	20250110	171500	611120325	4050	4050	4050	4050	0
160	20250110	171400	611120325	4050	4050	4050	4050	0
161	20250110	171300	611120325	4050	4050	4050	4050	0
162	20250110	171200	611120325	4050	4050	4050	4050	0
163	20250110	171100	611120325	4050	4050	4050	4050	0
164	20250110	171000	611120325	4050	4050	4050	4050	0
165	20250110	170900	611120325	4050	4050	4050	4050	0
166	20250110	170800	611120325	4050	4050	4050	4050	0
167	20250110	170700	611120325	4050	4050	4050	4050	0
168	20250110	170600	611120325	4050	4050	4050	4050	0
169	20250110	170500	611120325	4050	4050	4050	4050	0
170	20250110	170400	611120325	4050	4050	4050	4050	0
171	20250110	170300	611120325	4050	4050	4050	4050	0
172	20250110	170200	611120325	4050	4050	4050	4050	0
173	20250110	170100	611120325	4050	4050	4050	4050	0
174	20250110	170000	611120325	4050	4050	4050	4050	0
175	20250110	165900	611120325	4050	4050	4050	4050	0
176	20250110	165800	611120325	4050	4050	4050	4050	0
177	20250110	165700	611120325	4050	4050	4050	4050	0
178	20250110	165600	611120325	4050	4050	4050	4050	0
179	20250110	165500	611120325	4050	4050	4050	4050	0
180	20250110	165400	611120325	4050	4050	4050	4050	0
181	20250110	165300	611120325	4050	4050	4050	4050	0
182	20250110	165200	611120325	4050	4050	4050	4050	11549
183	20250110	165100	611120325	4050	4050	4050	4050	0
184	20250110	165000	611120325	4050	4050	4050	4050	0
185	20250110	164900	611120325	4050	4050	4050	4050	0
186	20250110	164800	611120325	4050	4050	4050	4050	0
187	20250110	164700	611120325	4050	4050	4050	4050	0
188	20250110	164600	611120325	4050	4050	4050	4050	0
189	20250110	164500	611120325	4050	4050	4050	4050	0
190	20250110	164400	611120325	4050	4050	4050	4050	0
191	20250110	164300	611120325	4050	4050	4050	4050	0
192	20250110	164200	611120325	4050	4050	4050	4050	0
193	20250110	164100	611120325	4050	4050	4050	4050	0
194	20250110	164000	611120325	4050	4050	4050	4050	0
195	20250110	163900	611120325	4050	4050	4050	4050	0
196	20250110	163800	611120325	4050	4050	4050	4050	0
197	20250110	163700	611120325	4050	4050	4050	4050	0
198	20250110	163600	611120325	4050	4050	4050	4050	0
199	20250110	163500	611120325	4050	4050	4050	4050	0
200	20250110	163400	611120325	4050	4050	4050	4050	0
201	20250110	163300	611120325	4050	4050	4050	4050	0
202	20250110	163200	611120325	4050	4050	4050	4050	0
203	20250110	163100	611120325	4050	4050	4050	4050	0
204	20250110	163000	611120325	4050	4050	4050	4050	0
205	20250110	162900	611120325	4050	4050	4050	4050	0
206	20250110	162800	611120325	4050	4050	4050	4050	0
207	20250110	162700	611120325	4050	4050	4050	4050	0
208	20250110	162600	611120325	4050	4050	4050	4050	0
209	20250110	162500	611120325	4050	4050	4050	4050	0
210	20250110	162400	611120325	4050	4050	4050	4050	0
211	20250110	162300	611120325	4050	4050	4050	4050	0
212	20250110	162200	611120325	4050	4050	4050	4050	11549
213	20250110	162100	611120325	4050	4050	4050	4050	0
214	20250110	162000	611120325	4050	4050	4050	4050	0
215	20250110	161900	611120325	4050	4050	4050	4050	0
216	20250110	161800	611120325	4050	4050	4050	4050	0
217	20250110	161700	611120325	4050	4050	4050	4050	0
218	20250110	161600	611120325	4050	4050	4050	4050	0
219	20250110	161500	611120325	4050	4050	4050	4050	0
220	20250110	161400	611120325	4050	4050	4050	4050	0
221	20250110	161300	611120325	4050	4050	4050	4050	0
222	20250110	161200	611120325	4050	4050	4050	4050	0
223	20250110	161100	611120325	4050	4050	4050	4050	0
224	20250110	161000	611120325	4050	4050	4050	4050	0
225	20250110	160900	611120325	4050	4050	4050	4050	0
226	20250110	160800	611120325	4050	4050	4050	4050	0
227	20250110	160700	611120325	4050	4050	4050	4050	0
228	20250110	160600	611120325	4050	4050	4050	4050	0
229	20250110	160500	611120325	4050	4050	4050	4050	0
230	20250110	160400	611120325	4050	4050	4050	4050	0
231	20250110	160300	611120325	4050	4050	4050	4050	0
232	20250110	160200	611120325	4050	4050	4050	4050	0
233	20250110	160100	611120325	4050	4050	4050	4050	0
234	20250110	160000	611120325	4050	4050	4050	4050	0
235	20250110	155900	611120325	4050	4050	4050	4050	0
236	20250110	155800	611120325	4050	4050	4050	4050	0
237	20250110	155700	611120325	4050	4050	4050	4050	0
238	20250110	155600	611120325	4050	4050	4050	4050	0
239	20250110	155500	611120325	4050	4050	4050	4050	0
240	20250110	155400	611120325	4050	4050	4050	4050	0
241	20250110	155300	611120325	4050	4050	4050	4050	0
242	20250110	155200	611120325	4050	4050	4050	4050	11549
243	20250110	155100	611120325	4050	4050	4050	4050	0
244	20250110	155000	611120325	4050	4050	4050	4050	0
245	20250110	154900	611120325	4050	4050	4050	4050	0
246	20250110	154800	611120325	4050	4050	4050	4050	0
247	20250110	154700	611120325	4050	4050	4050	4050	0
248	20250110	154600	611120325	4050	4050	4050	4050	0
249	20250110	154500	611120325	4050	4050	4050	4050	0
250	20250110	154400	611120325	4050	4050	4050	4050	0
251	20250110	154300	611120325	4050	4050	4050	4050	0
252	20250110	154200	611120325	4050	4050	4050	4050	0
253	20250110	154100	611120325	4050	4050	4050	4050	0
254	20250110	154000	611120325	4050	4050	4050	4050	0
255	20250110	153900	611120325	4050	4050	4050	4050	0
256	20250110	153800	611120325	4050	4050	4050	4050	0
257	20250110	153700	611120325	4050	4050	4050	4050	0
258	20250110	153600	611120325	4050	4050	4050	4050	0
259	20250110	153500	611120325	4050	4050	4050	4050	0
260	20250110	153400	611120325	4050	4050	4050	4050	0
261	20250110	153300	611120325	4050	4050	4050	4050	0
262	20250110	153200	611120325	4050	4050	4050	4050	0
263	20250110	153100	611120325	4050	4050	4050	4050	0
264	20250110	153000	611120325	4050	4050	4050	4050	11549
265	20250110	152900	564346875	4075	4075	4075	4075	0
266	20250110	152800	564346875	4075	4075	4075	4075	0
267	20250110	152700	564346875	4075	4075	4075	4075	0
268	20250110	152600	564346875	4075	4075	4075	4075	0
269	20250110	152500	564346875	4075	4075	4075	4075	0
270	20250110	152400	564346875	4075	4075	4075	4075	0
271	20250110	152300	564346875	4075	4075	4075	4075	0
272	20250110	152200	564346875	4075	4075	4075	4075	0
273	20250110	152100	564346875	4075	4075	4075	4075	0
274	20250110	152000	564346875	4075	4075	4075	4075	0
275	20250110	151900	564346875	4075	4050	4075	4050	227
276	20250110	151800	563423560	4055	4060	4070	4055	4150
277	20250110	151700	546586785	4065	4060	4070	4060	242
278	20250110	151600	545604110	4060	4070	4070	4060	81
279	20250110	151500	545275200	4060	4060	4075	4060	386
280	20250110	151400	543708010	4060	4075	4075	4060	257
281	20250110	151300	542663575	4060	4060	4075	4060	123
282	20250110	151200	542164180	4060	4065	4070	4060	407
283	20250110	151100	540508750	4060	4065	4065	4060	365
284	20250110	151000	539026755	4065	4065	4065	4060	30
285	20250110	150900	538904945	4060	4060	4060	4060	250
286	20250110	150800	537889945	4065	4060	4065	4060	178
287	20250110	150700	537166610	4065	4060	4070	4060	72
288	20250110	150600	536874065	4060	4060	4070	4060	382
289	20250110	150500	535323135	4070	4065	4070	4065	38
290	20250110	150400	535168660	4060	4060	4065	4060	238
291	20250110	150300	534202235	4065	4070	4070	4065	71
292	20250110	150200	533913570	4060	4060	4070	4060	111
293	20250110	150100	533462900	4060	4060	4060	4060	188
294	20250110	150000	532699620	4060	4065	4065	4060	243
295	20250110	145900	531712205	4065	4075	4075	4060	186
296	20250110	145800	530956800	4055	4060	4075	4055	1100
297	20250110	145700	526491280	4060	4075	4075	4060	122
298	20250110	145600	525995945	4060	4075	4075	4060	109
299	20250110	145500	525553390	4060	4075	4075	4060	1113
300	20250110	145400	521034570	4075	4065	4075	4060	326
301	20250110	145300	519709475	4065	4065	4075	4065	564
302	20250110	145200	517415135	4075	4065	4075	4065	109
303	20250110	145100	516972040	4075	4065	4075	4065	391
304	20250110	145000	515380665	4065	4075	4080	4065	501
305	20250110	144900	513341435	4075	4065	4075	4065	30
306	20250110	144800	513219475	4080	4065	4080	4065	193
307	20250110	144700	512434795	4065	4065	4080	4065	146
308	20250110	144600	511841290	4080	4065	4080	4065	280
309	20250110	144500	510700195	4065	4065	4080	4065	398
310	20250110	144400	509082250	4080	4080	4080	4080	21
311	20250110	144300	508996570	4065	4065	4065	4065	122
312	20250110	144200	508500640	4065	4065	4065	4065	155
313	20250110	144100	507870565	4080	4080	4080	4065	175
314	20250110	144000	507159145	4065	4065	4070	4065	264
315	20250110	143900	506085470	4070	4080	4080	4070	196
316	20250110	143800	505287715	4090	4080	4090	4065	127
317	20250110	143700	504770755	4065	4070	4080	4065	204
318	20250110	143600	503940340	4065	4070	4080	4065	2132
319	20250110	143500	495271550	4080	4080	4080	4080	1
320	20250110	143400	495267470	4090	4075	4090	4065	1288
321	20250110	143300	490015685	4065	4065	4080	4065	230
322	20250110	143200	489080720	4065	4065	4070	4065	154
323	20250110	143100	488454470	4065	4065	4080	4065	646
324	20250110	143000	485828465	4065	4065	4065	4065	575
325	20250110	142900	483491090	4065	4065	4065	4065	403
326	20250110	142800	481852895	4080	4070	4080	4070	75
327	20250110	142700	481547405	4075	4080	4080	4065	50
328	20250110	142600	481344115	4065	4065	4080	4065	206
329	20250110	142500	480506710	4080	4065	4080	4065	85
330	20250110	142400	480161170	4065	4085	4085	4065	157
331	20250110	142300	479522945	4065	4085	4085	4065	366
332	20250110	142200	478031855	4085	4065	4085	4065	306
333	20250110	142100	476784405	4065	4065	4085	4065	171
334	20250110	142000	476089270	4065	4070	4070	4065	117
335	20250110	141900	475613460	4065	4090	4090	4065	75
336	20250110	141800	475308560	4065	4065	4065	4065	212
337	20250110	141700	474446780	4065	4065	4065	4065	217
338	20250110	141600	473564675	4065	4065	4090	4065	147
339	20250110	141500	472966995	4070	4070	4090	4070	196
340	20250110	141400	472169255	4090	4090	4090	4065	31
341	20250110	141300	472043165	4065	4065	4085	4065	276
342	20250110	141200	470920925	4070	4070	4070	4070	215
343	20250110	141100	470045875	4070	4070	4070	4070	81
344	20250110	141000	469716205	4065	4065	4065	4065	588
345	20250110	140900	467325985	4065	4065	4065	4065	72
346	20250110	140800	467033305	4065	4065	4065	4065	209
347	20250110	140700	466183720	4065	4070	4070	4065	238
348	20250110	140600	465215415	4070	4065	4070	4065	111
349	20250110	140500	464763830	4065	4085	4085	4065	354
350	20250110	140400	463322060	4060	4065	4065	4060	81
351	20250110	140300	462993190	4065	4065	4065	4065	75
352	20250110	140200	462688315	4065	4065	4065	4060	209
353	20250110	140100	461838945	4065	4065	4065	4065	217
354	20250110	140000	460956840	4065	4065	4070	4065	205
355	20250110	135900	460123130	4065	4065	4065	4065	138
356	20250110	135800	459562160	4060	4065	4065	4060	75
357	20250110	135700	459257425	4065	4065	4065	4065	222
358	20250110	135600	458354995	4065	4065	4065	4065	217
359	20250110	135500	457472890	4065	4065	4065	4065	70
360	20250110	135400	457188340	4070	4060	4070	4060	207
361	20250110	135300	456346795	4060	4060	4060	4060	97
362	20250110	135200	455952975	4060	4060	4060	4060	152
363	20250110	135100	455335855	4060	4060	4060	4060	146
364	20250110	135000	454743095	4060	4060	4060	4060	227
365	20250110	134900	453821475	4060	4060	4060	4060	217
366	20250110	134800	452940455	4085	4060	4085	4060	67
367	20250110	134700	452668390	4060	4060	4060	4060	74
368	20250110	134600	452367950	4085	4060	4085	4060	267
369	20250110	134500	451283830	4085	4060	4085	4060	453
370	20250110	134400	449438525	4060	4060	4060	4060	155
371	20250110	134300	448809225	4060	4060	4085	4060	160
372	20250110	134200	448159575	4060	4085	4085	4060	78
373	20250110	134100	447842845	4060	4060	4065	4060	203
374	20250110	134000	447018490	4060	4060	4060	4060	215
375	20250110	133900	446145590	4085	4085	4085	4060	136
376	20250110	133800	445593105	4060	4065	4085	4060	719
377	20250110	133700	442673240	4085	4065	4085	4065	93
378	20250110	133600	442294855	4060	4065	4065	4060	2246
379	20250110	133500	433173075	4065	4065	4065	4065	74
380	20250110	133400	432872265	4060	4070	4070	4060	3211
381	20250110	133300	419819340	4070	4070	4070	4070	230
382	20250110	133200	418883240	4065	4065	4080	4065	147
383	20250110	133100	418285655	4080	4065	4080	4065	38
384	20250110	133000	418131050	4065	4065	4085	4065	251
385	20250110	132900	417110675	4065	4065	4080	4065	968
386	20250110	132800	413165625	4075	4065	4075	4065	225
387	20250110	132700	412250990	4065	4065	4065	4065	64
388	20250110	132600	411990830	4065	4065	4065	4065	75
389	20250110	132500	411685955	4065	4065	4075	4065	277
390	20250110	132400	410559940	4065	4075	4075	4065	29
391	20250110	132300	410442045	4065	4065	4065	4065	251
392	20250110	132200	409421730	4075	4065	4075	4065	218
393	20250110	132100	408535530	4065	4065	4065	4065	282
394	20250110	132000	407389200	4065	4065	4065	4065	215
395	20250110	131900	406515225	4065	4065	4065	4065	47
396	20250110	131800	406324170	4065	4065	4065	4065	264
397	20250110	131700	405251010	4065	4075	4075	4065	694
398	20250110	131600	402424650	4065	4065	4065	4065	120
399	20250110	131500	401936850	4065	4070	4075	4065	79
400	20250110	131400	401615455	4075	4080	4090	4065	147
401	20250110	131300	401017410	4090	4070	4090	4065	216
402	20250110	131200	400138610	4070	4070	4070	4070	218
403	20250110	131100	399251350	4070	4070	4090	4070	202
404	20250110	131000	398427810	4070	4070	4070	4070	28
405	20250110	130900	398313850	4070	4090	4090	4070	254
406	20250110	130800	397279540	4070	4070	4070	4070	79
407	20250110	130700	396958010	4070	4070	4070	4070	216
408	20250110	130600	396078890	4070	4070	4090	4070	359
409	20250110	130500	394614620	4070	4070	4080	4070	78
410	20250110	130400	394297130	4070	4070	4070	4070	271
411	20250110	130300	393194160	4070	4070	4070	4070	29
412	20250110	130200	393076130	4070	4070	4070	4070	229
413	20250110	130100	392144100	4075	4070	4090	4070	231
414	20250110	130000	391203060	4070	4075	4090	4070	103
415	20250110	125900	390783645	4070	4070	4070	4070	77
416	20250110	125800	390470255	4070	4075	4075	4070	995
417	20250110	125700	386415865	4075	4075	4075	4075	266
418	20250110	125600	385331915	4075	4075	4080	4075	713
419	20250110	125500	382426290	4075	4075	4075	4075	118
420	20250110	125400	381945440	4080	4075	4080	4075	36
421	20250110	125300	381798700	4075	4075	4080	4075	227
422	20250110	125200	380873670	4090	4075	4090	4070	115
423	20250110	125100	380405205	4085	4070	4085	4070	172
424	20250110	125000	379705115	4075	4090	4090	4070	253
425	20250110	124900	378674665	4070	4070	4070	4070	29
426	20250110	124800	378556635	4070	4070	4070	4070	270
427	20250110	124700	377457735	4090	4070	4090	4070	79
428	20250110	124600	377135185	4070	4070	4070	4070	267
429	20250110	124500	376048495	4070	4070	4090	4070	232
430	20250110	124400	375104215	4070	4090	4090	4070	29
431	20250110	124300	374986165	4070	4070	4090	4070	136
432	20250110	124200	374432605	4070	4070	4070	4070	162
433	20250110	124100	373773265	4090	4070	4090	4070	203
434	20250110	124000	372945215	4090	4070	4090	4070	323
435	20250110	123900	371630565	4070	4090	4090	4070	133
436	20250110	123800	371089215	4070	4070	4090	4070	115
437	20250110	123700	370621145	4090	4090	4090	4070	198
438	20250110	123600	369814725	4070	4070	4070	4070	123
439	20250110	123500	369314115	4070	4090	4090	4070	369
440	20250110	123400	367808285	4070	4070	4070	4070	256
441	20250110	123300	366766365	4090	4075	4090	4075	500
442	20250110	123200	364728835	4075	4075	4090	4075	294
443	20250110	123100	363530740	4075	4075	4075	4075	107
444	20250110	123000	363094715	4075	4090	4090	4075	236
445	20250110	122900	362132910	4075	4075	4090	4075	273
446	20250110	122800	361020405	4090	4090	4090	4090	2
447	20250110	122700	361012225	4075	4075	4090	4075	118
448	20250110	122600	360531330	4075	4090	4090	4075	165
449	20250110	122500	359858450	4080	4080	4080	4080	130
450	20250110	122400	359328050	4080	4080	4080	4080	361
451	20250110	122300	357855170	4080	4090	4090	4080	93
452	20250110	122200	357475460	4080	4090	4090	4080	264
453	20250110	122100	356398040	4080	4080	4080	4080	169
454	20250110	122000	355708520	4080	4080	4095	4080	111
455	20250110	121900	355255625	4095	4080	4095	4080	171
456	20250110	121800	354557930	4095	4080	4095	4080	272
457	20250110	121700	353448155	4095	4095	4095	4080	97
458	20250110	121600	353052065	4080	4080	4080	4080	209
459	20250110	121500	352199345	4095	4080	4095	4080	135
460	20250110	121400	351648455	4080	4080	4080	4080	28
461	20250110	121300	351534215	4080	4085	4085	4080	679
462	20250110	121200	348763755	4095	4085	4095	4085	30
463	20250110	121100	348641185	4085	4085	4095	4085	109
464	20250110	121000	348195900	4085	4080	4095	4080	237
465	20250110	120900	347228220	4080	4090	4090	4080	65
466	20250110	120800	346962990	4080	4080	4090	4080	424
467	20250110	120700	345233060	4080	4080	4080	4080	28
468	20250110	120600	345118820	4080	4080	4080	4080	112
469	20250110	120500	344661860	4080	4090	4090	4080	372
470	20250110	120400	343144080	4080	4090	4090	4080	105
471	20250110	120300	342715385	4095	4090	4095	4080	1029
472	20250110	120200	338503985	4085	4085	4090	4085	215
473	20250110	120100	337625655	4090	4085	4090	4085	125
474	20250110	120000	337115020	4090	4080	4090	4080	175
475	20250110	115900	336401000	4090	4085	4090	4080	124
476	20250110	115800	335894670	4090	4090	4090	4085	32
477	20250110	115700	335763930	4085	4085	4090	4085	412
478	20250110	115600	334080890	4090	4090	4090	4085	51
479	20250110	115500	333872535	4095	4090	4105	4085	105
480	20250110	115400	333443375	4105	4085	4105	4085	175
481	20250110	115300	332728190	4100	4105	4105	4090	33
482	20250110	115200	332593160	4085	4085	4105	4085	399
483	20250110	115100	330963205	4105	4085	4105	4085	292
484	20250110	115000	329770305	4085	4085	4085	4085	131
485	20250110	114900	329235170	4085	4085	4105	4085	219
486	20250110	114800	328340515	4105	4085	4105	4085	68
487	20250110	114700	328062715	4085	4085	4085	4085	286
488	20250110	114600	326894405	4085	4110	4110	4085	173
489	20250110	114500	326187100	4090	4090	4115	4090	401
490	20250110	114400	324540510	4100	4090	4100	4090	192
491	20250110	114300	323755010	4100	4095	4110	4090	134
492	20250110	114200	323206340	4100	4100	4100	4100	35
493	20250110	114100	323062840	4110	4100	4110	4100	349
494	20250110	114000	321631890	4110	4100	4110	4100	77
495	20250110	113900	321316160	4110	4110	4110	4100	154
496	20250110	113800	320684700	4100	4110	4110	4100	165
497	20250110	113700	320007590	4105	4105	4110	4105	81
498	20250110	113600	319675055	4105	4095	4110	4095	389
499	20250110	113500	318080355	4100	4105	4110	4095	151
500	20250110	113400	317460650	4110	4110	4110	4105	31
501	20250110	113300	317333380	4115	4105	4115	4095	1060
502	20250110	113200	312987400	4105	4115	4115	4105	86
503	20250110	113100	312634210	4095	4100	4115	4090	1368
504	20250110	113000	307016040	4100	4110	4110	4100	141
505	20250110	112900	306437900	4105	4100	4110	4100	1482
506	20250110	112800	300354760	4090	4090	4090	4090	217
507	20250110	112700	299467230	4100	4090	4100	4090	76
508	20250110	112600	299156360	4100	4095	4100	4090	220
509	20250110	112500	298255905	4095	4095	4100	4095	245
510	20250110	112400	297252510	4100	4085	4100	4085	122
511	20250110	112300	296753610	4100	4090	4100	4090	2294
512	20250110	112200	287359670	4100	4090	4105	4090	154
513	20250110	112100	286729760	4105	4105	4105	4090	53
514	20250110	112000	286512885	4100	4100	4105	4090	903
515	20250110	111900	282812395	4090	4095	4100	4090	588
516	20250110	111800	280402660	4090	4090	4095	4090	3339
517	20250110	111700	266746085	4090	4095	4100	4090	167
518	20250110	111600	266062405	4095	4100	4105	4095	97
519	20250110	111500	265664905	4105	4100	4110	4100	1350
520	20250110	111400	260129865	4110	4095	4110	4095	282
521	20250110	111300	258975045	4110	4110	4110	4095	79
522	20250110	111200	258651420	4110	4095	4110	4095	262
523	20250110	111100	257577770	4105	4100	4105	4095	126
524	20250110	111000	257061570	4100	4105	4105	4100	38
525	20250110	110900	256905745	4095	4095	4095	4095	395
526	20250110	110800	255288220	4105	4095	4105	4095	90
527	20250110	110700	254919590	4090	4095	4100	4090	608
528	20250110	110600	252431760	4095	4095	4095	4095	138
529	20250110	110500	251866650	4095	4095	4100	4090	347
530	20250110	110400	250445915	4095	4095	4095	4090	2249
531	20250110	110300	241237270	4095	4100	4100	4095	76
532	20250110	110200	240926045	4095	4105	4105	4095	34
533	20250110	110100	240786775	4110	4105	4130	4100	174
534	20250110	110000	240072725	4130	4110	4130	4095	183
535	20250110	105900	239321800	4095	4095	4110	4090	289
536	20250110	105800	238138805	4095	4100	4110	4090	199
537	20250110	105700	237323695	4095	4105	4105	4095	177
538	20250110	105600	236598050	4105	4115	4120	4105	2724
539	20250110	105500	225389395	4115	4115	4120	4115	126
540	20250110	105400	224870875	4120	4115	4135	4115	120
541	20250110	105300	224376695	4120	4125	4125	4120	290
542	20250110	105200	223180945	4135	4135	4135	4130	563
543	20250110	105100	220855690	4135	4135	4135	4135	0
544	20250110	105000	220855690	4135	4135	4135	4135	0
545	20250110	104900	220855690	4135	4135	4135	4135	0
546	20250110	104800	220855690	4135	4135	4135	4135	1
547	20250110	104700	220851555	4130	4130	4130	4130	2
548	20250110	104600	220843295	4135	4135	4135	4135	0
549	20250110	104500	220843295	4135	4135	4135	4135	78
550	20250110	104400	220520765	4135	4135	4135	4135	0
551	20250110	104300	220520765	4135	4130	4135	4130	248
552	20250110	104200	219496510	4130	4120	4130	4120	348
553	20250110	104100	218062730	4120	4120	4120	4120	0
554	20250110	104000	218062730	4120	4120	4120	4120	0
555	20250110	103900	218062730	4120	4120	4120	4120	1
556	20250110	103800	218058610	4115	4135	4135	4115	681
557	20250110	103700	215256260	4115	4115	4115	4115	15
558	20250110	103600	215194535	4115	4115	4115	4115	2001
559	20250110	103500	206960420	4135	4125	4135	4125	501
560	20250110	103400	204893785	4120	4125	4125	4120	3
561	20250110	103300	204881420	4120	4135	4135	4120	5
562	20250110	103200	204860785	4120	4120	4120	4120	2
563	20250110	103100	204852545	4135	4135	4135	4135	1
564	20250110	103000	204848410	4115	4135	4135	4115	2001
565	20250110	102900	196614275	4120	4120	4120	4120	0
566	20250110	102800	196614275	4120	4120	4120	4120	0
567	20250110	102700	196614275	4120	4120	4120	4120	284
568	20250110	102600	195444195	4135	4135	4135	4135	75
569	20250110	102500	195134070	4120	4120	4120	4120	0
570	20250110	102400	195134070	4120	4120	4120	4120	0
571	20250110	102300	195134070	4120	4120	4120	4120	0
572	20250110	102200	195134070	4120	4120	4120	4120	10
573	20250110	102100	195092870	4135	4135	4135	4135	0
574	20250110	102000	195092870	4135	4135	4135	4135	0
575	20250110	101900	195092870	4135	4135	4135	4135	0
576	20250110	101800	195092870	4135	4135	4135	4135	31
577	20250110	101700	194964685	4120	4120	4120	4120	0
578	20250110	101600	194964685	4120	4120	4120	4120	0
579	20250110	101500	194964685	4120	4120	4120	4120	0
580	20250110	101400	194964685	4120	4120	4120	4120	3
581	20250110	101300	194952325	4120	4135	4135	4120	51
582	20250110	101200	194742055	4135	4135	4135	4135	0
583	20250110	101100	194742055	4135	4135	4135	4135	28
584	20250110	101000	194626275	4135	4135	4135	4135	250
585	20250110	100900	193592525	4135	4130	4135	4130	870
586	20250110	100800	189998920	4135	4135	4135	4135	145
587	20250110	100700	189399345	4135	4135	4135	4135	76
588	20250110	100600	189085085	4135	4130	4135	4120	211
589	20250110	100500	188214245	4125	4125	4125	4125	150
590	20250110	100400	187595495	4120	4115	4120	4100	1280
591	20250110	100300	182324245	4115	4095	4115	4095	102
592	20250110	100200	181906515	4110	4105	4110	4105	2590
593	20250110	100100	171268095	4100	4100	4100	4100	2
594	20250110	100000	171259895	4100	4100	4100	4100	2
595	20250110	095900	171251695	4100	4100	4100	4100	3
596	20250110	095800	171239395	4105	4095	4105	4095	101
597	20250110	095700	170825790	4105	4100	4105	4100	829
598	20250110	095600	167426885	4100	4085	4100	4085	101
599	20250110	095500	167014285	4100	4100	4100	4100	0
600	20250110	095400	167014285	4100	4100	4100	4100	1
601	20250110	095300	167010185	4085	4085	4085	4085	100
602	20250110	095200	166601685	4100	4095	4100	4095	2
603	20250110	095100	166593490	4100	4100	4100	4100	0
604	20250110	095000	166593490	4100	4100	4100	4100	0
605	20250110	094900	166593490	4100	4100	4100	4100	0
606	20250110	094800	166593490	4100	4095	4100	4095	106
607	20250110	094700	166159415	4095	4095	4095	4095	2
608	20250110	094600	166151225	4095	4090	4095	4090	182
609	20250110	094500	165406835	4080	4080	4080	4080	100
610	20250110	094400	164998835	4090	4090	4090	4090	2
611	20250110	094300	164990655	4090	4090	4090	4070	102
612	20250110	094200	164575465	4080	4080	4080	4050	2011
613	20250110	094100	156396605	4080	4075	4080	4075	60
614	20250110	094000	156151820	4080	4070	4080	4070	96
615	20250110	093900	155761090	4080	4070	4080	4070	501
616	20250110	093800	153720020	4075	4065	4085	4050	2485
617	20250110	093700	143628540	4095	4095	4095	4090	3221
618	20250110	093600	130443450	4090	4080	4090	4080	565
619	20250110	093500	128132800	4090	4100	4115	4040	26240
620	20250110	093400	21608280	4115	4115	4115	4115	1
621	20250110	093300	21604165	4110	4110	4120	4095	2004
622	20250110	093200	13387875	4120	4120	4120	4120	0
623	20250110	093100	13387875	4120	4120	4120	4120	0
624	20250110	093000	13387875	4120	4115	4120	4115	12
625	20250110	092900	13338485	4125	4125	4125	4125	0
626	20250110	092800	13338485	4125	4125	4125	4125	0
627	20250110	092700	13338485	4125	4110	4125	4110	2
628	20250110	092600	13330250	4125	4120	4125	4110	386
629	20250110	092500	11742570	4125	4120	4125	4120	178
630	20250110	092400	11009205	4125	4120	4125	4120	140
631	20250110	092300	10432155	4125	4125	4125	4125	3
632	20250110	092200	10419780	4125	4125	4125	4125	0
633	20250110	092100	10419780	4125	4120	4125	4120	169
634	20250110	092000	9723265	4125	4125	4125	4120	143
635	20250110	091900	9133615	4140	4140	4140	4140	0
636	20250110	091800	9133615	4140	4140	4140	4140	1
637	20250110	091700	9129475	4135	4130	4140	4130	18
638	20250110	091600	9055010	4140	4140	4140	4140	0
639	20250110	091500	9055010	4140	4140	4140	4140	1
640	20250110	091400	9050870	4125	4125	4125	4125	51
641	20250110	091300	8840495	4125	4145	4145	4125	186
642	20250110	091200	8072800	4145	4140	4145	4135	79
643	20250110	091100	7746120	4145	4145	4145	4145	124
644	20250110	091000	7232140	4145	4145	4145	4145	1
645	20250110	090900	7227995	4140	4145	4145	4140	2
646	20250110	090800	7219710	4145	4135	4145	4135	28
647	20250110	090700	7103660	4145	4145	4145	4145	1
648	20250110	090600	7099515	4145	4130	4145	4130	57
649	20250110	090500	6864000	4145	4145	4145	4145	33
650	20250110	090400	6727215	4150	4140	4150	4140	80
651	20250110	090300	6396005	4150	4150	4150	4150	11
652	20250110	090200	6350355	4150	4150	4150	4150	10
653	20250110	090100	6308855	4155	4135	4155	4135	501
654	20250110	090000	4237200	4160	4150	4165	4150	1020