KissMeData/014280/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	190000	223465565	4060	4060	4060	4060	701
3	20250110	185900	223465565	4060	4060	4060	4060	0
4	20250110	185800	223465565	4060	4060	4060	4060	0
5	20250110	185700	223465565	4060	4060	4060	4060	0
6	20250110	185600	223465565	4060	4060	4060	4060	0
7	20250110	185500	223465565	4060	4060	4060	4060	0
8	20250110	185400	223465565	4060	4060	4060	4060	0
9	20250110	185300	223465565	4060	4060	4060	4060	0
10	20250110	185200	223465565	4060	4060	4060	4060	0
11	20250110	185100	223465565	4060	4060	4060	4060	0
12	20250110	185000	223465565	4060	4060	4060	4060	0
13	20250110	184900	223465565	4060	4060	4060	4060	0
14	20250110	184800	223465565	4060	4060	4060	4060	0
15	20250110	184700	223465565	4060	4060	4060	4060	0
16	20250110	184600	223465565	4060	4060	4060	4060	0
17	20250110	184500	223465565	4060	4060	4060	4060	0
18	20250110	184400	223465565	4060	4060	4060	4060	0
19	20250110	184300	223465565	4060	4060	4060	4060	0
20	20250110	184200	223465565	4060	4060	4060	4060	0
21	20250110	184100	223465565	4060	4060	4060	4060	0
22	20250110	184000	223465565	4060	4060	4060	4060	0
23	20250110	183900	223465565	4060	4060	4060	4060	0
24	20250110	183800	223465565	4060	4060	4060	4060	0
25	20250110	183700	223465565	4060	4060	4060	4060	0
26	20250110	183600	223465565	4060	4060	4060	4060	0
27	20250110	183500	223465565	4060	4060	4060	4060	0
28	20250110	183400	223465565	4060	4060	4060	4060	0
29	20250110	183300	223465565	4060	4060	4060	4060	0
30	20250110	183200	223465565	4060	4060	4060	4060	0
31	20250110	183100	223465565	4060	4060	4060	4060	0
32	20250110	183000	223465565	4060	4060	4060	4060	701
33	20250110	182900	223465565	4060	4060	4060	4060	0
34	20250110	182800	223465565	4060	4060	4060	4060	0
35	20250110	182700	223465565	4060	4060	4060	4060	0
36	20250110	182600	223465565	4060	4060	4060	4060	0
37	20250110	182500	223465565	4060	4060	4060	4060	0
38	20250110	182400	223465565	4060	4060	4060	4060	0
39	20250110	182300	223465565	4060	4060	4060	4060	0
40	20250110	182200	223465565	4060	4060	4060	4060	0
41	20250110	182100	223465565	4060	4060	4060	4060	0
42	20250110	182000	223465565	4060	4060	4060	4060	0
43	20250110	181900	223465565	4060	4060	4060	4060	0
44	20250110	181800	223465565	4060	4060	4060	4060	0
45	20250110	181700	223465565	4060	4060	4060	4060	0
46	20250110	181600	223465565	4060	4060	4060	4060	0
47	20250110	181500	223465565	4060	4060	4060	4060	0
48	20250110	181400	223465565	4060	4060	4060	4060	0
49	20250110	181300	223465565	4060	4060	4060	4060	0
50	20250110	181200	223465565	4060	4060	4060	4060	0
51	20250110	181100	223465565	4060	4060	4060	4060	0
52	20250110	181000	223465565	4060	4060	4060	4060	0
53	20250110	180900	223465565	4060	4060	4060	4060	0
54	20250110	180800	223465565	4060	4060	4060	4060	0
55	20250110	180700	223465565	4060	4060	4060	4060	0
56	20250110	180600	223465565	4060	4060	4060	4060	0
57	20250110	180500	223465565	4060	4060	4060	4060	0
58	20250110	180400	223465565	4060	4060	4060	4060	0
59	20250110	180300	223465565	4060	4060	4060	4060	0
60	20250110	180200	223465565	4060	4060	4060	4060	0
61	20250110	180100	223465565	4060	4060	4060	4060	0
62	20250110	180000	223465565	4060	4060	4060	4060	701
63	20250110	175900	223465565	4060	4060	4060	4060	0
64	20250110	175800	223465565	4060	4060	4060	4060	0
65	20250110	175700	223465565	4060	4060	4060	4060	0
66	20250110	175600	223465565	4060	4060	4060	4060	0
67	20250110	175500	223465565	4060	4060	4060	4060	0
68	20250110	175400	223465565	4060	4060	4060	4060	0
69	20250110	175300	223465565	4060	4060	4060	4060	0
70	20250110	175200	223465565	4060	4060	4060	4060	0
71	20250110	175100	223465565	4060	4060	4060	4060	0
72	20250110	175000	223465565	4060	4060	4060	4060	0
73	20250110	174900	223465565	4060	4060	4060	4060	0
74	20250110	174800	223465565	4060	4060	4060	4060	0
75	20250110	174700	223465565	4060	4060	4060	4060	0
76	20250110	174600	223465565	4060	4060	4060	4060	0
77	20250110	174500	223465565	4060	4060	4060	4060	0
78	20250110	174400	223465565	4060	4060	4060	4060	0
79	20250110	174300	223465565	4060	4060	4060	4060	0
80	20250110	174200	223465565	4060	4060	4060	4060	0
81	20250110	174100	223465565	4060	4060	4060	4060	0
82	20250110	174000	223465565	4060	4060	4060	4060	0
83	20250110	173900	223465565	4060	4060	4060	4060	0
84	20250110	173800	223465565	4060	4060	4060	4060	0
85	20250110	173700	223465565	4060	4060	4060	4060	0
86	20250110	173600	223465565	4060	4060	4060	4060	0
87	20250110	173500	223465565	4060	4060	4060	4060	0
88	20250110	173400	223465565	4060	4060	4060	4060	0
89	20250110	173300	223465565	4060	4060	4060	4060	0
90	20250110	173200	223465565	4060	4060	4060	4060	0
91	20250110	173100	223465565	4060	4060	4060	4060	0
92	20250110	173000	223465565	4060	4060	4060	4060	701
93	20250110	172900	223465565	4060	4060	4060	4060	0
94	20250110	172800	223465565	4060	4060	4060	4060	0
95	20250110	172700	223465565	4060	4060	4060	4060	0
96	20250110	172600	223465565	4060	4060	4060	4060	0
97	20250110	172500	223465565	4060	4060	4060	4060	0
98	20250110	172400	223465565	4060	4060	4060	4060	0
99	20250110	172300	223465565	4060	4060	4060	4060	0
100	20250110	172200	223465565	4060	4060	4060	4060	0
101	20250110	172100	223465565	4060	4060	4060	4060	0
102	20250110	172000	223465565	4060	4060	4060	4060	0
103	20250110	171900	223465565	4060	4060	4060	4060	0
104	20250110	171800	223465565	4060	4060	4060	4060	0
105	20250110	171700	223465565	4060	4060	4060	4060	0
106	20250110	171600	223465565	4060	4060	4060	4060	0
107	20250110	171500	223465565	4060	4060	4060	4060	0
108	20250110	171400	223465565	4060	4060	4060	4060	0
109	20250110	171300	223465565	4060	4060	4060	4060	0
110	20250110	171200	223465565	4060	4060	4060	4060	0
111	20250110	171100	223465565	4060	4060	4060	4060	0
112	20250110	171000	223465565	4060	4060	4060	4060	0
113	20250110	170900	223465565	4060	4060	4060	4060	0
114	20250110	170800	223465565	4060	4060	4060	4060	0
115	20250110	170700	223465565	4060	4060	4060	4060	0
116	20250110	170600	223465565	4060	4060	4060	4060	0
117	20250110	170500	223465565	4060	4060	4060	4060	0
118	20250110	170400	223465565	4060	4060	4060	4060	0
119	20250110	170300	223465565	4060	4060	4060	4060	0
120	20250110	170200	223465565	4060	4060	4060	4060	0
121	20250110	170100	223465565	4060	4060	4060	4060	0
122	20250110	170000	223465565	4060	4060	4060	4060	701
123	20250110	165900	223465565	4060	4060	4060	4060	0
124	20250110	165800	223465565	4060	4060	4060	4060	0
125	20250110	165700	223465565	4060	4060	4060	4060	0
126	20250110	165600	223465565	4060	4060	4060	4060	0
127	20250110	165500	223465565	4060	4060	4060	4060	0
128	20250110	165400	223465565	4060	4060	4060	4060	0
129	20250110	165300	223465565	4060	4060	4060	4060	0
130	20250110	165200	223465565	4060	4060	4060	4060	0
131	20250110	165100	223465565	4060	4060	4060	4060	0
132	20250110	165000	223465565	4060	4060	4060	4060	0
133	20250110	164900	223465565	4060	4060	4060	4060	0
134	20250110	164800	223465565	4060	4060	4060	4060	0
135	20250110	164700	223465565	4060	4060	4060	4060	0
136	20250110	164600	223465565	4060	4060	4060	4060	0
137	20250110	164500	223465565	4060	4060	4060	4060	0
138	20250110	164400	223465565	4060	4060	4060	4060	0
139	20250110	164300	223465565	4060	4060	4060	4060	0
140	20250110	164200	223465565	4060	4060	4060	4060	0
141	20250110	164100	223465565	4060	4060	4060	4060	0
142	20250110	164000	223465565	4060	4060	4060	4060	0
143	20250110	163900	223465565	4060	4060	4060	4060	0
144	20250110	163800	223465565	4060	4060	4060	4060	0
145	20250110	163700	223465565	4060	4060	4060	4060	0
146	20250110	163600	223465565	4060	4060	4060	4060	0
147	20250110	163500	223465565	4060	4060	4060	4060	0
148	20250110	163400	223465565	4060	4060	4060	4060	0
149	20250110	163300	223465565	4060	4060	4060	4060	0
150	20250110	163200	223465565	4060	4060	4060	4060	0
151	20250110	163100	223465565	4060	4060	4060	4060	0
152	20250110	163000	223465565	4060	4060	4060	4060	701
153	20250110	162900	223465565	4060	4060	4060	4060	0
154	20250110	162800	223465565	4060	4060	4060	4060	0
155	20250110	162700	223465565	4060	4060	4060	4060	0
156	20250110	162600	223465565	4060	4060	4060	4060	0
157	20250110	162500	223465565	4060	4060	4060	4060	0
158	20250110	162400	223465565	4060	4060	4060	4060	0
159	20250110	162300	223465565	4060	4060	4060	4060	0
160	20250110	162200	223465565	4060	4060	4060	4060	0
161	20250110	162100	223465565	4060	4060	4060	4060	0
162	20250110	162000	223465565	4060	4060	4060	4060	0
163	20250110	161900	223465565	4060	4060	4060	4060	0
164	20250110	161800	223465565	4060	4060	4060	4060	0
165	20250110	161700	223465565	4060	4060	4060	4060	0
166	20250110	161600	223465565	4060	4060	4060	4060	0
167	20250110	161500	223465565	4060	4060	4060	4060	0
168	20250110	161400	223465565	4060	4060	4060	4060	0
169	20250110	161300	223465565	4060	4060	4060	4060	0
170	20250110	161200	223465565	4060	4060	4060	4060	0
171	20250110	161100	223465565	4060	4060	4060	4060	0
172	20250110	161000	223465565	4060	4060	4060	4060	0
173	20250110	160900	223465565	4060	4060	4060	4060	0
174	20250110	160800	223465565	4060	4060	4060	4060	0
175	20250110	160700	223465565	4060	4060	4060	4060	0
176	20250110	160600	223465565	4060	4060	4060	4060	0
177	20250110	160500	223465565	4060	4060	4060	4060	0
178	20250110	160400	223465565	4060	4060	4060	4060	0
179	20250110	160300	223465565	4060	4060	4060	4060	0
180	20250110	160200	223465565	4060	4060	4060	4060	0
181	20250110	160100	223465565	4060	4060	4060	4060	0
182	20250110	160000	223465565	4060	4060	4060	4060	701
183	20250110	155900	223465565	4060	4060	4060	4060	0
184	20250110	155800	223465565	4060	4060	4060	4060	0
185	20250110	155700	223465565	4060	4060	4060	4060	0
186	20250110	155600	223465565	4060	4060	4060	4060	0
187	20250110	155500	223465565	4060	4060	4060	4060	0
188	20250110	155400	223465565	4060	4060	4060	4060	0
189	20250110	155300	223465565	4060	4060	4060	4060	0
190	20250110	155200	223465565	4060	4060	4060	4060	0
191	20250110	155100	223465565	4060	4060	4060	4060	0
192	20250110	155000	223465565	4060	4060	4060	4060	0
193	20250110	154900	223465565	4060	4060	4060	4060	0
194	20250110	154800	223465565	4060	4060	4060	4060	0
195	20250110	154700	223465565	4060	4060	4060	4060	0
196	20250110	154600	223465565	4060	4060	4060	4060	0
197	20250110	154500	223465565	4060	4060	4060	4060	0
198	20250110	154400	223465565	4060	4060	4060	4060	0
199	20250110	154300	223465565	4060	4060	4060	4060	0
200	20250110	154200	223465565	4060	4060	4060	4060	0
201	20250110	154100	223465565	4060	4060	4060	4060	0
202	20250110	154000	223465565	4060	4060	4060	4060	0
203	20250110	153900	223465565	4060	4060	4060	4060	0
204	20250110	153800	223465565	4060	4060	4060	4060	0
205	20250110	153700	223465565	4060	4060	4060	4060	0
206	20250110	153600	223465565	4060	4060	4060	4060	0
207	20250110	153500	223465565	4060	4060	4060	4060	0
208	20250110	153400	223465565	4060	4060	4060	4060	0
209	20250110	153300	223465565	4060	4060	4060	4060	0
210	20250110	153200	223465565	4060	4060	4060	4060	0
211	20250110	153100	223465565	4060	4060	4060	4060	0
212	20250110	153000	223465565	4060	4060	4060	4060	1402
213	20250110	152900	220619505	4045	4045	4045	4045	0
214	20250110	152800	220619505	4045	4045	4045	4045	0
215	20250110	152700	220619505	4045	4045	4045	4045	0
216	20250110	152600	220619505	4045	4045	4045	4045	0
217	20250110	152500	220619505	4045	4045	4045	4045	0
218	20250110	152400	220619505	4045	4045	4045	4045	0
219	20250110	152300	220619505	4045	4045	4045	4045	0
220	20250110	152200	220619505	4045	4045	4045	4045	0
221	20250110	152100	220619505	4045	4045	4045	4045	0
222	20250110	152000	220619505	4045	4045	4045	4045	0
223	20250110	151900	220619505	4045	4050	4050	4045	89
224	20250110	151800	220259060	4050	4050	4050	4050	29
225	20250110	151700	220141610	4050	4045	4050	4040	174
226	20250110	151600	219437785	4050	4045	4050	4045	1133
227	20250110	151500	214853565	4045	4040	4045	4040	255
228	20250110	151400	213823345	4045	4045	4045	4045	2
229	20250110	151300	213815255	4015	4045	4045	4015	1418
230	20250110	151200	208097140	4050	4050	4050	4050	0
231	20250110	151100	208097140	4050	4045	4050	4045	72
232	20250110	151000	207805885	4045	4045	4045	4045	30
233	20250110	150900	207684535	4045	4045	4045	4045	120
234	20250110	150800	207199135	4040	4050	4050	4040	255
235	20250110	150700	206167305	4055	4055	4055	4055	6
236	20250110	150600	206142975	4065	4050	4065	4050	41
237	20250110	150500	205976880	4040	4040	4040	4040	15
238	20250110	150400	205916280	4040	4040	4040	4040	200
239	20250110	150300	205108280	4040	4040	4040	4040	0
240	20250110	150200	205108280	4040	4045	4045	4040	16
241	20250110	150100	205043610	4040	4040	4040	4040	0
242	20250110	150000	205043610	4040	4040	4040	4040	13
243	20250110	145900	204991090	4040	4050	4050	4040	390
244	20250110	145800	203415430	4045	4050	4050	4040	107
245	20250110	145700	202982620	4045	4035	4045	4035	174
246	20250110	145600	202278925	4035	4040	4040	4035	1029
247	20250110	145500	198126625	4035	4040	4040	4035	34
248	20250110	145400	197989340	4040	4035	4040	4035	43
249	20250110	145300	197815680	4040	4040	4040	4040	0
250	20250110	145200	197815680	4040	4040	4040	4040	92
251	20250110	145100	197444000	4040	4045	4045	4040	275
252	20250110	145000	196332255	4050	4040	4050	4040	103
253	20250110	144900	195915490	4040	4045	4045	4040	13
254	20250110	144800	195862935	4045	4045	4050	4045	47
255	20250110	144700	195672790	4050	4050	4050	4050	5
256	20250110	144600	195652540	4050	4055	4055	4050	4
257	20250110	144500	195636330	4050	4060	4065	4050	66
258	20250110	144400	195368635	4055	4035	4055	4035	799
259	20250110	144300	192133880	4030	4035	4035	4030	219
260	20250110	144200	191250225	4040	4040	4040	4040	3
261	20250110	144100	191238105	4050	4035	4050	4035	210
262	20250110	144000	190388060	4050	4050	4050	4050	0
263	20250110	143900	190388060	4050	4050	4050	4035	513
264	20250110	143800	188310560	4035	4030	4035	4025	745
265	20250110	143700	185305905	4035	4050	4050	4035	3
266	20250110	143600	185293785	4035	4035	4035	4035	532
267	20250110	143500	183147165	4065	4040	4065	4040	10
268	20250110	143400	183106740	4045	4075	4075	4045	839
269	20250110	143300	179710425	4050	4055	4075	4050	2011
270	20250110	143200	171529580	4055	4055	4055	4050	6
271	20250110	143100	171505265	4040	4050	4055	4040	758
272	20250110	143000	168435105	4050	4025	4050	4025	1234
273	20250110	142900	163459995	4050	4025	4050	4020	1764
274	20250110	142800	156348840	4020	4010	4030	4010	442
275	20250110	142700	154573300	4015	3995	4015	3995	325
276	20250110	142600	153271165	4000	3995	4000	3995	426
277	20250110	142500	151569265	4000	3995	4000	3995	2
278	20250110	142400	151561270	3995	3995	3995	3995	8
279	20250110	142300	151529310	4000	4000	4000	4000	62
280	20250110	142200	151281310	4000	4000	4000	4000	15
281	20250110	142100	151221310	4005	4000	4005	4000	142
282	20250110	142000	150653305	4000	4005	4005	4000	245
283	20250110	141900	149672320	4005	4005	4005	4005	48
284	20250110	141800	149480080	4010	4010	4010	4010	142
285	20250110	141700	148910660	4015	4005	4015	4005	134
286	20250110	141600	148373730	4015	4020	4020	4010	372
287	20250110	141500	146881855	4020	4030	4030	4020	827
288	20250110	141400	143551465	4025	4055	4065	4025	2266
289	20250110	141300	134396030	4060	4010	4070	4010	851
290	20250110	141200	130953975	4005	4005	4005	4005	2
291	20250110	141100	130945965	4005	4005	4005	4005	5
292	20250110	141000	130925940	4005	4010	4010	4005	126
293	20250110	140900	130420755	4005	4000	4005	4000	37
294	20250110	140800	130272585	4005	4000	4005	4000	26
295	20250110	140700	130168575	4000	3995	4000	3990	14
296	20250110	140600	130112650	3995	3990	3995	3990	10
297	20250110	140500	130072720	4005	4000	4005	4000	18
298	20250110	140400	130000715	3990	3990	3990	3990	62
299	20250110	140300	129753335	3990	3995	3995	3990	199
300	20250110	140200	128959165	4000	4000	4000	4000	0
301	20250110	140100	128959165	4000	4000	4000	4000	180
302	20250110	140000	128239165	4000	3995	4000	3995	420
303	20250110	135900	126560165	4000	3995	4000	3995	47
304	20250110	135800	126372300	3990	3990	3990	3990	27
305	20250110	135700	126264570	3995	3990	3995	3990	268
306	20250110	135600	125194235	3980	3980	3980	3980	0
307	20250110	135500	125194235	3980	3980	3980	3980	5
308	20250110	135400	125174335	3985	3985	3985	3985	14
309	20250110	135300	125118545	3980	3980	3980	3980	1
310	20250110	135200	125114565	3980	3985	3985	3980	25
311	20250110	135100	125015015	3980	3980	3980	3980	11
312	20250110	135000	124971235	3985	3985	3985	3985	44
313	20250110	134900	124795895	3985	3985	3985	3985	0
314	20250110	134800	124795895	3985	3985	3985	3980	88
315	20250110	134700	124445275	3985	3980	3985	3980	3
316	20250110	134600	124433325	3975	3975	3975	3970	87
317	20250110	134500	124087560	3965	3970	3970	3965	63
318	20250110	134400	123837490	3970	3970	3970	3970	5
319	20250110	134300	123817640	3965	3965	3965	3965	0
320	20250110	134200	123817640	3965	3965	3965	3965	30
321	20250110	134100	123698690	3965	3965	3965	3965	64
322	20250110	134000	123444930	3965	3965	3965	3965	0
323	20250110	133900	123444930	3965	3965	3965	3965	14
324	20250110	133800	123389420	3965	3965	3965	3965	14
325	20250110	133700	123333910	3965	3970	3970	3965	104
326	20250110	133600	122921050	3960	3960	3960	3960	16
327	20250110	133500	122857690	3965	3965	3965	3965	27
328	20250110	133400	122750635	3970	3970	3970	3970	0
329	20250110	133300	122750635	3970	3970	3970	3970	47
330	20250110	133200	122564045	3965	3965	3965	3965	206
331	20250110	133100	121747255	3965	3970	3970	3965	400
332	20250110	133000	120161130	3970	3970	3970	3970	0
333	20250110	132900	120161130	3970	3970	3970	3970	125
334	20250110	132800	119664880	3970	3970	3970	3970	0
335	20250110	132700	119664880	3970	3970	3970	3970	0
336	20250110	132600	119664880	3970	3970	3970	3970	226
337	20250110	132500	118767660	3970	3970	3970	3970	28
338	20250110	132400	118656500	3970	3970	3970	3970	54
339	20250110	132300	118442120	3970	3970	3970	3970	88
340	20250110	132200	118092760	3975	3975	3975	3975	20
341	20250110	132100	118013260	3970	3970	3970	3965	71
342	20250110	132000	117731555	3965	3970	3970	3965	119
343	20250110	131900	117259270	3970	3970	3970	3970	208
344	20250110	131800	116433510	3965	3960	3965	3960	1785
345	20250110	131700	109362285	3955	3950	3955	3950	145
346	20250110	131600	108788815	3955	3955	3955	3955	5
347	20250110	131500	108769040	3950	3950	3950	3950	0
348	20250110	131400	108769040	3950	3950	3950	3950	0
349	20250110	131300	108769040	3950	3950	3950	3950	8
350	20250110	131200	108737440	3950	3950	3950	3950	2
351	20250110	131100	108729540	3950	3950	3950	3950	0
352	20250110	131000	108729540	3950	3950	3950	3950	2
353	20250110	130900	108721640	3955	3955	3955	3955	0
354	20250110	130800	108721640	3955	3955	3955	3955	15
355	20250110	130700	108662315	3950	3945	3950	3945	5
356	20250110	130600	108642575	3945	3945	3945	3945	0
357	20250110	130500	108642575	3945	3945	3945	3945	0
358	20250110	130400	108642575	3945	3945	3945	3945	17
359	20250110	130300	108575510	3955	3955	3955	3955	0
360	20250110	130200	108575510	3955	3950	3955	3950	70
361	20250110	130100	108299000	3945	3945	3945	3945	3
362	20250110	130000	108287165	3945	3945	3945	3945	3
363	20250110	125900	108275330	3945	3945	3945	3945	15
364	20250110	125800	108216155	3950	3950	3950	3950	6
365	20250110	125700	108192455	3950	3950	3950	3950	0
366	20250110	125600	108192455	3950	3950	3950	3950	1
367	20250110	125500	108188505	3955	3955	3955	3955	2
368	20250110	125400	108180595	3945	3945	3950	3945	51
369	20250110	125300	107979385	3945	3945	3945	3945	0
370	20250110	125200	107979385	3945	3945	3945	3945	0
371	20250110	125100	107979385	3945	3945	3945	3945	61
372	20250110	125000	107738740	3950	3950	3950	3950	0
373	20250110	124900	107738740	3950	3950	3950	3950	2
374	20250110	124800	107730840	3945	3945	3945	3945	28
375	20250110	124700	107620380	3945	3945	3945	3945	54
376	20250110	124600	107407350	3945	3945	3945	3945	10
377	20250110	124500	107367900	3945	3950	3950	3945	64
378	20250110	124400	107115275	3950	3950	3950	3950	55
379	20250110	124300	106898025	3945	3945	3945	3945	54
380	20250110	124200	106684995	3945	3945	3945	3945	66
381	20250110	124100	106424625	3945	3945	3945	3945	49
382	20250110	124000	106231320	3945	3945	3945	3945	0
383	20250110	123900	106231320	3945	3945	3945	3945	31
384	20250110	123800	106109025	3950	3950	3950	3945	97
385	20250110	123700	105726120	3950	3950	3950	3950	0
386	20250110	123600	105726120	3950	3950	3950	3950	54
387	20250110	123500	105512820	3945	3950	3950	3945	164
388	20250110	123400	104865325	3945	3945	3945	3945	0
389	20250110	123300	104865325	3945	3945	3945	3945	0
390	20250110	123200	104865325	3945	3950	3950	3945	84
391	20250110	123100	104533705	3950	3950	3950	3950	54
392	20250110	123000	104320405	3945	3945	3945	3945	0
393	20250110	122900	104320405	3945	3945	3945	3945	58
394	20250110	122800	104091595	3955	3955	3955	3955	0
395	20250110	122700	104091595	3955	3955	3955	3955	0
396	20250110	122600	104091595	3955	3955	3955	3950	318
397	20250110	122500	102834100	3955	3955	3955	3955	18
398	20250110	122400	102762910	3955	3955	3955	3955	0
399	20250110	122300	102762910	3955	3945	3955	3945	106
400	20250110	122200	102344460	3950	3950	3950	3950	48
401	20250110	122100	102154860	3950	3950	3950	3950	0
402	20250110	122000	102154860	3950	3940	3950	3940	418
403	20250110	121900	100504315	3940	3940	3940	3940	103
404	20250110	121800	100098495	3940	3940	3940	3940	0
405	20250110	121700	100098495	3940	3940	3940	3940	0
406	20250110	121600	100098495	3940	3945	3945	3940	95
407	20250110	121500	99724045	3945	3945	3945	3945	119
408	20250110	121400	99254590	3940	3940	3940	3940	0
409	20250110	121300	99254590	3940	3940	3940	3940	80
410	20250110	121200	98939390	3940	3940	3940	3940	0
411	20250110	121100	98939390	3940	3940	3940	3940	49
412	20250110	121000	98746330	3935	3935	3935	3935	63
413	20250110	120900	98498425	3940	3940	3940	3940	143
414	20250110	120800	97935005	3935	3935	3935	3935	54
415	20250110	120700	97722515	3935	3935	3935	3935	130
416	20250110	120600	97210965	3935	3935	3935	3935	0
417	20250110	120500	97210965	3935	3935	3935	3935	0
418	20250110	120400	97210965	3935	3935	3935	3935	119
419	20250110	120300	96742700	3935	3935	3935	3935	243
420	20250110	120200	95786495	3935	3935	3935	3935	0
421	20250110	120100	95786495	3935	3935	3935	3935	0
422	20250110	120000	95786495	3935	3935	3935	3935	183
423	20250110	115900	95066390	3940	3940	3940	3940	2
424	20250110	115800	95058510	3935	3935	3935	3935	0
425	20250110	115700	95058510	3935	3940	3940	3935	61
426	20250110	115600	94818450	3935	3935	3935	3935	0
427	20250110	115500	94818450	3935	3935	3935	3935	1
428	20250110	115400	94814515	3940	3935	3940	3935	409
429	20250110	115300	93203260	3940	3940	3940	3940	0
430	20250110	115200	93203260	3940	3935	3940	3935	56
431	20250110	115100	92982895	3940	3940	3940	3940	234
432	20250110	115000	92060935	3945	3945	3945	3945	0
433	20250110	114900	92060935	3945	3945	3945	3945	54
434	20250110	114800	91847905	3940	3940	3945	3940	1232
435	20250110	114700	86993115	3940	3940	3940	3940	0
436	20250110	114600	86993115	3940	3940	3940	3940	0
437	20250110	114500	86993115	3940	3940	3940	3940	58
438	20250110	114400	86764595	3940	3940	3940	3940	1058
439	20250110	114300	82596075	3945	3945	3945	3945	10
440	20250110	114200	82556625	3945	3945	3945	3945	0
441	20250110	114100	82556625	3945	3945	3945	3945	103
442	20250110	114000	82150290	3945	3945	3945	3945	54
443	20250110	113900	81937260	3945	3945	3945	3945	0
444	20250110	113800	81937260	3945	3945	3945	3945	50
445	20250110	113700	81740010	3950	3950	3950	3950	0
446	20250110	113600	81740010	3950	3950	3950	3950	1
447	20250110	113500	81736060	3945	3945	3945	3945	47
448	20250110	113400	81550645	3955	3955	3955	3955	1
449	20250110	113300	81546690	3945	3945	3945	3945	56
450	20250110	113200	81325770	3945	3950	3950	3945	56
451	20250110	113100	81104840	3960	3960	3960	3960	0
452	20250110	113000	81104840	3960	3960	3960	3960	1
453	20250110	112900	81100880	3940	3940	3945	3940	192
454	20250110	112800	80343885	3945	3945	3945	3945	0
455	20250110	112700	80343885	3945	3940	3945	3940	561
456	20250110	112600	78130770	3940	3945	3945	3940	58
457	20250110	112500	77902245	3940	3940	3940	3940	48
458	20250110	112400	77713125	3940	3945	3945	3940	56
459	20250110	112300	77492475	3940	3940	3940	3940	0
460	20250110	112200	77492475	3940	3940	3940	3940	34
461	20250110	112100	77358515	3945	3940	3945	3940	104
462	20250110	112000	76948750	3940	3940	3940	3940	0
463	20250110	111900	76948750	3940	3940	3940	3940	51
464	20250110	111800	76747810	3950	3950	3950	3950	1
465	20250110	111700	76743860	3950	3945	3950	3945	10
466	20250110	111600	76704385	3940	3945	3945	3940	147
467	20250110	111500	76124970	3945	3945	3945	3945	915
468	20250110	111400	72515295	3945	3945	3945	3945	1
469	20250110	111300	72511350	3935	3935	3935	3935	110
470	20250110	111200	72078500	3930	3930	3930	3930	0
471	20250110	111100	72078500	3930	3930	3930	3930	0
472	20250110	111000	72078500	3930	3940	3940	3930	3014
473	20250110	110900	60224455	3940	3945	3945	3940	1000
474	20250110	110800	56284435	3955	3955	3955	3935	2003
475	20250110	110700	48399175	3955	3955	3955	3955	58
476	20250110	110600	48169785	3955	3955	3955	3955	43
477	20250110	110500	47999720	3955	3955	3955	3955	27
478	20250110	110400	47892935	3945	3940	3945	3940	12
479	20250110	110300	47845620	3940	3945	3945	3940	5
480	20250110	110200	47825915	3955	3955	3955	3955	0
481	20250110	110100	47825915	3955	3940	3955	3940	40
482	20250110	110000	47668230	3940	3940	3940	3940	4
483	20250110	105900	47652470	3945	3945	3945	3945	0
484	20250110	105800	47652470	3945	3945	3945	3945	0
485	20250110	105700	47652470	3945	3940	3945	3940	22
486	20250110	105600	47565695	3955	3955	3955	3955	0
487	20250110	105500	47565695	3955	3955	3955	3955	0
488	20250110	105400	47565695	3955	3940	3955	3940	23
489	20250110	105300	47475055	3955	3950	3955	3945	11
490	20250110	105200	47431610	3960	3960	3960	3960	0
491	20250110	105100	47431610	3960	3940	3960	3940	75
492	20250110	105000	47136080	3940	3935	3940	3935	269
493	20250110	104900	46076315	3930	3925	3930	3925	124
494	20250110	104800	45589030	3925	3925	3925	3925	8
495	20250110	104700	45557630	3925	3925	3925	3925	44
496	20250110	104600	45384930	3930	3930	3930	3930	5
497	20250110	104500	45365280	3925	3925	3925	3925	21
498	20250110	104400	45282855	3925	3930	3930	3925	59
499	20250110	104300	45051260	3930	3930	3930	3930	1
500	20250110	104200	45047330	3930	3930	3930	3930	17
501	20250110	104100	44980520	3925	3925	3925	3925	128
502	20250110	104000	44478120	3925	3925	3925	3925	0
503	20250110	103900	44478120	3925	3925	3925	3925	0
504	20250110	103800	44478120	3925	3925	3925	3925	36
505	20250110	103700	44336820	3935	3935	3935	3935	0
506	20250110	103600	44336820	3935	3935	3935	3935	6
507	20250110	103500	44313210	3930	3930	3930	3930	368
508	20250110	103400	42866970	3935	3935	3935	3935	0
509	20250110	103300	42866970	3935	3930	3935	3930	56
510	20250110	103200	42646880	3930	3935	3935	3930	215
511	20250110	103100	41801280	3935	3935	3935	3935	0
512	20250110	103000	41801280	3935	3935	3935	3935	0
513	20250110	102900	41801280	3935	3935	3935	3935	109
514	20250110	102800	41372365	3935	3935	3935	3935	88
515	20250110	102700	41026085	3935	3935	3935	3935	0
516	20250110	102600	41026085	3935	3935	3935	3935	0
517	20250110	102500	41026085	3935	3935	3935	3935	177
518	20250110	102400	40329590	3935	3935	3935	3935	0
519	20250110	102300	40329590	3935	3935	3935	3935	0
520	20250110	102200	40329590	3935	3940	3940	3935	48
521	20250110	102100	40140690	3945	3940	3945	3935	66
522	20250110	102000	39880910	3940	3940	3940	3940	0
523	20250110	101900	39880910	3940	3940	3940	3940	34
524	20250110	101800	39746950	3945	3940	3945	3935	53
525	20250110	101700	39538150	3940	3940	3940	3940	17
526	20250110	101600	39471170	3945	3945	3945	3940	156
527	20250110	101500	38856500	3955	3955	3955	3955	0
528	20250110	101400	38856500	3955	3955	3955	3955	10
529	20250110	101300	38816950	3955	3950	3960	3950	52
530	20250110	101200	38611510	3960	3950	3960	3950	330
531	20250110	101100	37305410	3945	3945	3960	3945	229
532	20250110	101000	36400925	3940	3935	3940	3935	102
533	20250110	100900	35999325	3940	3945	3945	3940	133
534	20250110	100800	35474905	3945	3945	3945	3945	0
535	20250110	100700	35474905	3945	3940	3945	3940	10
536	20250110	100600	35435495	3940	3945	3945	3940	38
537	20250110	100500	35285705	3940	3940	3940	3940	77
538	20250110	100400	34982325	3940	3940	3940	3940	28
539	20250110	100300	34872005	3940	3935	3940	3930	208
540	20250110	100200	34053840	3935	3930	3935	3925	223
541	20250110	100100	33177385	3925	3930	3930	3925	58
542	20250110	100000	32949720	3925	3925	3930	3925	54
543	20250110	095900	32737765	3930	3930	3930	3930	4
544	20250110	095800	32722045	3930	3930	3930	3925	121
545	20250110	095700	32247095	3925	3925	3925	3925	141
546	20250110	095600	31693670	3930	3930	3930	3930	7
547	20250110	095500	31666160	3930	3930	3930	3930	4
548	20250110	095400	31650440	3930	3930	3930	3925	276
549	20250110	095300	30565890	3935	3935	3935	3935	13
550	20250110	095200	30514735	3940	3940	3940	3940	3
551	20250110	095100	30502915	3940	3935	3940	3930	3242
552	20250110	095000	17761585	3935	3935	3940	3935	107
553	20250110	094900	17340380	3940	3940	3940	3940	21
554	20250110	094800	17257640	3940	3940	3940	3940	144
555	20250110	094700	16690280	3935	3935	3935	3935	67
556	20250110	094600	16426635	3940	3935	3940	3935	56
557	20250110	094500	16206265	3940	3935	3940	3935	21
558	20250110	094400	16123625	3935	3935	3935	3935	178
559	20250110	094300	15423195	3935	3935	3935	3935	54
560	20250110	094200	15210705	3935	3935	3935	3935	0
561	20250110	094100	15210705	3935	3935	3935	3930	95
562	20250110	094000	14836885	3940	3940	3940	3940	0
563	20250110	093900	14836885	3940	3940	3940	3940	10
564	20250110	093800	14797485	3935	3935	3935	3935	354
565	20250110	093700	13404495	3940	3945	3945	3940	347
566	20250110	093600	12037100	3950	3950	3950	3950	18
567	20250110	093500	11966000	3950	3945	3950	3945	27
568	20250110	093400	11859460	3950	3950	3950	3945	75
569	20250110	093300	11563480	3950	3950	3950	3950	12
570	20250110	093200	11516080	3950	3950	3950	3945	19
571	20250110	093100	11441110	3950	3955	3955	3945	850
572	20250110	093000	8085505	3955	3955	3955	3955	154
573	20250110	092900	7476435	3960	3960	3960	3960	1
574	20250110	092800	7472475	3955	3960	3960	3955	185
575	20250110	092700	6740270	3960	3960	3960	3955	263
576	20250110	092600	5699390	3955	3960	3960	3955	77
577	20250110	092500	5394840	3955	3955	3955	3955	15
578	20250110	092400	5335515	3960	3960	3960	3960	0
579	20250110	092300	5335515	3960	3960	3960	3960	2
580	20250110	092200	5327595	3955	3960	3960	3955	91
581	20250110	092100	4967675	3965	3965	3965	3965	2
582	20250110	092000	4959745	3970	3970	3970	3970	10
583	20250110	091900	4920045	3970	3960	3970	3955	115
584	20250110	091800	4465035	3965	3965	3965	3965	70
585	20250110	091700	4187485	3970	3970	3970	3970	14
586	20250110	091600	4131905	3965	3970	3970	3965	45
587	20250110	091500	3953470	3975	3970	3975	3970	27
588	20250110	091400	3846250	3970	3975	3975	3970	264
589	20250110	091300	2797995	3980	3980	3980	3980	0
590	20250110	091200	2797995	3980	3980	3980	3980	0
591	20250110	091100	2797995	3980	3980	3980	3980	0
592	20250110	091000	2797995	3980	3980	3980	3980	2
593	20250110	090900	2790035	3990	3985	3990	3975	405
594	20250110	090800	1180060	3985	3985	3985	3985	0
595	20250110	090700	1180060	3985	3985	3985	3985	1
596	20250110	090600	1176075	3975	3980	3980	3975	50
597	20250110	090500	977320	3985	3985	3985	3985	0
598	20250110	090400	977320	3985	3985	3985	3980	7
599	20250110	090300	949445	3995	3995	3995	3995	2
600	20250110	090200	941455	3995	3985	3995	3985	10
601	20250110	090100	901550	4000	4000	4000	4000	0
602	20250110	090000	901550	4000	3970	4000	3970	227