KissMeData/095570/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200700	317471835	4175	4175	4175	4175	2279
3	20250114	200600	317471835	4175	4175	4175	4175	0
4	20250114	200500	317471835	4175	4175	4175	4175	0
5	20250114	200400	317471835	4175	4175	4175	4175	0
6	20250114	200300	317471835	4175	4175	4175	4175	0
7	20250114	200200	317471835	4175	4175	4175	4175	0
8	20250114	200100	317471835	4175	4175	4175	4175	0
9	20250114	200000	317471835	4175	4175	4175	4175	0
10	20250114	195900	317471835	4175	4175	4175	4175	0
11	20250114	195800	317471835	4175	4175	4175	4175	0
12	20250114	195700	317471835	4175	4175	4175	4175	0
13	20250114	195600	317471835	4175	4175	4175	4175	0
14	20250114	195500	317471835	4175	4175	4175	4175	0
15	20250114	195400	317471835	4175	4175	4175	4175	0
16	20250114	195300	317471835	4175	4175	4175	4175	0
17	20250114	195200	317471835	4175	4175	4175	4175	0
18	20250114	195100	317471835	4175	4175	4175	4175	0
19	20250114	195000	317471835	4175	4175	4175	4175	0
20	20250114	194900	317471835	4175	4175	4175	4175	0
21	20250114	194800	317471835	4175	4175	4175	4175	0
22	20250114	194700	317471835	4175	4175	4175	4175	0
23	20250114	194600	317471835	4175	4175	4175	4175	0
24	20250114	194500	317471835	4175	4175	4175	4175	0
25	20250114	194400	317471835	4175	4175	4175	4175	0
26	20250114	194300	317471835	4175	4175	4175	4175	0
27	20250114	194200	317471835	4175	4175	4175	4175	0
28	20250114	194100	317471835	4175	4175	4175	4175	0
29	20250114	194000	317471835	4175	4175	4175	4175	0
30	20250114	193900	317471835	4175	4175	4175	4175	0
31	20250114	193800	317471835	4175	4175	4175	4175	0
32	20250114	193700	317471835	4175	4175	4175	4175	2279
33	20250114	193600	317471835	4175	4175	4175	4175	0
34	20250114	193500	317471835	4175	4175	4175	4175	0
35	20250114	193400	317471835	4175	4175	4175	4175	0
36	20250114	193300	317471835	4175	4175	4175	4175	0
37	20250114	193200	317471835	4175	4175	4175	4175	0
38	20250114	193100	317471835	4175	4175	4175	4175	0
39	20250114	193000	317471835	4175	4175	4175	4175	0
40	20250114	192900	317471835	4175	4175	4175	4175	0
41	20250114	192800	317471835	4175	4175	4175	4175	0
42	20250114	192700	317471835	4175	4175	4175	4175	0
43	20250114	192600	317471835	4175	4175	4175	4175	0
44	20250114	192500	317471835	4175	4175	4175	4175	0
45	20250114	192400	317471835	4175	4175	4175	4175	0
46	20250114	192300	317471835	4175	4175	4175	4175	0
47	20250114	192200	317471835	4175	4175	4175	4175	0
48	20250114	192100	317471835	4175	4175	4175	4175	0
49	20250114	192000	317471835	4175	4175	4175	4175	0
50	20250114	191900	317471835	4175	4175	4175	4175	0
51	20250114	191800	317471835	4175	4175	4175	4175	0
52	20250114	191700	317471835	4175	4175	4175	4175	0
53	20250114	191600	317471835	4175	4175	4175	4175	0
54	20250114	191500	317471835	4175	4175	4175	4175	0
55	20250114	191400	317471835	4175	4175	4175	4175	0
56	20250114	191300	317471835	4175	4175	4175	4175	0
57	20250114	191200	317471835	4175	4175	4175	4175	0
58	20250114	191100	317471835	4175	4175	4175	4175	0
59	20250114	191000	317471835	4175	4175	4175	4175	0
60	20250114	190900	317471835	4175	4175	4175	4175	0
61	20250114	190800	317471835	4175	4175	4175	4175	0
62	20250114	190700	317471835	4175	4175	4175	4175	2279
63	20250114	190600	317471835	4175	4175	4175	4175	0
64	20250114	190500	317471835	4175	4175	4175	4175	0
65	20250114	190400	317471835	4175	4175	4175	4175	0
66	20250114	190300	317471835	4175	4175	4175	4175	0
67	20250114	190200	317471835	4175	4175	4175	4175	0
68	20250114	190100	317471835	4175	4175	4175	4175	0
69	20250114	190000	317471835	4175	4175	4175	4175	0
70	20250114	185900	317471835	4175	4175	4175	4175	0
71	20250114	185800	317471835	4175	4175	4175	4175	0
72	20250114	185700	317471835	4175	4175	4175	4175	0
73	20250114	185600	317471835	4175	4175	4175	4175	0
74	20250114	185500	317471835	4175	4175	4175	4175	0
75	20250114	185400	317471835	4175	4175	4175	4175	0
76	20250114	185300	317471835	4175	4175	4175	4175	0
77	20250114	185200	317471835	4175	4175	4175	4175	0
78	20250114	185100	317471835	4175	4175	4175	4175	0
79	20250114	185000	317471835	4175	4175	4175	4175	0
80	20250114	184900	317471835	4175	4175	4175	4175	0
81	20250114	184800	317471835	4175	4175	4175	4175	0
82	20250114	184700	317471835	4175	4175	4175	4175	0
83	20250114	184600	317471835	4175	4175	4175	4175	0
84	20250114	184500	317471835	4175	4175	4175	4175	0
85	20250114	184400	317471835	4175	4175	4175	4175	0
86	20250114	184300	317471835	4175	4175	4175	4175	0
87	20250114	184200	317471835	4175	4175	4175	4175	0
88	20250114	184100	317471835	4175	4175	4175	4175	0
89	20250114	184000	317471835	4175	4175	4175	4175	0
90	20250114	183900	317471835	4175	4175	4175	4175	0
91	20250114	183800	317471835	4175	4175	4175	4175	0
92	20250114	183700	317471835	4175	4175	4175	4175	2279
93	20250114	183600	317471835	4175	4175	4175	4175	0
94	20250114	183500	317471835	4175	4175	4175	4175	0
95	20250114	183400	317471835	4175	4175	4175	4175	0
96	20250114	183300	317471835	4175	4175	4175	4175	0
97	20250114	183200	317471835	4175	4175	4175	4175	0
98	20250114	183100	317471835	4175	4175	4175	4175	0
99	20250114	183000	317471835	4175	4175	4175	4175	0
100	20250114	182900	317471835	4175	4175	4175	4175	0
101	20250114	182800	317471835	4175	4175	4175	4175	0
102	20250114	182700	317471835	4175	4175	4175	4175	0
103	20250114	182600	317471835	4175	4175	4175	4175	0
104	20250114	182500	317471835	4175	4175	4175	4175	0
105	20250114	182400	317471835	4175	4175	4175	4175	0
106	20250114	182300	317471835	4175	4175	4175	4175	0
107	20250114	182200	317471835	4175	4175	4175	4175	0
108	20250114	182100	317471835	4175	4175	4175	4175	0
109	20250114	182000	317471835	4175	4175	4175	4175	0
110	20250114	181900	317471835	4175	4175	4175	4175	0
111	20250114	181800	317471835	4175	4175	4175	4175	0
112	20250114	181700	317471835	4175	4175	4175	4175	0
113	20250114	181600	317471835	4175	4175	4175	4175	0
114	20250114	181500	317471835	4175	4175	4175	4175	0
115	20250114	181400	317471835	4175	4175	4175	4175	0
116	20250114	181300	317471835	4175	4175	4175	4175	0
117	20250114	181200	317471835	4175	4175	4175	4175	0
118	20250114	181100	317471835	4175	4175	4175	4175	0
119	20250114	181000	317471835	4175	4175	4175	4175	0
120	20250114	180900	317471835	4175	4175	4175	4175	0
121	20250114	180800	317471835	4175	4175	4175	4175	0
122	20250114	180700	317471835	4175	4175	4175	4175	2279
123	20250114	180600	317471835	4175	4175	4175	4175	0
124	20250114	180500	317471835	4175	4175	4175	4175	0
125	20250114	180400	317471835	4175	4175	4175	4175	0
126	20250114	180300	317471835	4175	4175	4175	4175	0
127	20250114	180200	317471835	4175	4175	4175	4175	0
128	20250114	180100	317471835	4175	4175	4175	4175	0
129	20250114	180000	317471835	4175	4175	4175	4175	0
130	20250114	175900	317471835	4175	4175	4175	4175	0
131	20250114	175800	317471835	4175	4175	4175	4175	0
132	20250114	175700	317471835	4175	4175	4175	4175	0
133	20250114	175600	317471835	4175	4175	4175	4175	0
134	20250114	175500	317471835	4175	4175	4175	4175	0
135	20250114	175400	317471835	4175	4175	4175	4175	0
136	20250114	175300	317471835	4175	4175	4175	4175	0
137	20250114	175200	317471835	4175	4175	4175	4175	0
138	20250114	175100	317471835	4175	4175	4175	4175	0
139	20250114	175000	317471835	4175	4175	4175	4175	0
140	20250114	174900	317471835	4175	4175	4175	4175	0
141	20250114	174800	317471835	4175	4175	4175	4175	0
142	20250114	174700	317471835	4175	4175	4175	4175	0
143	20250114	174600	317471835	4175	4175	4175	4175	0
144	20250114	174500	317471835	4175	4175	4175	4175	0
145	20250114	174400	317471835	4175	4175	4175	4175	0
146	20250114	174300	317471835	4175	4175	4175	4175	0
147	20250114	174200	317471835	4175	4175	4175	4175	0
148	20250114	174100	317471835	4175	4175	4175	4175	0
149	20250114	174000	317471835	4175	4175	4175	4175	0
150	20250114	173900	317471835	4175	4175	4175	4175	0
151	20250114	173800	317471835	4175	4175	4175	4175	0
152	20250114	173700	317471835	4175	4175	4175	4175	2279
153	20250114	173600	317471835	4175	4175	4175	4175	0
154	20250114	173500	317471835	4175	4175	4175	4175	0
155	20250114	173400	317471835	4175	4175	4175	4175	0
156	20250114	173300	317471835	4175	4175	4175	4175	0
157	20250114	173200	317471835	4175	4175	4175	4175	0
158	20250114	173100	317471835	4175	4175	4175	4175	0
159	20250114	173000	317471835	4175	4175	4175	4175	0
160	20250114	172900	317471835	4175	4175	4175	4175	0
161	20250114	172800	317471835	4175	4175	4175	4175	0
162	20250114	172700	317471835	4175	4175	4175	4175	0
163	20250114	172600	317471835	4175	4175	4175	4175	0
164	20250114	172500	317471835	4175	4175	4175	4175	0
165	20250114	172400	317471835	4175	4175	4175	4175	0
166	20250114	172300	317471835	4175	4175	4175	4175	0
167	20250114	172200	317471835	4175	4175	4175	4175	0
168	20250114	172100	317471835	4175	4175	4175	4175	0
169	20250114	172000	317471835	4175	4175	4175	4175	0
170	20250114	171900	317471835	4175	4175	4175	4175	0
171	20250114	171800	317471835	4175	4175	4175	4175	0
172	20250114	171700	317471835	4175	4175	4175	4175	0
173	20250114	171600	317471835	4175	4175	4175	4175	0
174	20250114	171500	317471835	4175	4175	4175	4175	0
175	20250114	171400	317471835	4175	4175	4175	4175	0
176	20250114	171300	317471835	4175	4175	4175	4175	0
177	20250114	171200	317471835	4175	4175	4175	4175	0
178	20250114	171100	317471835	4175	4175	4175	4175	0
179	20250114	171000	317471835	4175	4175	4175	4175	0
180	20250114	170900	317471835	4175	4175	4175	4175	0
181	20250114	170800	317471835	4175	4175	4175	4175	0
182	20250114	170700	317471835	4175	4175	4175	4175	2279
183	20250114	170600	317471835	4175	4175	4175	4175	0
184	20250114	170500	317471835	4175	4175	4175	4175	0
185	20250114	170400	317471835	4175	4175	4175	4175	0
186	20250114	170300	317471835	4175	4175	4175	4175	0
187	20250114	170200	317471835	4175	4175	4175	4175	0
188	20250114	170100	317471835	4175	4175	4175	4175	0
189	20250114	170000	317471835	4175	4175	4175	4175	0
190	20250114	165900	317471835	4175	4175	4175	4175	0
191	20250114	165800	317471835	4175	4175	4175	4175	0
192	20250114	165700	317471835	4175	4175	4175	4175	0
193	20250114	165600	317471835	4175	4175	4175	4175	0
194	20250114	165500	317471835	4175	4175	4175	4175	0
195	20250114	165400	317471835	4175	4175	4175	4175	0
196	20250114	165300	317471835	4175	4175	4175	4175	0
197	20250114	165200	317471835	4175	4175	4175	4175	0
198	20250114	165100	317471835	4175	4175	4175	4175	0
199	20250114	165000	317471835	4175	4175	4175	4175	0
200	20250114	164900	317471835	4175	4175	4175	4175	0
201	20250114	164800	317471835	4175	4175	4175	4175	0
202	20250114	164700	317471835	4175	4175	4175	4175	0
203	20250114	164600	317471835	4175	4175	4175	4175	0
204	20250114	164500	317471835	4175	4175	4175	4175	0
205	20250114	164400	317471835	4175	4175	4175	4175	0
206	20250114	164300	317471835	4175	4175	4175	4175	0
207	20250114	164200	317471835	4175	4175	4175	4175	0
208	20250114	164100	317471835	4175	4175	4175	4175	0
209	20250114	164000	317471835	4175	4175	4175	4175	0
210	20250114	163900	317471835	4175	4175	4175	4175	0
211	20250114	163800	317471835	4175	4175	4175	4175	0
212	20250114	163700	317471835	4175	4175	4175	4175	2279
213	20250114	163600	317471835	4175	4175	4175	4175	0
214	20250114	163500	317471835	4175	4175	4175	4175	0
215	20250114	163400	317471835	4175	4175	4175	4175	0
216	20250114	163300	317471835	4175	4175	4175	4175	0
217	20250114	163200	317471835	4175	4175	4175	4175	0
218	20250114	163100	317471835	4175	4175	4175	4175	0
219	20250114	163000	317471835	4175	4175	4175	4175	0
220	20250114	162900	317471835	4175	4175	4175	4175	0
221	20250114	162800	317471835	4175	4175	4175	4175	0
222	20250114	162700	317471835	4175	4175	4175	4175	0
223	20250114	162600	317471835	4175	4175	4175	4175	0
224	20250114	162500	317471835	4175	4175	4175	4175	0
225	20250114	162400	317471835	4175	4175	4175	4175	0
226	20250114	162300	317471835	4175	4175	4175	4175	0
227	20250114	162200	317471835	4175	4175	4175	4175	0
228	20250114	162100	317471835	4175	4175	4175	4175	0
229	20250114	162000	317471835	4175	4175	4175	4175	0
230	20250114	161900	317471835	4175	4175	4175	4175	0
231	20250114	161800	317471835	4175	4175	4175	4175	0
232	20250114	161700	317471835	4175	4175	4175	4175	0
233	20250114	161600	317471835	4175	4175	4175	4175	0
234	20250114	161500	317471835	4175	4175	4175	4175	0
235	20250114	161400	317471835	4175	4175	4175	4175	0
236	20250114	161300	317471835	4175	4175	4175	4175	0
237	20250114	161200	317471835	4175	4175	4175	4175	0
238	20250114	161100	317471835	4175	4175	4175	4175	0
239	20250114	161000	317471835	4175	4175	4175	4175	0
240	20250114	160900	317471835	4175	4175	4175	4175	0
241	20250114	160800	317471835	4175	4175	4175	4175	0
242	20250114	160700	317471835	4175	4175	4175	4175	2279
243	20250114	160600	317471835	4175	4175	4175	4175	0
244	20250114	160500	317471835	4175	4175	4175	4175	0
245	20250114	160400	317471835	4175	4175	4175	4175	0
246	20250114	160300	317471835	4175	4175	4175	4175	0
247	20250114	160200	317471835	4175	4175	4175	4175	0
248	20250114	160100	317471835	4175	4175	4175	4175	0
249	20250114	160000	317471835	4175	4175	4175	4175	0
250	20250114	155900	317471835	4175	4175	4175	4175	0
251	20250114	155800	317471835	4175	4175	4175	4175	0
252	20250114	155700	317471835	4175	4175	4175	4175	0
253	20250114	155600	317471835	4175	4175	4175	4175	0
254	20250114	155500	317471835	4175	4175	4175	4175	0
255	20250114	155400	317471835	4175	4175	4175	4175	0
256	20250114	155300	317471835	4175	4175	4175	4175	0
257	20250114	155200	317471835	4175	4175	4175	4175	0
258	20250114	155100	317471835	4175	4175	4175	4175	0
259	20250114	155000	317471835	4175	4175	4175	4175	0
260	20250114	154900	317471835	4175	4175	4175	4175	0
261	20250114	154800	317471835	4175	4175	4175	4175	0
262	20250114	154700	317471835	4175	4175	4175	4175	0
263	20250114	154600	317471835	4175	4175	4175	4175	0
264	20250114	154500	317471835	4175	4175	4175	4175	0
265	20250114	154400	317471835	4175	4175	4175	4175	0
266	20250114	154300	317471835	4175	4175	4175	4175	0
267	20250114	154200	317471835	4175	4175	4175	4175	0
268	20250114	154100	317471835	4175	4175	4175	4175	0
269	20250114	154000	317471835	4175	4175	4175	4175	0
270	20250114	153900	317471835	4175	4175	4175	4175	0
271	20250114	153800	317471835	4175	4175	4175	4175	0
272	20250114	153700	317471835	4175	4175	4175	4175	2279
273	20250114	153600	317471835	4175	4175	4175	4175	0
274	20250114	153500	317471835	4175	4175	4175	4175	0
275	20250114	153400	317471835	4175	4175	4175	4175	0
276	20250114	153300	317471835	4175	4175	4175	4175	0
277	20250114	153200	317471835	4175	4175	4175	4175	0
278	20250114	153100	317471835	4175	4175	4175	4175	0
279	20250114	153000	317471835	4175	4175	4175	4175	2279
280	20250114	152900	307957010	4160	4160	4160	4160	0
281	20250114	152800	307957010	4160	4160	4160	4160	0
282	20250114	152700	307957010	4160	4160	4160	4160	0
283	20250114	152600	307957010	4160	4160	4160	4160	0
284	20250114	152500	307957010	4160	4160	4160	4160	0
285	20250114	152400	307957010	4160	4160	4160	4160	0
286	20250114	152300	307957010	4160	4160	4160	4160	0
287	20250114	152200	307957010	4160	4160	4160	4160	0
288	20250114	152100	307957010	4160	4160	4160	4160	0
289	20250114	152000	307957010	4160	4160	4160	4160	0
290	20250114	151900	307957010	4160	4160	4175	4160	22
291	20250114	151800	307865340	4175	4160	4175	4160	41
292	20250114	151700	307694705	4175	4175	4175	4175	5
293	20250114	151600	307673830	4175	4175	4175	4155	36
294	20250114	151500	307523570	4175	4160	4175	4160	1037
295	20250114	151400	303209570	4165	4165	4170	4160	1128
296	20250114	151300	298512045	4170	4175	4175	4165	620
297	20250114	151200	295924620	4180	4170	4180	4170	205
298	20250114	151100	295069205	4170	4160	4170	4160	252
299	20250114	151000	294019785	4155	4155	4155	4155	305
300	20250114	150900	292752510	4150	4150	4155	4150	193
301	20250114	150800	291951555	4140	4150	4150	4140	90
302	20250114	150700	291578855	4155	4150	4155	4150	19
303	20250114	150600	291499965	4150	4145	4150	4145	59
304	20250114	150500	291255390	4140	4145	4145	4140	61
305	20250114	150400	291002810	4140	4145	4145	4140	20
306	20250114	150300	290919920	4145	4140	4145	4140	88
307	20250114	150200	290555595	4135	4135	4135	4135	83
308	20250114	150100	290212390	4145	4145	4155	4145	8840
309	20250114	150000	253531545	4145	4145	4145	4140	487
310	20250114	145900	251515325	4145	4145	4145	4140	68
311	20250114	145800	251233770	4145	4140	4145	4140	624
312	20250114	145700	248650395	4135	4130	4135	4130	338
313	20250114	145600	247253185	4135	4135	4135	4130	253
314	20250114	145500	246207635	4135	4130	4135	4130	60
315	20250114	145400	245959830	4130	4130	4135	4130	28
316	20250114	145300	245844180	4135	4130	4135	4130	64
317	20250114	145200	245579815	4130	4130	4130	4130	60
318	20250114	145100	245332015	4135	4135	4135	4135	53
319	20250114	145000	245112860	4135	4130	4135	4130	244
320	20250114	144900	244104685	4130	4125	4130	4125	82
321	20250114	144800	243766265	4125	4120	4125	4120	113
322	20250114	144700	243300585	4120	4120	4120	4120	59
323	20250114	144600	243057505	4120	4120	4120	4120	84
324	20250114	144500	242711425	4120	4120	4120	4120	24
325	20250114	144400	242612545	4120	4120	4120	4120	135
326	20250114	144300	242056345	4120	4120	4120	4120	143
327	20250114	144200	241467185	4120	4125	4125	4120	77
328	20250114	144100	241149935	4125	4125	4125	4125	24
329	20250114	144000	241050935	4130	4125	4130	4125	88
330	20250114	143900	240687885	4125	4125	4130	4125	72
331	20250114	143800	240390880	4125	4120	4125	4120	106
332	20250114	143700	239954040	4130	4130	4130	4125	29
333	20250114	143600	239834390	4125	4130	4130	4125	70
334	20250114	143500	239545590	4125	4125	4125	4125	140
335	20250114	143400	238968090	4125	4125	4125	4125	24
336	20250114	143300	238869090	4125	4125	4125	4125	24
337	20250114	143200	238770090	4125	4130	4130	4125	308
338	20250114	143100	237499570	4125	4125	4125	4125	160
339	20250114	143000	236839570	4130	4125	4130	4125	28
340	20250114	142900	236724050	4125	4125	4125	4125	66
341	20250114	142800	236451800	4125	4125	4125	4125	130
342	20250114	142700	235915550	4125	4125	4125	4125	24
343	20250114	142600	235816550	4125	4125	4125	4125	24
344	20250114	142500	235717550	4125	4125	4130	4125	166
345	20250114	142400	235032270	4125	4125	4125	4125	345
346	20250114	142300	233609145	4125	4125	4125	4125	24
347	20250114	142200	233510145	4125	4130	4130	4125	34
348	20250114	142100	233369845	4125	4125	4125	4125	60
349	20250114	142000	233122345	4125	4130	4130	4125	25
350	20250114	141900	233019215	4125	4125	4130	4125	150
351	20250114	141800	232400460	4130	4125	4130	4125	29
352	20250114	141700	232280810	4130	4125	4130	4125	63
353	20250114	141600	232020920	4130	4130	4135	4130	271
354	20250114	141500	230901685	4135	4130	4135	4130	32
355	20250114	141400	230769485	4130	4130	4130	4130	24
356	20250114	141300	230670365	4130	4125	4130	4125	276
357	20250114	141200	229531495	4125	4125	4125	4125	28
358	20250114	141100	229415995	4130	4130	4130	4130	2
359	20250114	141000	229407735	4130	4130	4130	4130	24
360	20250114	140900	229308615	4130	4130	4135	4130	61
361	20250114	140800	229056680	4130	4130	4130	4130	74
362	20250114	140700	228751060	4130	4130	4130	4130	75
363	20250114	140600	228441310	4130	4130	4130	4130	67
364	20250114	140500	228164600	4130	4130	4130	4130	36
365	20250114	140400	228015920	4130	4130	4130	4130	0
366	20250114	140300	228015920	4130	4130	4130	4130	2
367	20250114	140200	228007660	4130	4130	4130	4130	111
368	20250114	140100	227549230	4130	4130	4130	4130	179
369	20250114	140000	226809960	4130	4130	4130	4130	0
370	20250114	135900	226809960	4130	4130	4130	4130	39
371	20250114	135800	226648890	4130	4130	4130	4130	35
372	20250114	135700	226504340	4135	4135	4135	4135	39
373	20250114	135600	226343075	4140	4140	4140	4140	0
374	20250114	135500	226343075	4140	4135	4140	4135	351
375	20250114	135400	224891685	4135	4135	4135	4135	54
376	20250114	135300	224668395	4140	4140	4140	4140	3
377	20250114	135200	224655975	4135	4135	4135	4135	0
378	20250114	135100	224655975	4135	4135	4135	4135	111
379	20250114	135000	224196990	4135	4135	4135	4135	35
380	20250114	134900	224052265	4135	4135	4135	4135	26
381	20250114	134800	223944755	4135	4135	4135	4135	59
382	20250114	134700	223700790	4140	4140	4140	4140	1
383	20250114	134600	223696650	4135	4135	4135	4135	85
384	20250114	134500	223345175	4140	4140	4140	4140	0
385	20250114	134400	223345175	4140	4135	4140	4135	66
386	20250114	134300	223072255	4135	4140	4140	4135	37
387	20250114	134200	222919255	4135	4135	4135	4135	74
388	20250114	134100	222613265	4140	4140	4140	4140	3
389	20250114	134000	222600845	4140	4135	4140	4135	61
390	20250114	133900	222348605	4135	4135	4135	4135	47
391	20250114	133800	222154260	4140	4140	4140	4140	0
392	20250114	133700	222154260	4140	4140	4140	4140	0
393	20250114	133600	222154260	4140	4140	4140	4135	111
394	20250114	133500	221695120	4140	4140	4140	4140	35
395	20250114	133400	221550220	4145	4145	4145	4145	2
396	20250114	133300	221541930	4145	4130	4145	4130	147
397	20250114	133200	220934360	4130	4130	4130	4130	0
398	20250114	133100	220934360	4130	4130	4130	4130	35
399	20250114	133000	220789810	4135	4135	4135	4130	82
400	20250114	132900	220451130	4130	4130	4130	4130	60
401	20250114	132800	220203330	4135	4135	4135	4135	13
402	20250114	132700	220149575	4135	4130	4135	4130	110
403	20250114	132600	219695255	4135	4135	4135	4135	3
404	20250114	132500	219682850	4135	4130	4135	4130	61
405	20250114	132400	219430910	4135	4135	4135	4130	39
406	20250114	132300	219269825	4145	4140	4145	4140	108
407	20250114	132200	218822700	4145	4145	4145	4145	0
408	20250114	132100	218822700	4145	4140	4145	4140	152
409	20250114	132000	218192905	4130	4130	4130	4130	36
410	20250114	131900	218044225	4135	4135	4135	4135	147
411	20250114	131800	217436380	4130	4135	4135	4125	413
412	20250114	131700	215732365	4140	4140	4140	4140	96
413	20250114	131600	215334925	4135	4130	4135	4130	217
414	20250114	131500	214437805	4130	4130	4130	4130	50
415	20250114	131400	214231305	4130	4130	4130	4130	59
416	20250114	131300	213987635	4130	4130	4130	4130	0
417	20250114	131200	213987635	4130	4125	4130	4125	137
418	20250114	131100	213421985	4125	4125	4125	4125	146
419	20250114	131000	212819735	4125	4125	4125	4125	20
420	20250114	130900	212737235	4125	4125	4125	4125	0
421	20250114	130800	212737235	4125	4125	4125	4125	36
422	20250114	130700	212588735	4135	4135	4135	4135	0
423	20250114	130600	212588735	4135	4135	4135	4135	1
424	20250114	130500	212584600	4125	4125	4125	4125	77
425	20250114	130400	212266975	4135	4130	4135	4130	69
426	20250114	130300	211981995	4125	4125	4125	4125	226
427	20250114	130200	211049745	4130	4130	4130	4130	100
428	20250114	130100	210636745	4130	4130	4130	4130	0
429	20250114	130000	210636745	4130	4130	4130	4130	109
430	20250114	125900	210186575	4125	4125	4125	4125	84
431	20250114	125800	209840075	4135	4135	4135	4135	0
432	20250114	125700	209840075	4135	4135	4135	4130	38
433	20250114	125600	209683120	4130	4130	4130	4130	60
434	20250114	125500	209435320	4130	4130	4130	4130	0
435	20250114	125400	209435320	4130	4130	4130	4130	0
436	20250114	125300	209435320	4130	4125	4130	4125	308
437	20250114	125200	208163825	4125	4125	4125	4125	53
438	20250114	125100	207945200	4125	4125	4125	4125	0
439	20250114	125000	207945200	4125	4125	4125	4125	0
440	20250114	124900	207945200	4125	4125	4125	4125	97
441	20250114	124800	207545075	4125	4125	4125	4125	0
442	20250114	124700	207545075	4125	4125	4125	4125	80
443	20250114	124600	207215075	4130	4130	4130	4130	1
444	20250114	124500	207210945	4125	4125	4125	4125	35
445	20250114	124400	207066570	4135	4135	4135	4135	0
446	20250114	124300	207066570	4135	4135	4135	4135	1
447	20250114	124200	207062435	4135	4125	4135	4125	36
448	20250114	124100	206913925	4130	4130	4130	4130	164
449	20250114	124000	206236605	4130	4130	4130	4130	40
450	20250114	123900	206071405	4135	4135	4135	4135	0
451	20250114	123800	206071405	4135	4130	4135	4130	139
452	20250114	123700	205497135	4135	4130	4135	4130	64
453	20250114	123600	205232645	4135	4135	4135	4135	20
454	20250114	123500	205149945	4130	4130	4130	4130	34
455	20250114	123400	205009525	4130	4130	4130	4125	225
456	20250114	123300	204080725	4125	4125	4125	4125	0
457	20250114	123200	204080725	4125	4125	4125	4125	0
458	20250114	123100	204080725	4125	4125	4125	4125	0
459	20250114	123000	204080725	4125	4125	4125	4125	36
460	20250114	122900	203932225	4130	4130	4130	4130	70
461	20250114	122800	203643125	4130	4130	4130	4130	2
462	20250114	122700	203634865	4130	4130	4130	4130	36
463	20250114	122600	203486185	4140	4140	4140	4140	0
464	20250114	122500	203486185	4140	4140	4140	4140	0
465	20250114	122400	203486185	4140	4130	4140	4130	124
466	20250114	122300	202973680	4125	4125	4125	4125	141
467	20250114	122200	202392055	4125	4130	4130	4120	123
468	20250114	122100	201885095	4120	4125	4125	4120	3283
469	20250114	122000	188343635	4125	4125	4125	4125	128
470	20250114	121900	187815635	4120	4120	4120	4120	86
471	20250114	121800	187461315	4120	4120	4120	4120	0
472	20250114	121700	187461315	4120	4120	4120	4120	0
473	20250114	121600	187461315	4120	4125	4125	4120	87
474	20250114	121500	187102805	4125	4125	4125	4125	35
475	20250114	121400	186958430	4125	4125	4125	4125	25
476	20250114	121300	186855305	4125	4125	4125	4125	0
477	20250114	121200	186855305	4125	4125	4125	4125	105
478	20250114	121100	186422180	4125	4125	4125	4125	36
479	20250114	121000	186273680	4130	4125	4130	4125	88
480	20250114	120900	185910650	4125	4125	4125	4125	53
481	20250114	120800	185692025	4120	4120	4120	4120	26
482	20250114	120700	185584905	4125	4125	4125	4125	10
483	20250114	120600	185543655	4125	4125	4125	4125	0
484	20250114	120500	185543655	4125	4125	4125	4125	116
485	20250114	120400	185065155	4125	4125	4125	4125	76
486	20250114	120300	184751655	4130	4125	4130	4125	102
487	20250114	120200	184330845	4125	4125	4125	4125	0
488	20250114	120100	184330845	4125	4125	4125	4125	60
489	20250114	120000	184083345	4125	4125	4125	4125	0
490	20250114	115900	184083345	4125	4125	4125	4125	35
491	20250114	115800	183938970	4130	4125	4130	4125	93
492	20250114	115700	183555300	4125	4125	4125	4125	53
493	20250114	115600	183336675	4125	4125	4125	4125	36
494	20250114	115500	183188175	4130	4130	4130	4130	1
495	20250114	115400	183184045	4125	4125	4125	4125	0
496	20250114	115300	183184045	4125	4125	4125	4125	104
497	20250114	115200	182755045	4125	4125	4125	4125	35
498	20250114	115100	182610670	4130	4130	4130	4130	10
499	20250114	115000	182569370	4130	4130	4130	4130	0
500	20250114	114900	182569370	4130	4130	4130	4130	35
501	20250114	114800	182424820	4145	4145	4145	4145	1
502	20250114	114700	182420675	4135	4125	4135	4125	597
503	20250114	114600	179957045	4130	4125	4130	4125	54
504	20250114	114500	179734290	4125	4130	4130	4125	81
505	20250114	114400	179400160	4125	4125	4125	4125	35
506	20250114	114300	179255785	4125	4125	4125	4125	70
507	20250114	114200	178967035	4125	4125	4125	4125	53
508	20250114	114100	178748410	4130	4125	4130	4125	42
509	20250114	114000	178575155	4125	4125	4125	4125	36
510	20250114	113900	178426655	4125	4125	4125	4125	1139
511	20250114	113800	173728280	4130	4130	4130	4130	3
512	20250114	113700	173715890	4125	4125	4125	4125	35
513	20250114	113600	173571515	4125	4125	4125	4125	0
514	20250114	113500	173571515	4125	4125	4125	4125	54
515	20250114	113400	173348765	4130	4130	4130	4130	0
516	20250114	113300	173348765	4130	4125	4130	4125	118
517	20250114	113200	172862010	4125	4130	4130	4125	118
518	20250114	113100	172374970	4130	4130	4130	4130	4
519	20250114	113000	172358450	4125	4125	4125	4125	0
520	20250114	112900	172358450	4125	4125	4125	4125	36
521	20250114	112800	172209950	4130	4130	4130	4130	0
522	20250114	112700	172209950	4130	4130	4130	4125	177
523	20250114	112600	171479320	4125	4125	4125	4125	0
524	20250114	112500	171479320	4125	4125	4125	4125	36
525	20250114	112400	171330820	4125	4125	4125	4125	59
526	20250114	112300	171087445	4125	4125	4125	4125	0
527	20250114	112200	171087445	4125	4125	4125	4125	0
528	20250114	112100	171087445	4125	4125	4125	4125	198
529	20250114	112000	170270695	4130	4130	4130	4130	0
530	20250114	111900	170270695	4130	4130	4130	4130	5
531	20250114	111800	170250045	4130	4125	4130	4125	38
532	20250114	111700	170093285	4125	4125	4125	4125	0
533	20250114	111600	170093285	4125	4125	4125	4125	140
534	20250114	111500	169515785	4125	4125	4125	4125	0
535	20250114	111400	169515785	4125	4130	4130	4125	113
536	20250114	111300	169049640	4130	4130	4130	4130	97
537	20250114	111200	168649030	4125	4125	4125	4125	0
538	20250114	111100	168649030	4125	4125	4125	4125	0
539	20250114	111000	168649030	4125	4125	4125	4125	101
540	20250114	110900	168232405	4125	4125	4125	4125	0
541	20250114	110800	168232405	4125	4130	4130	4125	88
542	20250114	110700	167869380	4125	4125	4125	4125	0
543	20250114	110600	167869380	4125	4130	4130	4125	194
544	20250114	110500	167068635	4130	4130	4130	4130	10
545	20250114	110400	167027335	4130	4130	4130	4130	4
546	20250114	110300	167010815	4125	4125	4125	4125	40
547	20250114	110200	166845815	4125	4125	4125	4125	160
548	20250114	110100	166185815	4130	4130	4130	4130	1
549	20250114	110000	166181685	4125	4125	4125	4125	0
550	20250114	105900	166181685	4125	4130	4130	4125	142
551	20250114	105800	165595565	4125	4130	4130	4125	38
552	20250114	105700	165438800	4130	4130	4130	4130	0
553	20250114	105600	165438800	4130	4125	4130	4125	102
554	20250114	105500	165018045	4125	4125	4130	4125	100
555	20250114	105400	164605520	4125	4125	4125	4125	0
556	20250114	105300	164605520	4125	4125	4125	4125	47
557	20250114	105200	164411645	4125	4125	4125	4125	0
558	20250114	105100	164411645	4125	4130	4130	4125	111
559	20250114	105000	163953765	4130	4130	4130	4125	103
560	20250114	104900	163528745	4125	4125	4125	4125	0
561	20250114	104800	163528745	4125	4130	4130	4125	65
562	20250114	104700	163260610	4125	4125	4125	4125	93
563	20250114	104600	162876985	4130	4130	4130	4130	8
564	20250114	104500	162843945	4130	4130	4130	4130	0
565	20250114	104400	162843945	4130	4125	4130	4125	90
566	20250114	104300	162472670	4130	4130	4130	4125	83
567	20250114	104200	162130060	4130	4130	4130	4130	1
568	20250114	104100	162125930	4130	4130	4130	4130	2
569	20250114	104000	162117670	4125	4125	4125	4125	106
570	20250114	103900	161680420	4125	4125	4125	4125	35
571	20250114	103800	161536045	4125	4125	4125	4125	72
572	20250114	103700	161239045	4130	4140	4140	4130	251
573	20250114	103600	160200165	4135	4135	4135	4135	361
574	20250114	103500	158707430	4140	4135	4140	4135	48
575	20250114	103400	158508940	4135	4135	4135	4135	27
576	20250114	103300	158397295	4140	4140	4140	4135	182
577	20250114	103200	157644115	4140	4135	4140	4135	37
578	20250114	103100	157491110	4135	4135	4135	4135	86
579	20250114	103000	157135500	4140	4140	4140	4140	5
580	20250114	102900	157114800	4140	4135	4140	4135	53
581	20250114	102800	156895635	4140	4140	4140	4135	39
582	20250114	102700	156734350	4135	4135	4135	4135	0
583	20250114	102600	156734350	4135	4135	4135	4135	130
584	20250114	102500	156196800	4135	4125	4135	4125	208
585	20250114	102400	155336780	4130	4135	4135	4130	31
586	20250114	102300	155208745	4140	4140	4140	4140	0
587	20250114	102200	155208745	4140	4130	4140	4130	4
588	20250114	102100	155192215	4130	4130	4130	4130	151
589	20250114	102000	154568585	4125	4130	4130	4125	36
590	20250114	101900	154420080	4130	4125	4130	4125	86
591	20250114	101800	154065320	4130	4130	4130	4125	81
592	20250114	101700	153731050	4125	4130	4130	4125	17
593	20250114	101600	153660915	4125	4120	4125	4120	167
594	20250114	101500	152972400	4125	4125	4125	4125	4
595	20250114	101400	152955900	4120	4120	4120	4120	73
596	20250114	101300	152655140	4120	4120	4120	4120	89
597	20250114	101200	152288460	4120	4120	4120	4120	125
598	20250114	101100	151773460	4115	4115	4115	4115	60
599	20250114	101000	151526560	4115	4115	4115	4115	79
600	20250114	100900	151201475	4120	4115	4120	4115	158
601	20250114	100800	150550690	4120	4120	4120	4120	2
602	20250114	100700	150542450	4115	4115	4115	4115	138
603	20250114	100600	149974580	4120	4120	4120	4120	30
604	20250114	100500	149850980	4115	4120	4120	4115	491
605	20250114	100400	147828240	4120	4120	4125	4120	116
606	20250114	100300	147350270	4120	4120	4120	4120	10
607	20250114	100200	147309070	4120	4120	4120	4120	500
608	20250114	100100	145249070	4120	4125	4125	4120	122
609	20250114	100000	144745995	4125	4125	4125	4125	0
610	20250114	095900	144745995	4125	4125	4125	4125	34
611	20250114	095800	144605745	4130	4130	4130	4130	117
612	20250114	095700	144122535	4135	4130	4135	4130	6484
613	20250114	095600	117343405	4135	4145	4145	4135	131
614	20250114	095500	116800510	4145	4145	4145	4135	13
615	20250114	095400	116746725	4130	4130	4135	4130	1287
616	20250114	095300	111425565	4135	4130	4135	4130	312
617	20250114	095200	110136995	4130	4130	4130	4130	8
618	20250114	095100	110103955	4130	4125	4130	4125	1835
619	20250114	095000	102534560	4125	4120	4125	4120	46
620	20250114	094900	102344990	4120	4125	4125	4120	61
621	20250114	094800	102093665	4120	4125	4125	4120	77
622	20250114	094700	101776420	4125	4125	4125	4125	0
623	20250114	094600	101776420	4125	4110	4125	4110	4847
624	20250114	094500	81830795	4115	4115	4115	4115	11
625	20250114	094400	81785530	4110	4115	4115	4110	91
626	20250114	094300	81411450	4115	4115	4115	4115	341
627	20250114	094200	80008235	4115	4120	4120	4115	183
628	20250114	094100	79255185	4120	4120	4120	4120	99
629	20250114	094000	78847305	4120	4115	4120	4115	1017
630	20250114	093900	74662250	4120	4120	4120	4120	3
631	20250114	093800	74649890	4120	4115	4120	4115	97
632	20250114	093700	74250725	4120	4120	4120	4120	11
633	20250114	093600	74205405	4115	4115	4120	4115	96
634	20250114	093500	73810350	4115	4115	4115	4115	0
635	20250114	093400	73810350	4115	4115	4115	4115	90
636	20250114	093300	73440000	4120	4120	4120	4120	25
637	20250114	093200	73337000	4115	4115	4115	4115	46
638	20250114	093100	73147710	4115	4115	4115	4110	178
639	20250114	093000	72415735	4115	4115	4115	4115	44
640	20250114	092900	72234675	4120	4120	4120	4120	96
641	20250114	092800	71839155	4115	4120	4120	4115	21
642	20250114	092700	71752725	4115	4115	4115	4115	95
643	20250114	092600	71361800	4120	4120	4120	4120	4
644	20250114	092500	71345320	4120	4120	4120	4120	5
645	20250114	092400	71324720	4120	4115	4120	4115	2926
646	20250114	092300	59284220	4115	4115	4115	4115	110
647	20250114	092200	58831570	4115	4115	4125	4115	1300
648	20250114	092100	53482055	4115	4115	4115	4115	970
649	20250114	092000	49490505	4115	4115	4115	4115	189
650	20250114	091900	48712770	4125	4125	4125	4125	5
651	20250114	091800	48692145	4125	4120	4125	4120	10
652	20250114	091700	48650940	4115	4115	4120	4115	262
653	20250114	091600	47572560	4120	4120	4120	4120	1
654	20250114	091500	47568440	4130	4130	4130	4130	1
655	20250114	091400	47564310	4135	4115	4135	4115	90
656	20250114	091300	47193710	4110	4110	4110	4110	1849
657	20250114	091200	39594320	4110	4110	4110	4105	1123
658	20250114	091100	34984230	4105	4105	4105	4105	74
659	20250114	091000	34680460	4110	4105	4110	4105	131
660	20250114	090900	34142600	4105	4105	4105	4105	733
661	20250114	090800	31133635	4105	4105	4105	4100	312
662	20250114	090700	29853055	4105	4100	4105	4095	950
663	20250114	090600	25958140	4095	4100	4100	4085	1145
664	20250114	090500	21272675	4095	4130	4130	4095	3096
665	20250114	090400	8558565	4130	4135	4135	4130	64
666	20250114	090300	8294240	4135	4135	4135	4135	80
667	20250114	090200	7963440	4135	4145	4145	4135	64
668	20250114	090100	7698390	4150	4160	4160	4150	1092
669	20250114	090000	3159260	4190	4190	4190	4190	754