KissMeData/192390/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203600	489751670	4140	4140	4140	4140	1502
3	20250114	203500	489751670	4140	4140	4140	4140	0
4	20250114	203400	489751670	4140	4140	4140	4140	0
5	20250114	203300	489751670	4140	4140	4140	4140	0
6	20250114	203200	489751670	4140	4140	4140	4140	0
7	20250114	203100	489751670	4140	4140	4140	4140	0
8	20250114	203000	489751670	4140	4140	4140	4140	0
9	20250114	202900	489751670	4140	4140	4140	4140	0
10	20250114	202800	489751670	4140	4140	4140	4140	0
11	20250114	202700	489751670	4140	4140	4140	4140	0
12	20250114	202600	489751670	4140	4140	4140	4140	0
13	20250114	202500	489751670	4140	4140	4140	4140	0
14	20250114	202400	489751670	4140	4140	4140	4140	0
15	20250114	202300	489751670	4140	4140	4140	4140	0
16	20250114	202200	489751670	4140	4140	4140	4140	0
17	20250114	202100	489751670	4140	4140	4140	4140	0
18	20250114	202000	489751670	4140	4140	4140	4140	0
19	20250114	201900	489751670	4140	4140	4140	4140	0
20	20250114	201800	489751670	4140	4140	4140	4140	0
21	20250114	201700	489751670	4140	4140	4140	4140	0
22	20250114	201600	489751670	4140	4140	4140	4140	0
23	20250114	201500	489751670	4140	4140	4140	4140	0
24	20250114	201400	489751670	4140	4140	4140	4140	0
25	20250114	201300	489751670	4140	4140	4140	4140	0
26	20250114	201200	489751670	4140	4140	4140	4140	0
27	20250114	201100	489751670	4140	4140	4140	4140	0
28	20250114	201000	489751670	4140	4140	4140	4140	0
29	20250114	200900	489751670	4140	4140	4140	4140	0
30	20250114	200800	489751670	4140	4140	4140	4140	0
31	20250114	200700	489751670	4140	4140	4140	4140	0
32	20250114	200600	489751670	4140	4140	4140	4140	1502
33	20250114	200500	489751670	4140	4140	4140	4140	0
34	20250114	200400	489751670	4140	4140	4140	4140	0
35	20250114	200300	489751670	4140	4140	4140	4140	0
36	20250114	200200	489751670	4140	4140	4140	4140	0
37	20250114	200100	489751670	4140	4140	4140	4140	0
38	20250114	200000	489751670	4140	4140	4140	4140	0
39	20250114	195900	489751670	4140	4140	4140	4140	0
40	20250114	195800	489751670	4140	4140	4140	4140	0
41	20250114	195700	489751670	4140	4140	4140	4140	0
42	20250114	195600	489751670	4140	4140	4140	4140	0
43	20250114	195500	489751670	4140	4140	4140	4140	0
44	20250114	195400	489751670	4140	4140	4140	4140	0
45	20250114	195300	489751670	4140	4140	4140	4140	0
46	20250114	195200	489751670	4140	4140	4140	4140	0
47	20250114	195100	489751670	4140	4140	4140	4140	0
48	20250114	195000	489751670	4140	4140	4140	4140	0
49	20250114	194900	489751670	4140	4140	4140	4140	0
50	20250114	194800	489751670	4140	4140	4140	4140	0
51	20250114	194700	489751670	4140	4140	4140	4140	0
52	20250114	194600	489751670	4140	4140	4140	4140	0
53	20250114	194500	489751670	4140	4140	4140	4140	0
54	20250114	194400	489751670	4140	4140	4140	4140	0
55	20250114	194300	489751670	4140	4140	4140	4140	0
56	20250114	194200	489751670	4140	4140	4140	4140	0
57	20250114	194100	489751670	4140	4140	4140	4140	0
58	20250114	194000	489751670	4140	4140	4140	4140	0
59	20250114	193900	489751670	4140	4140	4140	4140	0
60	20250114	193800	489751670	4140	4140	4140	4140	0
61	20250114	193700	489751670	4140	4140	4140	4140	0
62	20250114	193600	489751670	4140	4140	4140	4140	1502
63	20250114	193500	489751670	4140	4140	4140	4140	0
64	20250114	193400	489751670	4140	4140	4140	4140	0
65	20250114	193300	489751670	4140	4140	4140	4140	0
66	20250114	193200	489751670	4140	4140	4140	4140	0
67	20250114	193100	489751670	4140	4140	4140	4140	0
68	20250114	193000	489751670	4140	4140	4140	4140	0
69	20250114	192900	489751670	4140	4140	4140	4140	0
70	20250114	192800	489751670	4140	4140	4140	4140	0
71	20250114	192700	489751670	4140	4140	4140	4140	0
72	20250114	192600	489751670	4140	4140	4140	4140	0
73	20250114	192500	489751670	4140	4140	4140	4140	0
74	20250114	192400	489751670	4140	4140	4140	4140	0
75	20250114	192300	489751670	4140	4140	4140	4140	0
76	20250114	192200	489751670	4140	4140	4140	4140	0
77	20250114	192100	489751670	4140	4140	4140	4140	0
78	20250114	192000	489751670	4140	4140	4140	4140	0
79	20250114	191900	489751670	4140	4140	4140	4140	0
80	20250114	191800	489751670	4140	4140	4140	4140	0
81	20250114	191700	489751670	4140	4140	4140	4140	0
82	20250114	191600	489751670	4140	4140	4140	4140	0
83	20250114	191500	489751670	4140	4140	4140	4140	0
84	20250114	191400	489751670	4140	4140	4140	4140	0
85	20250114	191300	489751670	4140	4140	4140	4140	0
86	20250114	191200	489751670	4140	4140	4140	4140	0
87	20250114	191100	489751670	4140	4140	4140	4140	0
88	20250114	191000	489751670	4140	4140	4140	4140	0
89	20250114	190900	489751670	4140	4140	4140	4140	0
90	20250114	190800	489751670	4140	4140	4140	4140	0
91	20250114	190700	489751670	4140	4140	4140	4140	0
92	20250114	190600	489751670	4140	4140	4140	4140	1502
93	20250114	190500	489751670	4140	4140	4140	4140	0
94	20250114	190400	489751670	4140	4140	4140	4140	0
95	20250114	190300	489751670	4140	4140	4140	4140	0
96	20250114	190200	489751670	4140	4140	4140	4140	0
97	20250114	190100	489751670	4140	4140	4140	4140	0
98	20250114	190000	489751670	4140	4140	4140	4140	0
99	20250114	185900	489751670	4140	4140	4140	4140	0
100	20250114	185800	489751670	4140	4140	4140	4140	0
101	20250114	185700	489751670	4140	4140	4140	4140	0
102	20250114	185600	489751670	4140	4140	4140	4140	0
103	20250114	185500	489751670	4140	4140	4140	4140	0
104	20250114	185400	489751670	4140	4140	4140	4140	0
105	20250114	185300	489751670	4140	4140	4140	4140	0
106	20250114	185200	489751670	4140	4140	4140	4140	0
107	20250114	185100	489751670	4140	4140	4140	4140	0
108	20250114	185000	489751670	4140	4140	4140	4140	0
109	20250114	184900	489751670	4140	4140	4140	4140	0
110	20250114	184800	489751670	4140	4140	4140	4140	0
111	20250114	184700	489751670	4140	4140	4140	4140	0
112	20250114	184600	489751670	4140	4140	4140	4140	0
113	20250114	184500	489751670	4140	4140	4140	4140	0
114	20250114	184400	489751670	4140	4140	4140	4140	0
115	20250114	184300	489751670	4140	4140	4140	4140	0
116	20250114	184200	489751670	4140	4140	4140	4140	0
117	20250114	184100	489751670	4140	4140	4140	4140	0
118	20250114	184000	489751670	4140	4140	4140	4140	0
119	20250114	183900	489751670	4140	4140	4140	4140	0
120	20250114	183800	489751670	4140	4140	4140	4140	0
121	20250114	183700	489751670	4140	4140	4140	4140	0
122	20250114	183600	489751670	4140	4140	4140	4140	1502
123	20250114	183500	489751670	4140	4140	4140	4140	0
124	20250114	183400	489751670	4140	4140	4140	4140	0
125	20250114	183300	489751670	4140	4140	4140	4140	0
126	20250114	183200	489751670	4140	4140	4140	4140	0
127	20250114	183100	489751670	4140	4140	4140	4140	0
128	20250114	183000	489751670	4140	4140	4140	4140	0
129	20250114	182900	489751670	4140	4140	4140	4140	0
130	20250114	182800	489751670	4140	4140	4140	4140	0
131	20250114	182700	489751670	4140	4140	4140	4140	0
132	20250114	182600	489751670	4140	4140	4140	4140	0
133	20250114	182500	489751670	4140	4140	4140	4140	0
134	20250114	182400	489751670	4140	4140	4140	4140	0
135	20250114	182300	489751670	4140	4140	4140	4140	0
136	20250114	182200	489751670	4140	4140	4140	4140	0
137	20250114	182100	489751670	4140	4140	4140	4140	0
138	20250114	182000	489751670	4140	4140	4140	4140	0
139	20250114	181900	489751670	4140	4140	4140	4140	0
140	20250114	181800	489751670	4140	4140	4140	4140	0
141	20250114	181700	489751670	4140	4140	4140	4140	0
142	20250114	181600	489751670	4140	4140	4140	4140	0
143	20250114	181500	489751670	4140	4140	4140	4140	0
144	20250114	181400	489751670	4140	4140	4140	4140	0
145	20250114	181300	489751670	4140	4140	4140	4140	0
146	20250114	181200	489751670	4140	4140	4140	4140	0
147	20250114	181100	489751670	4140	4140	4140	4140	0
148	20250114	181000	489751670	4140	4140	4140	4140	0
149	20250114	180900	489751670	4140	4140	4140	4140	0
150	20250114	180800	489751670	4140	4140	4140	4140	0
151	20250114	180700	489751670	4140	4140	4140	4140	0
152	20250114	180600	489751670	4140	4140	4140	4140	1502
153	20250114	180500	489751670	4140	4140	4140	4140	0
154	20250114	180400	489751670	4140	4140	4140	4140	0
155	20250114	180300	489751670	4140	4140	4140	4140	0
156	20250114	180200	489751670	4140	4140	4140	4140	0
157	20250114	180100	489751670	4140	4140	4140	4140	0
158	20250114	180000	489751670	4140	4140	4140	4140	0
159	20250114	175900	489751670	4140	4140	4140	4140	0
160	20250114	175800	489751670	4140	4140	4140	4140	0
161	20250114	175700	489751670	4140	4140	4140	4140	0
162	20250114	175600	489751670	4140	4140	4140	4140	0
163	20250114	175500	489751670	4140	4140	4140	4140	0
164	20250114	175400	489751670	4140	4140	4140	4140	0
165	20250114	175300	489751670	4140	4140	4140	4140	0
166	20250114	175200	489751670	4140	4140	4140	4140	0
167	20250114	175100	489751670	4140	4140	4140	4140	0
168	20250114	175000	489751670	4140	4140	4140	4140	0
169	20250114	174900	489751670	4140	4140	4140	4140	0
170	20250114	174800	489751670	4140	4140	4140	4140	0
171	20250114	174700	489751670	4140	4140	4140	4140	0
172	20250114	174600	489751670	4140	4140	4140	4140	0
173	20250114	174500	489751670	4140	4140	4140	4140	0
174	20250114	174400	489751670	4140	4140	4140	4140	0
175	20250114	174300	489751670	4140	4140	4140	4140	0
176	20250114	174200	489751670	4140	4140	4140	4140	0
177	20250114	174100	489751670	4140	4140	4140	4140	0
178	20250114	174000	489751670	4140	4140	4140	4140	0
179	20250114	173900	489751670	4140	4140	4140	4140	0
180	20250114	173800	489751670	4140	4140	4140	4140	0
181	20250114	173700	489751670	4140	4140	4140	4140	0
182	20250114	173600	489751670	4140	4140	4140	4140	1502
183	20250114	173500	489751670	4140	4140	4140	4140	0
184	20250114	173400	489751670	4140	4140	4140	4140	0
185	20250114	173300	489751670	4140	4140	4140	4140	0
186	20250114	173200	489751670	4140	4140	4140	4140	0
187	20250114	173100	489751670	4140	4140	4140	4140	0
188	20250114	173000	489751670	4140	4140	4140	4140	0
189	20250114	172900	489751670	4140	4140	4140	4140	0
190	20250114	172800	489751670	4140	4140	4140	4140	0
191	20250114	172700	489751670	4140	4140	4140	4140	0
192	20250114	172600	489751670	4140	4140	4140	4140	0
193	20250114	172500	489751670	4140	4140	4140	4140	0
194	20250114	172400	489751670	4140	4140	4140	4140	0
195	20250114	172300	489751670	4140	4140	4140	4140	0
196	20250114	172200	489751670	4140	4140	4140	4140	0
197	20250114	172100	489751670	4140	4140	4140	4140	0
198	20250114	172000	489751670	4140	4140	4140	4140	0
199	20250114	171900	489751670	4140	4140	4140	4140	0
200	20250114	171800	489751670	4140	4140	4140	4140	0
201	20250114	171700	489751670	4140	4140	4140	4140	0
202	20250114	171600	489751670	4140	4140	4140	4140	0
203	20250114	171500	489751670	4140	4140	4140	4140	0
204	20250114	171400	489751670	4140	4140	4140	4140	0
205	20250114	171300	489751670	4140	4140	4140	4140	0
206	20250114	171200	489751670	4140	4140	4140	4140	0
207	20250114	171100	489751670	4140	4140	4140	4140	0
208	20250114	171000	489751670	4140	4140	4140	4140	0
209	20250114	170900	489751670	4140	4140	4140	4140	0
210	20250114	170800	489751670	4140	4140	4140	4140	0
211	20250114	170700	489751670	4140	4140	4140	4140	0
212	20250114	170600	489751670	4140	4140	4140	4140	1502
213	20250114	170500	489751670	4140	4140	4140	4140	0
214	20250114	170400	489751670	4140	4140	4140	4140	0
215	20250114	170300	489751670	4140	4140	4140	4140	0
216	20250114	170200	489751670	4140	4140	4140	4140	0
217	20250114	170100	489751670	4140	4140	4140	4140	0
218	20250114	170000	489751670	4140	4140	4140	4140	0
219	20250114	165900	489751670	4140	4140	4140	4140	0
220	20250114	165800	489751670	4140	4140	4140	4140	0
221	20250114	165700	489751670	4140	4140	4140	4140	0
222	20250114	165600	489751670	4140	4140	4140	4140	0
223	20250114	165500	489751670	4140	4140	4140	4140	0
224	20250114	165400	489751670	4140	4140	4140	4140	0
225	20250114	165300	489751670	4140	4140	4140	4140	0
226	20250114	165200	489751670	4140	4140	4140	4140	0
227	20250114	165100	489751670	4140	4140	4140	4140	0
228	20250114	165000	489751670	4140	4140	4140	4140	0
229	20250114	164900	489751670	4140	4140	4140	4140	0
230	20250114	164800	489751670	4140	4140	4140	4140	0
231	20250114	164700	489751670	4140	4140	4140	4140	0
232	20250114	164600	489751670	4140	4140	4140	4140	0
233	20250114	164500	489751670	4140	4140	4140	4140	0
234	20250114	164400	489751670	4140	4140	4140	4140	0
235	20250114	164300	489751670	4140	4140	4140	4140	0
236	20250114	164200	489751670	4140	4140	4140	4140	0
237	20250114	164100	489751670	4140	4140	4140	4140	0
238	20250114	164000	489751670	4140	4140	4140	4140	0
239	20250114	163900	489751670	4140	4140	4140	4140	0
240	20250114	163800	489751670	4140	4140	4140	4140	0
241	20250114	163700	489751670	4140	4140	4140	4140	0
242	20250114	163600	489751670	4140	4140	4140	4140	1502
243	20250114	163500	489751670	4140	4140	4140	4140	0
244	20250114	163400	489751670	4140	4140	4140	4140	0
245	20250114	163300	489751670	4140	4140	4140	4140	0
246	20250114	163200	489751670	4140	4140	4140	4140	0
247	20250114	163100	489751670	4140	4140	4140	4140	0
248	20250114	163000	489751670	4140	4140	4140	4140	0
249	20250114	162900	489751670	4140	4140	4140	4140	0
250	20250114	162800	489751670	4140	4140	4140	4140	0
251	20250114	162700	489751670	4140	4140	4140	4140	0
252	20250114	162600	489751670	4140	4140	4140	4140	0
253	20250114	162500	489751670	4140	4140	4140	4140	0
254	20250114	162400	489751670	4140	4140	4140	4140	0
255	20250114	162300	489751670	4140	4140	4140	4140	0
256	20250114	162200	489751670	4140	4140	4140	4140	0
257	20250114	162100	489751670	4140	4140	4140	4140	0
258	20250114	162000	489751670	4140	4140	4140	4140	0
259	20250114	161900	489751670	4140	4140	4140	4140	0
260	20250114	161800	489751670	4140	4140	4140	4140	0
261	20250114	161700	489751670	4140	4140	4140	4140	0
262	20250114	161600	489751670	4140	4140	4140	4140	0
263	20250114	161500	489751670	4140	4140	4140	4140	0
264	20250114	161400	489751670	4140	4140	4140	4140	0
265	20250114	161300	489751670	4140	4140	4140	4140	0
266	20250114	161200	489751670	4140	4140	4140	4140	0
267	20250114	161100	489751670	4140	4140	4140	4140	0
268	20250114	161000	489751670	4140	4140	4140	4140	0
269	20250114	160900	489751670	4140	4140	4140	4140	0
270	20250114	160800	489751670	4140	4140	4140	4140	0
271	20250114	160700	489751670	4140	4140	4140	4140	0
272	20250114	160600	489751670	4140	4140	4140	4140	1502
273	20250114	160500	489751670	4140	4140	4140	4140	0
274	20250114	160400	489751670	4140	4140	4140	4140	0
275	20250114	160300	489751670	4140	4140	4140	4140	0
276	20250114	160200	489751670	4140	4140	4140	4140	0
277	20250114	160100	489751670	4140	4140	4140	4140	0
278	20250114	160000	489751670	4140	4140	4140	4140	0
279	20250114	155900	489751670	4140	4140	4140	4140	0
280	20250114	155800	489751670	4140	4140	4140	4140	0
281	20250114	155700	489751670	4140	4140	4140	4140	0
282	20250114	155600	489751670	4140	4140	4140	4140	0
283	20250114	155500	489751670	4140	4140	4140	4140	0
284	20250114	155400	489751670	4140	4140	4140	4140	0
285	20250114	155300	489751670	4140	4140	4140	4140	0
286	20250114	155200	489751670	4140	4140	4140	4140	0
287	20250114	155100	489751670	4140	4140	4140	4140	0
288	20250114	155000	489751670	4140	4140	4140	4140	0
289	20250114	154900	489751670	4140	4140	4140	4140	0
290	20250114	154800	489751670	4140	4140	4140	4140	0
291	20250114	154700	489751670	4140	4140	4140	4140	0
292	20250114	154600	489751670	4140	4140	4140	4140	0
293	20250114	154500	489751670	4140	4140	4140	4140	0
294	20250114	154400	489751670	4140	4140	4140	4140	0
295	20250114	154300	489751670	4140	4140	4140	4140	0
296	20250114	154200	489751670	4140	4140	4140	4140	0
297	20250114	154100	489751670	4140	4140	4140	4140	0
298	20250114	154000	489751670	4140	4140	4140	4140	0
299	20250114	153900	489751670	4140	4140	4140	4140	0
300	20250114	153800	489751670	4140	4140	4140	4140	0
301	20250114	153700	489751670	4140	4140	4140	4140	0
302	20250114	153600	489751670	4140	4140	4140	4140	1502
303	20250114	153500	489751670	4140	4140	4140	4140	0
304	20250114	153400	489751670	4140	4140	4140	4140	0
305	20250114	153300	489751670	4140	4140	4140	4140	0
306	20250114	153200	489751670	4140	4140	4140	4140	0
307	20250114	153100	489751670	4140	4140	4140	4140	0
308	20250114	153000	489751670	4140	4140	4140	4140	1502
309	20250114	152900	483533390	4160	4160	4160	4160	0
310	20250114	152800	483533390	4160	4160	4160	4160	0
311	20250114	152700	483533390	4160	4160	4160	4160	0
312	20250114	152600	483533390	4160	4160	4160	4160	0
313	20250114	152500	483533390	4160	4160	4160	4160	0
314	20250114	152400	483533390	4160	4160	4160	4160	0
315	20250114	152300	483533390	4160	4160	4160	4160	0
316	20250114	152200	483533390	4160	4160	4160	4160	0
317	20250114	152100	483533390	4160	4160	4160	4160	0
318	20250114	152000	483533390	4160	4160	4160	4160	0
319	20250114	151900	483533390	4160	4160	4160	4160	11
320	20250114	151800	483487630	4160	4160	4160	4160	0
321	20250114	151700	483487630	4160	4160	4160	4160	0
322	20250114	151600	483487630	4160	4160	4160	4160	0
323	20250114	151500	483487630	4160	4150	4160	4150	1854
324	20250114	151400	475793520	4160	4140	4160	4140	427
325	20250114	151300	474022720	4130	4130	4130	4130	0
326	20250114	151200	474022720	4130	4130	4130	4130	250
327	20250114	151100	472990220	4140	4140	4140	4140	0
328	20250114	151000	472990220	4140	4135	4140	4135	49
329	20250114	150900	472787600	4135	4125	4135	4125	57
330	20250114	150800	472552210	4125	4135	4135	4120	4303
331	20250114	150700	454800540	4135	4135	4140	4135	830
332	20250114	150600	451368485	4135	4140	4140	4135	220
333	20250114	150500	450457690	4140	4140	4140	4140	0
334	20250114	150400	450457690	4140	4140	4140	4140	237
335	20250114	150300	449476510	4150	4140	4150	4140	201
336	20250114	150200	448644360	4140	4140	4140	4140	0
337	20250114	150100	448644360	4140	4140	4140	4140	400
338	20250114	150000	446988360	4150	4150	4150	4150	1
339	20250114	145900	446984210	4145	4145	4145	4145	97
340	20250114	145800	446582145	4145	4140	4145	4140	31
341	20250114	145700	446453800	4140	4140	4140	4140	133
342	20250114	145600	445903180	4140	4140	4140	4140	0
343	20250114	145500	445903180	4140	4140	4140	4140	1
344	20250114	145400	445899040	4130	4140	4140	4130	201
345	20250114	145300	445068050	4140	4140	4140	4140	240
346	20250114	145200	444074450	4140	4140	4140	4140	0
347	20250114	145100	444074450	4140	4140	4140	4140	0
348	20250114	145000	444074450	4140	4140	4140	4140	0
349	20250114	144900	444074450	4140	4140	4140	4140	0
350	20250114	144800	444074450	4140	4140	4140	4140	1
351	20250114	144700	444070310	4130	4130	4135	4130	1150
352	20250114	144600	439320710	4135	4135	4135	4135	3
353	20250114	144500	439308305	4130	4130	4130	4130	0
354	20250114	144400	439308305	4130	4130	4130	4130	0
355	20250114	144300	439308305	4130	4130	4130	4130	0
356	20250114	144200	439308305	4130	4130	4130	4130	302
357	20250114	144100	438061045	4130	4125	4130	4125	919
358	20250114	144000	434270165	4125	4135	4135	4125	1901
359	20250114	143900	426417885	4135	4135	4135	4135	0
360	20250114	143800	426417885	4135	4140	4140	4135	1600
361	20250114	143700	419801435	4140	4160	4160	4140	45
362	20250114	143600	419614635	4160	4160	4160	4160	0
363	20250114	143500	419614635	4160	4160	4160	4160	0
364	20250114	143400	419614635	4160	4160	4160	4160	0
365	20250114	143300	419614635	4160	4160	4160	4160	130
366	20250114	143200	419073835	4160	4160	4160	4160	0
367	20250114	143100	419073835	4160	4160	4160	4160	0
368	20250114	143000	419073835	4160	4160	4160	4160	0
369	20250114	142900	419073835	4160	4160	4160	4160	0
370	20250114	142800	419073835	4160	4160	4160	4160	1
371	20250114	142700	419069675	4155	4155	4155	4155	624
372	20250114	142600	416476955	4155	4155	4155	4155	300
373	20250114	142500	415230455	4155	4155	4155	4155	12
374	20250114	142400	415180595	4155	4155	4155	4155	0
375	20250114	142300	415180595	4155	4155	4155	4155	0
376	20250114	142200	415180595	4155	4155	4155	4155	0
377	20250114	142100	415180595	4155	4155	4155	4155	0
378	20250114	142000	415180595	4155	4155	4155	4155	0
379	20250114	141900	415180595	4155	4155	4155	4155	1
380	20250114	141800	415176440	4135	4140	4155	4135	103
381	20250114	141700	414750010	4140	4140	4140	4140	0
382	20250114	141600	414750010	4140	4140	4140	4140	0
383	20250114	141500	414750010	4140	4140	4140	4140	0
384	20250114	141400	414750010	4140	4140	4140	4140	0
385	20250114	141300	414750010	4140	4145	4145	4140	1060
386	20250114	141200	410360980	4160	4160	4160	4160	0
387	20250114	141100	410360980	4160	4160	4160	4160	0
388	20250114	141000	410360980	4160	4160	4160	4160	0
389	20250114	140900	410360980	4160	4160	4160	4160	0
390	20250114	140800	410360980	4160	4160	4160	4160	0
391	20250114	140700	410360980	4160	4160	4160	4160	214
392	20250114	140600	409470740	4160	4160	4160	4160	0
393	20250114	140500	409470740	4160	4160	4160	4160	0
394	20250114	140400	409470740	4160	4160	4160	4160	0
395	20250114	140300	409470740	4160	4160	4160	4160	0
396	20250114	140200	409470740	4160	4160	4160	4160	0
397	20250114	140100	409470740	4160	4160	4160	4160	1
398	20250114	140000	409466580	4150	4150	4160	4150	3
399	20250114	135900	409454120	4160	4160	4160	4160	0
400	20250114	135800	409454120	4160	4160	4160	4160	0
401	20250114	135700	409454120	4160	4160	4160	4160	0
402	20250114	135600	409454120	4160	4140	4160	4140	2
403	20250114	135500	409445820	4165	4165	4165	4165	0
404	20250114	135400	409445820	4165	4165	4165	4165	0
405	20250114	135300	409445820	4165	4165	4165	4165	538
406	20250114	135200	407205050	4140	4165	4165	4140	2010
407	20250114	135100	398833650	4140	4145	4145	4140	1318
408	20250114	135000	393373720	4145	4145	4145	4145	500
409	20250114	134900	391301220	4165	4150	4165	4150	100
410	20250114	134800	390886205	4170	4170	4170	4170	0
411	20250114	134700	390886205	4170	4170	4170	4170	0
412	20250114	134600	390886205	4170	4170	4170	4170	0
413	20250114	134500	390886205	4170	4170	4170	4170	100
414	20250114	134400	390469205	4170	4170	4170	4170	0
415	20250114	134300	390469205	4170	4170	4170	4170	0
416	20250114	134200	390469205	4170	4170	4170	4170	0
417	20250114	134100	390469205	4170	4170	4170	4170	592
418	20250114	134000	388000565	4170	4170	4170	4170	0
419	20250114	133900	388000565	4170	4170	4170	4170	3
420	20250114	133800	387988055	4145	4145	4145	4145	0
421	20250114	133700	387988055	4145	4145	4145	4145	0
422	20250114	133600	387988055	4145	4145	4145	4145	10
423	20250114	133500	387946605	4145	4145	4145	4145	48
424	20250114	133400	387747645	4170	4170	4170	4170	0
425	20250114	133300	387747645	4170	4170	4170	4170	0
426	20250114	133200	387747645	4170	4170	4170	4170	0
427	20250114	133100	387747645	4170	4170	4170	4170	0
428	20250114	133000	387747645	4170	4170	4170	4170	1
429	20250114	132900	387743475	4170	4145	4170	4145	1001
430	20250114	132800	383594305	4150	4150	4150	4150	0
431	20250114	132700	383594305	4150	4150	4150	4150	144
432	20250114	132600	382996705	4150	4150	4150	4150	1211
433	20250114	132500	377971055	4155	4155	4155	4155	1047
434	20250114	132400	373620770	4160	4160	4160	4160	0
435	20250114	132300	373620770	4160	4160	4160	4160	0
436	20250114	132200	373620770	4160	4160	4160	4160	0
437	20250114	132100	373620770	4160	4160	4160	4160	0
438	20250114	132000	373620770	4160	4160	4160	4160	0
439	20250114	131900	373620770	4160	4160	4160	4160	0
440	20250114	131800	373620770	4160	4160	4160	4160	0
441	20250114	131700	373620770	4160	4160	4160	4160	200
442	20250114	131600	372788770	4165	4165	4165	4165	44
443	20250114	131500	372605510	4170	4170	4170	4170	87
444	20250114	131400	372242720	4175	4160	4175	4160	121
445	20250114	131300	371739345	4155	4165	4165	4155	800
446	20250114	131200	368415330	4190	4170	4190	4170	1466
447	20250114	131100	362302090	4195	4195	4195	4195	0
448	20250114	131000	362302090	4195	4195	4195	4195	0
449	20250114	130900	362302090	4195	4195	4195	4195	0
450	20250114	130800	362302090	4195	4180	4195	4180	996
451	20250114	130700	358127110	4205	4205	4205	4205	0
452	20250114	130600	358127110	4205	4205	4205	4205	0
453	20250114	130500	358127110	4205	4205	4205	4205	0
454	20250114	130400	358127110	4205	4205	4205	4205	145
455	20250114	130300	357517385	4205	4205	4205	4205	0
456	20250114	130200	357517385	4205	4190	4205	4180	918
457	20250114	130100	353668620	4190	4190	4190	4190	0
458	20250114	130000	353668620	4190	4190	4190	4190	0
459	20250114	125900	353668620	4190	4190	4190	4190	1
460	20250114	125800	353664430	4170	4170	4170	4170	0
461	20250114	125700	353664430	4170	4180	4180	4170	485
462	20250114	125600	351638230	4200	4200	4200	4200	0
463	20250114	125500	351638230	4200	4200	4200	4200	0
464	20250114	125400	351638230	4200	4200	4200	4200	0
465	20250114	125300	351638230	4200	4200	4200	4200	1
466	20250114	125200	351634030	4190	4185	4190	4185	900
467	20250114	125100	347863075	4185	4185	4185	4185	0
468	20250114	125000	347863075	4185	4185	4185	4185	3
469	20250114	124900	347850520	4190	4190	4190	4190	0
470	20250114	124800	347850520	4190	4190	4190	4190	5
471	20250114	124700	347829570	4190	4190	4190	4190	200
472	20250114	124600	346991570	4190	4190	4190	4190	3
473	20250114	124500	346979000	4190	4190	4190	4190	0
474	20250114	124400	346979000	4190	4190	4190	4190	0
475	20250114	124300	346979000	4190	4190	4190	4190	0
476	20250114	124200	346979000	4190	4190	4190	4190	0
477	20250114	124100	346979000	4190	4190	4190	4190	0
478	20250114	124000	346979000	4190	4170	4190	4160	2033
479	20250114	123900	338521525	4170	4170	4170	4170	0
480	20250114	123800	338521525	4170	4190	4190	4170	29
481	20250114	123700	338400575	4175	4175	4175	4175	0
482	20250114	123600	338400575	4175	4175	4175	4170	654
483	20250114	123500	335672380	4175	4175	4175	4175	0
484	20250114	123400	335672380	4175	4175	4175	4175	0
485	20250114	123300	335672380	4175	4175	4175	4175	0
486	20250114	123200	335672380	4175	4175	4175	4175	28
487	20250114	123100	335555480	4195	4190	4195	4190	740
488	20250114	123000	332452380	4195	4170	4195	4170	135
489	20250114	122900	331886430	4170	4170	4170	4170	225
490	20250114	122800	330948180	4185	4185	4185	4185	2
491	20250114	122700	330939810	4195	4190	4195	4190	373
492	20250114	122600	329375325	4195	4195	4195	4195	0
493	20250114	122500	329375325	4195	4195	4195	4195	0
494	20250114	122400	329375325	4195	4190	4195	4190	651
495	20250114	122300	326645110	4190	4165	4190	4165	1424
496	20250114	122200	320686100	4190	4165	4190	4160	1601
497	20250114	122100	314022910	4190	4165	4190	4165	408
498	20250114	122000	312316090	4165	4165	4165	4165	0
499	20250114	121900	312316090	4165	4165	4165	4165	0
500	20250114	121800	312316090	4165	4150	4165	4150	21
501	20250114	121700	312228715	4165	4165	4165	4165	0
502	20250114	121600	312228715	4165	4165	4165	4165	0
503	20250114	121500	312228715	4165	4165	4165	4165	0
504	20250114	121400	312228715	4165	4165	4165	4165	0
505	20250114	121300	312228715	4165	4165	4165	4165	0
506	20250114	121200	312228715	4165	4155	4165	4155	520
507	20250114	121100	310065560	4135	4135	4135	4135	0
508	20250114	121000	310065560	4135	4140	4140	4135	1500
509	20250114	120900	303862010	4140	4140	4140	4140	0
510	20250114	120800	303862010	4140	4140	4140	4140	0
511	20250114	120700	303862010	4140	4140	4140	4140	0
512	20250114	120600	303862010	4140	4140	4140	4140	0
513	20250114	120500	303862010	4140	4140	4140	4140	0
514	20250114	120400	303862010	4140	4140	4140	4140	0
515	20250114	120300	303862010	4140	4140	4140	4140	53
516	20250114	120200	303642590	4140	4140	4140	4135	958
517	20250114	120100	299679290	4145	4150	4150	4145	802
518	20250114	120000	296352025	4150	4150	4150	4150	0
519	20250114	115900	296352025	4150	4150	4150	4150	4
520	20250114	115800	296335425	4180	4180	4180	4180	0
521	20250114	115700	296335425	4180	4180	4180	4180	0
522	20250114	115600	296335425	4180	4180	4180	4180	0
523	20250114	115500	296335425	4180	4180	4180	4180	0
524	20250114	115400	296335425	4180	4180	4180	4180	1
525	20250114	115300	296331245	4160	4160	4160	4160	500
526	20250114	115200	294251245	4160	4160	4160	4160	0
527	20250114	115100	294251245	4160	4190	4190	4160	243
528	20250114	115000	293235075	4185	4185	4185	4185	863
529	20250114	114900	289623420	4190	4190	4190	4190	1
530	20250114	114800	289619230	4185	4185	4185	4185	13
531	20250114	114700	289564825	4185	4185	4185	4185	0
532	20250114	114600	289564825	4185	4180	4185	4180	301
533	20250114	114500	288306085	4180	4180	4180	4180	1
534	20250114	114400	288301905	4150	4150	4150	4150	1
535	20250114	114300	288297755	4165	4165	4165	4165	0
536	20250114	114200	288297755	4165	4165	4165	4165	0
537	20250114	114100	288297755	4165	4160	4165	4160	239
538	20250114	114000	287302820	4160	4160	4160	4160	0
539	20250114	113900	287302820	4160	4160	4160	4160	0
540	20250114	113800	287302820	4160	4160	4160	4160	0
541	20250114	113700	287302820	4160	4160	4160	4160	0
542	20250114	113600	287302820	4160	4150	4160	4150	2
543	20250114	113500	287294510	4150	4150	4150	4150	0
544	20250114	113400	287294510	4150	4150	4150	4150	0
545	20250114	113300	287294510	4150	4150	4150	4150	0
546	20250114	113200	287294510	4150	4150	4150	4150	0
547	20250114	113100	287294510	4150	4150	4150	4150	0
548	20250114	113000	287294510	4150	4150	4150	4150	54
549	20250114	112900	287070410	4130	4130	4130	4130	0
550	20250114	112800	287070410	4130	4130	4130	4130	0
551	20250114	112700	287070410	4130	4130	4130	4130	0
552	20250114	112600	287070410	4130	4130	4130	4130	0
553	20250114	112500	287070410	4130	4130	4130	4130	0
554	20250114	112400	287070410	4130	4130	4130	4130	0
555	20250114	112300	287070410	4130	4130	4130	4130	0
556	20250114	112200	287070410	4130	4130	4130	4130	0
557	20250114	112100	287070410	4130	4130	4130	4130	230
558	20250114	112000	286120510	4130	4145	4145	4130	316
559	20250114	111900	284810930	4145	4145	4145	4145	0
560	20250114	111800	284810930	4145	4145	4145	4145	0
561	20250114	111700	284810930	4145	4145	4145	4145	0
562	20250114	111600	284810930	4145	4145	4145	4145	0
563	20250114	111500	284810930	4145	4145	4145	4145	0
564	20250114	111400	284810930	4145	4145	4145	4145	0
565	20250114	111300	284810930	4145	4145	4145	4145	0
566	20250114	111200	284810930	4145	4145	4145	4145	0
567	20250114	111100	284810930	4145	4145	4145	4145	0
568	20250114	111000	284810930	4145	4145	4145	4145	0
569	20250114	110900	284810930	4145	4145	4145	4145	0
570	20250114	110800	284810930	4145	4145	4145	4145	0
571	20250114	110700	284810930	4145	4135	4145	4135	240
572	20250114	110600	283817940	4135	4135	4135	4135	10
573	20250114	110500	283776590	4120	4120	4120	4120	0
574	20250114	110400	283776590	4120	4120	4120	4120	0
575	20250114	110300	283776590	4120	4120	4120	4120	3289
576	20250114	110200	270225910	4120	4120	4120	4120	0
577	20250114	110100	270225910	4120	4145	4145	4120	80
578	20250114	110000	269895010	4145	4145	4145	4145	160
579	20250114	105900	269231810	4145	4145	4145	4145	0
580	20250114	105800	269231810	4145	4145	4145	4145	0
581	20250114	105700	269231810	4145	4145	4145	4145	0
582	20250114	105600	269231810	4145	4145	4145	4145	0
583	20250114	105500	269231810	4145	4145	4145	4145	0
584	20250114	105400	269231810	4145	4140	4145	4140	3090
585	20250114	105300	256424095	4140	4125	4140	4120	539
586	20250114	105200	254197875	4125	4130	4130	4125	470
587	20250114	105100	252258275	4140	4140	4140	4140	0
588	20250114	105000	252258275	4140	4145	4145	4135	1842
589	20250114	104900	244626655	4150	4150	4150	4150	10
590	20250114	104800	244585155	4145	4145	4145	4145	0
591	20250114	104700	244585155	4145	4150	4150	4145	1591
592	20250114	104600	237982880	4150	4150	4150	4150	0
593	20250114	104500	237982880	4150	4150	4150	4150	0
594	20250114	104400	237982880	4150	4150	4150	4150	38
595	20250114	104300	237825180	4150	4150	4150	4150	0
596	20250114	104200	237825180	4150	4150	4150	4150	60
597	20250114	104100	237576180	4150	4150	4150	4150	35
598	20250114	104000	237430930	4155	4155	4155	4155	0
599	20250114	103900	237430930	4155	4155	4155	4155	0
600	20250114	103800	237430930	4155	4155	4155	4150	696
601	20250114	103700	234539225	4155	4155	4155	4155	0
602	20250114	103600	234539225	4155	4155	4155	4155	50
603	20250114	103500	234331475	4155	4155	4155	4155	0
604	20250114	103400	234331475	4155	4160	4160	4155	72
605	20250114	103300	234032280	4160	4160	4160	4160	70
606	20250114	103200	233741080	4160	4160	4160	4160	50
607	20250114	103100	233533080	4160	4160	4160	4160	0
608	20250114	103000	233533080	4160	4160	4160	4160	0
609	20250114	102900	233533080	4160	4160	4160	4160	49
610	20250114	102800	233329240	4155	4155	4155	4155	1
611	20250114	102700	233325085	4195	4195	4195	4195	0
612	20250114	102600	233325085	4195	4190	4195	4190	800
613	20250114	102500	229970265	4195	4190	4195	4190	500
614	20250114	102400	227873015	4195	4195	4195	4195	10
615	20250114	102300	227831065	4150	4155	4155	4150	1200
616	20250114	102200	222850995	4155	4170	4170	4155	539
617	20250114	102100	220609110	4170	4170	4170	4170	0
618	20250114	102000	220609110	4170	4170	4170	4170	0
619	20250114	101900	220609110	4170	4170	4170	4170	100
620	20250114	101800	220192110	4170	4170	4170	4170	0
621	20250114	101700	220192110	4170	4215	4215	4170	165
622	20250114	101600	219497715	4215	4210	4215	4210	10
623	20250114	101500	219455590	4205	4190	4205	4190	1362
624	20250114	101400	213735730	4185	4180	4185	4180	262
625	20250114	101300	212639815	4180	4175	4180	4170	190
626	20250114	101200	211846100	4170	4150	4170	4145	599
627	20250114	101100	209353710	4150	4150	4150	4150	255
628	20250114	101000	208295460	4145	4145	4145	4145	100
629	20250114	100900	207880960	4145	4145	4145	4145	0
630	20250114	100800	207880960	4145	4145	4145	4145	0
631	20250114	100700	207880960	4145	4145	4145	4145	22
632	20250114	100600	207789770	4150	4150	4150	4150	1000
633	20250114	100500	203639770	4155	4155	4155	4155	0
634	20250114	100400	203639770	4155	4155	4155	4155	150
635	20250114	100300	203016520	4155	4155	4155	4155	0
636	20250114	100200	203016520	4155	4155	4155	4155	320
637	20250114	100100	201686920	4155	4160	4190	4155	193
638	20250114	100000	200884050	4190	4190	4190	4190	0
639	20250114	095900	200884050	4190	4190	4190	4190	1
640	20250114	095800	200879860	4170	4160	4170	4160	121
641	20250114	095700	200375700	4160	4160	4160	4160	100
642	20250114	095600	199959700	4190	4190	4190	4190	0
643	20250114	095500	199959700	4190	4175	4190	4175	104
644	20250114	095400	199525365	4195	4120	4195	4120	3395
645	20250114	095300	185414615	4120	4120	4120	4120	10
646	20250114	095200	185373415	4110	4110	4110	4110	0
647	20250114	095100	185373415	4110	4110	4110	4110	0
648	20250114	095000	185373415	4110	4110	4110	4110	355
649	20250114	094900	183914365	4120	4120	4120	4120	0
650	20250114	094800	183914365	4120	4110	4120	4100	1188
651	20250114	094700	179043180	4125	4125	4125	4125	0
652	20250114	094600	179043180	4125	4125	4125	4125	0
653	20250114	094500	179043180	4125	4125	4125	4125	0
654	20250114	094400	179043180	4125	4125	4125	4125	0
655	20250114	094300	179043180	4125	4125	4125	4125	6
656	20250114	094200	179018430	4095	4105	4105	4095	1055
657	20250114	094100	174692275	4125	4125	4125	4125	0
658	20250114	094000	174692275	4125	4125	4125	4105	556
659	20250114	093900	172409855	4125	4110	4130	4095	1643
660	20250114	093800	165673625	4150	4150	4150	4150	0
661	20250114	093700	165673625	4150	4125	4150	4125	148
662	20250114	093600	165063100	4100	4125	4125	4100	1301
663	20250114	093500	159728975	4105	4105	4105	4105	0
664	20250114	093400	159728975	4105	4105	4105	4105	170
665	20250114	093300	159031125	4125	4125	4125	4125	0
666	20250114	093200	159031125	4125	4125	4125	4125	0
667	20250114	093100	159031125	4125	4120	4125	4105	96
668	20250114	093000	158635655	4120	4105	4120	4105	352
669	20250114	092900	157190680	4125	4120	4125	4120	132
670	20250114	092800	156646835	4120	4120	4120	4120	30
671	20250114	092700	156523235	4120	4120	4120	4120	0
672	20250114	092600	156523235	4120	4100	4120	4095	443
673	20250114	092500	154707485	4125	4125	4125	4125	0
674	20250114	092400	154707485	4125	4125	4125	4100	102
675	20250114	092300	154289195	4105	4130	4130	4105	1369
676	20250114	092200	148648560	4145	4145	4145	4145	2
677	20250114	092100	148640270	4145	4145	4145	4145	6
678	20250114	092000	148615400	4125	4125	4125	4125	661
679	20250114	091900	145888775	4150	4150	4150	4150	500
680	20250114	091800	143813775	4160	4140	4160	4140	300
681	20250114	091700	142569775	4150	4120	4150	4120	2010
682	20250114	091600	134253455	4120	4130	4130	4090	2848
683	20250114	091500	122563475	4110	4135	4135	4110	2520
684	20250114	091400	112193790	4135	4135	4135	4135	50
685	20250114	091300	111987040	4150	4150	4150	4150	30
686	20250114	091200	111862540	4120	4120	4120	4120	200
687	20250114	091100	111038540	4130	4130	4130	4130	25
688	20250114	091000	110935290	4130	4130	4130	4130	199
689	20250114	090900	110113420	4130	4130	4130	4100	1131
690	20250114	090800	105472390	4105	4105	4105	4105	546
691	20250114	090700	103231060	4130	4100	4130	4100	171
692	20250114	090600	102529340	4105	4155	4155	4105	1940
693	20250114	090500	94507560	4180	4180	4180	4180	54
694	20250114	090400	94281840	4165	4190	4190	4165	792
695	20250114	090300	90979100	4190	4190	4190	4165	1380
696	20250114	090200	85222405	4195	4225	4225	4195	10527
697	20250114	090100	40940390	4225	4240	4240	4220	2277
698	20250114	090000	31309225	4245	4250	4270	4225	7372