KissMeData/314130/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211300	129903150	2870	2870	2870	2870	1547
3	20250116	211200	129903150	2870	2870	2870	2870	0
4	20250116	211100	129903150	2870	2870	2870	2870	0
5	20250116	211000	129903150	2870	2870	2870	2870	0
6	20250116	210900	129903150	2870	2870	2870	2870	0
7	20250116	210800	129903150	2870	2870	2870	2870	0
8	20250116	210700	129903150	2870	2870	2870	2870	0
9	20250116	210600	129903150	2870	2870	2870	2870	0
10	20250116	210500	129903150	2870	2870	2870	2870	0
11	20250116	210400	129903150	2870	2870	2870	2870	0
12	20250116	210300	129903150	2870	2870	2870	2870	0
13	20250116	210200	129903150	2870	2870	2870	2870	0
14	20250116	210100	129903150	2870	2870	2870	2870	0
15	20250116	210000	129903150	2870	2870	2870	2870	0
16	20250116	205900	129903150	2870	2870	2870	2870	0
17	20250116	205800	129903150	2870	2870	2870	2870	0
18	20250116	205700	129903150	2870	2870	2870	2870	0
19	20250116	205600	129903150	2870	2870	2870	2870	0
20	20250116	205500	129903150	2870	2870	2870	2870	0
21	20250116	205400	129903150	2870	2870	2870	2870	0
22	20250116	205300	129903150	2870	2870	2870	2870	0
23	20250116	205200	129903150	2870	2870	2870	2870	0
24	20250116	205100	129903150	2870	2870	2870	2870	0
25	20250116	205000	129903150	2870	2870	2870	2870	0
26	20250116	204900	129903150	2870	2870	2870	2870	0
27	20250116	204800	129903150	2870	2870	2870	2870	0
28	20250116	204700	129903150	2870	2870	2870	2870	0
29	20250116	204600	129903150	2870	2870	2870	2870	0
30	20250116	204500	129903150	2870	2870	2870	2870	0
31	20250116	204400	129903150	2870	2870	2870	2870	0
32	20250116	204300	129903150	2870	2870	2870	2870	1547
33	20250116	204200	129903150	2870	2870	2870	2870	0
34	20250116	204100	129903150	2870	2870	2870	2870	0
35	20250116	204000	129903150	2870	2870	2870	2870	0
36	20250116	203900	129903150	2870	2870	2870	2870	0
37	20250116	203800	129903150	2870	2870	2870	2870	0
38	20250116	203700	129903150	2870	2870	2870	2870	0
39	20250116	203600	129903150	2870	2870	2870	2870	0
40	20250116	203500	129903150	2870	2870	2870	2870	0
41	20250116	203400	129903150	2870	2870	2870	2870	0
42	20250116	203300	129903150	2870	2870	2870	2870	0
43	20250116	203200	129903150	2870	2870	2870	2870	0
44	20250116	203100	129903150	2870	2870	2870	2870	0
45	20250116	203000	129903150	2870	2870	2870	2870	0
46	20250116	202900	129903150	2870	2870	2870	2870	0
47	20250116	202800	129903150	2870	2870	2870	2870	0
48	20250116	202700	129903150	2870	2870	2870	2870	0
49	20250116	202600	129903150	2870	2870	2870	2870	0
50	20250116	202500	129903150	2870	2870	2870	2870	0
51	20250116	202400	129903150	2870	2870	2870	2870	0
52	20250116	202300	129903150	2870	2870	2870	2870	0
53	20250116	202200	129903150	2870	2870	2870	2870	0
54	20250116	202100	129903150	2870	2870	2870	2870	0
55	20250116	202000	129903150	2870	2870	2870	2870	0
56	20250116	201900	129903150	2870	2870	2870	2870	0
57	20250116	201800	129903150	2870	2870	2870	2870	0
58	20250116	201700	129903150	2870	2870	2870	2870	0
59	20250116	201600	129903150	2870	2870	2870	2870	0
60	20250116	201500	129903150	2870	2870	2870	2870	0
61	20250116	201400	129903150	2870	2870	2870	2870	0
62	20250116	201300	129903150	2870	2870	2870	2870	1547
63	20250116	201200	129903150	2870	2870	2870	2870	0
64	20250116	201100	129903150	2870	2870	2870	2870	0
65	20250116	201000	129903150	2870	2870	2870	2870	0
66	20250116	200900	129903150	2870	2870	2870	2870	0
67	20250116	200800	129903150	2870	2870	2870	2870	0
68	20250116	200700	129903150	2870	2870	2870	2870	0
69	20250116	200600	129903150	2870	2870	2870	2870	0
70	20250116	200500	129903150	2870	2870	2870	2870	0
71	20250116	200400	129903150	2870	2870	2870	2870	0
72	20250116	200300	129903150	2870	2870	2870	2870	0
73	20250116	200200	129903150	2870	2870	2870	2870	0
74	20250116	200100	129903150	2870	2870	2870	2870	0
75	20250116	200000	129903150	2870	2870	2870	2870	0
76	20250116	195900	129903150	2870	2870	2870	2870	0
77	20250116	195800	129903150	2870	2870	2870	2870	0
78	20250116	195700	129903150	2870	2870	2870	2870	0
79	20250116	195600	129903150	2870	2870	2870	2870	0
80	20250116	195500	129903150	2870	2870	2870	2870	0
81	20250116	195400	129903150	2870	2870	2870	2870	0
82	20250116	195300	129903150	2870	2870	2870	2870	0
83	20250116	195200	129903150	2870	2870	2870	2870	0
84	20250116	195100	129903150	2870	2870	2870	2870	0
85	20250116	195000	129903150	2870	2870	2870	2870	0
86	20250116	194900	129903150	2870	2870	2870	2870	0
87	20250116	194800	129903150	2870	2870	2870	2870	0
88	20250116	194700	129903150	2870	2870	2870	2870	0
89	20250116	194600	129903150	2870	2870	2870	2870	0
90	20250116	194500	129903150	2870	2870	2870	2870	0
91	20250116	194400	129903150	2870	2870	2870	2870	0
92	20250116	194300	129903150	2870	2870	2870	2870	1547
93	20250116	194200	129903150	2870	2870	2870	2870	0
94	20250116	194100	129903150	2870	2870	2870	2870	0
95	20250116	194000	129903150	2870	2870	2870	2870	0
96	20250116	193900	129903150	2870	2870	2870	2870	0
97	20250116	193800	129903150	2870	2870	2870	2870	0
98	20250116	193700	129903150	2870	2870	2870	2870	0
99	20250116	193600	129903150	2870	2870	2870	2870	0
100	20250116	193500	129903150	2870	2870	2870	2870	0
101	20250116	193400	129903150	2870	2870	2870	2870	0
102	20250116	193300	129903150	2870	2870	2870	2870	0
103	20250116	193200	129903150	2870	2870	2870	2870	0
104	20250116	193100	129903150	2870	2870	2870	2870	0
105	20250116	193000	129903150	2870	2870	2870	2870	0
106	20250116	192900	129903150	2870	2870	2870	2870	0
107	20250116	192800	129903150	2870	2870	2870	2870	0
108	20250116	192700	129903150	2870	2870	2870	2870	0
109	20250116	192600	129903150	2870	2870	2870	2870	0
110	20250116	192500	129903150	2870	2870	2870	2870	0
111	20250116	192400	129903150	2870	2870	2870	2870	0
112	20250116	192300	129903150	2870	2870	2870	2870	0
113	20250116	192200	129903150	2870	2870	2870	2870	0
114	20250116	192100	129903150	2870	2870	2870	2870	0
115	20250116	192000	129903150	2870	2870	2870	2870	0
116	20250116	191900	129903150	2870	2870	2870	2870	0
117	20250116	191800	129903150	2870	2870	2870	2870	0
118	20250116	191700	129903150	2870	2870	2870	2870	0
119	20250116	191600	129903150	2870	2870	2870	2870	0
120	20250116	191500	129903150	2870	2870	2870	2870	0
121	20250116	191400	129903150	2870	2870	2870	2870	0
122	20250116	191300	129903150	2870	2870	2870	2870	1547
123	20250116	191200	129903150	2870	2870	2870	2870	0
124	20250116	191100	129903150	2870	2870	2870	2870	0
125	20250116	191000	129903150	2870	2870	2870	2870	0
126	20250116	190900	129903150	2870	2870	2870	2870	0
127	20250116	190800	129903150	2870	2870	2870	2870	0
128	20250116	190700	129903150	2870	2870	2870	2870	0
129	20250116	190600	129903150	2870	2870	2870	2870	0
130	20250116	190500	129903150	2870	2870	2870	2870	0
131	20250116	190400	129903150	2870	2870	2870	2870	0
132	20250116	190300	129903150	2870	2870	2870	2870	0
133	20250116	190200	129903150	2870	2870	2870	2870	0
134	20250116	190100	129903150	2870	2870	2870	2870	0
135	20250116	190000	129903150	2870	2870	2870	2870	0
136	20250116	185900	129903150	2870	2870	2870	2870	0
137	20250116	185800	129903150	2870	2870	2870	2870	0
138	20250116	185700	129903150	2870	2870	2870	2870	0
139	20250116	185600	129903150	2870	2870	2870	2870	0
140	20250116	185500	129903150	2870	2870	2870	2870	0
141	20250116	185400	129903150	2870	2870	2870	2870	0
142	20250116	185300	129903150	2870	2870	2870	2870	0
143	20250116	185200	129903150	2870	2870	2870	2870	0
144	20250116	185100	129903150	2870	2870	2870	2870	0
145	20250116	185000	129903150	2870	2870	2870	2870	0
146	20250116	184900	129903150	2870	2870	2870	2870	0
147	20250116	184800	129903150	2870	2870	2870	2870	0
148	20250116	184700	129903150	2870	2870	2870	2870	0
149	20250116	184600	129903150	2870	2870	2870	2870	0
150	20250116	184500	129903150	2870	2870	2870	2870	0
151	20250116	184400	129903150	2870	2870	2870	2870	0
152	20250116	184300	129903150	2870	2870	2870	2870	1547
153	20250116	184200	129903150	2870	2870	2870	2870	0
154	20250116	184100	129903150	2870	2870	2870	2870	0
155	20250116	184000	129903150	2870	2870	2870	2870	0
156	20250116	183900	129903150	2870	2870	2870	2870	0
157	20250116	183800	129903150	2870	2870	2870	2870	0
158	20250116	183700	129903150	2870	2870	2870	2870	0
159	20250116	183600	129903150	2870	2870	2870	2870	0
160	20250116	183500	129903150	2870	2870	2870	2870	0
161	20250116	183400	129903150	2870	2870	2870	2870	0
162	20250116	183300	129903150	2870	2870	2870	2870	0
163	20250116	183200	129903150	2870	2870	2870	2870	0
164	20250116	183100	129903150	2870	2870	2870	2870	0
165	20250116	183000	129903150	2870	2870	2870	2870	0
166	20250116	182900	129903150	2870	2870	2870	2870	0
167	20250116	182800	129903150	2870	2870	2870	2870	0
168	20250116	182700	129903150	2870	2870	2870	2870	0
169	20250116	182600	129903150	2870	2870	2870	2870	0
170	20250116	182500	129903150	2870	2870	2870	2870	0
171	20250116	182400	129903150	2870	2870	2870	2870	0
172	20250116	182300	129903150	2870	2870	2870	2870	0
173	20250116	182200	129903150	2870	2870	2870	2870	0
174	20250116	182100	129903150	2870	2870	2870	2870	0
175	20250116	182000	129903150	2870	2870	2870	2870	0
176	20250116	181900	129903150	2870	2870	2870	2870	0
177	20250116	181800	129903150	2870	2870	2870	2870	0
178	20250116	181700	129903150	2870	2870	2870	2870	0
179	20250116	181600	129903150	2870	2870	2870	2870	0
180	20250116	181500	129903150	2870	2870	2870	2870	0
181	20250116	181400	129903150	2870	2870	2870	2870	0
182	20250116	181300	129903150	2870	2870	2870	2870	1547
183	20250116	181200	129903150	2870	2870	2870	2870	0
184	20250116	181100	129903150	2870	2870	2870	2870	0
185	20250116	181000	129903150	2870	2870	2870	2870	0
186	20250116	180900	129903150	2870	2870	2870	2870	0
187	20250116	180800	129903150	2870	2870	2870	2870	0
188	20250116	180700	129903150	2870	2870	2870	2870	0
189	20250116	180600	129903150	2870	2870	2870	2870	0
190	20250116	180500	129903150	2870	2870	2870	2870	0
191	20250116	180400	129903150	2870	2870	2870	2870	0
192	20250116	180300	129903150	2870	2870	2870	2870	0
193	20250116	180200	129903150	2870	2870	2870	2870	0
194	20250116	180100	129903150	2870	2870	2870	2870	0
195	20250116	180000	129903150	2870	2870	2870	2870	0
196	20250116	175900	129903150	2870	2870	2870	2870	0
197	20250116	175800	129903150	2870	2870	2870	2870	0
198	20250116	175700	129903150	2870	2870	2870	2870	0
199	20250116	175600	129903150	2870	2870	2870	2870	0
200	20250116	175500	129903150	2870	2870	2870	2870	0
201	20250116	175400	129903150	2870	2870	2870	2870	0
202	20250116	175300	129903150	2870	2870	2870	2870	0
203	20250116	175200	129903150	2870	2870	2870	2870	0
204	20250116	175100	129903150	2870	2870	2870	2870	0
205	20250116	175000	129903150	2870	2870	2870	2870	0
206	20250116	174900	129903150	2870	2870	2870	2870	0
207	20250116	174800	129903150	2870	2870	2870	2870	0
208	20250116	174700	129903150	2870	2870	2870	2870	0
209	20250116	174600	129903150	2870	2870	2870	2870	0
210	20250116	174500	129903150	2870	2870	2870	2870	0
211	20250116	174400	129903150	2870	2870	2870	2870	0
212	20250116	174300	129903150	2870	2870	2870	2870	1547
213	20250116	174200	129903150	2870	2870	2870	2870	0
214	20250116	174100	129903150	2870	2870	2870	2870	0
215	20250116	174000	129903150	2870	2870	2870	2870	0
216	20250116	173900	129903150	2870	2870	2870	2870	0
217	20250116	173800	129903150	2870	2870	2870	2870	0
218	20250116	173700	129903150	2870	2870	2870	2870	0
219	20250116	173600	129903150	2870	2870	2870	2870	0
220	20250116	173500	129903150	2870	2870	2870	2870	0
221	20250116	173400	129903150	2870	2870	2870	2870	0
222	20250116	173300	129903150	2870	2870	2870	2870	0
223	20250116	173200	129903150	2870	2870	2870	2870	0
224	20250116	173100	129903150	2870	2870	2870	2870	0
225	20250116	173000	129903150	2870	2870	2870	2870	0
226	20250116	172900	129903150	2870	2870	2870	2870	0
227	20250116	172800	129903150	2870	2870	2870	2870	0
228	20250116	172700	129903150	2870	2870	2870	2870	0
229	20250116	172600	129903150	2870	2870	2870	2870	0
230	20250116	172500	129903150	2870	2870	2870	2870	0
231	20250116	172400	129903150	2870	2870	2870	2870	0
232	20250116	172300	129903150	2870	2870	2870	2870	0
233	20250116	172200	129903150	2870	2870	2870	2870	0
234	20250116	172100	129903150	2870	2870	2870	2870	0
235	20250116	172000	129903150	2870	2870	2870	2870	0
236	20250116	171900	129903150	2870	2870	2870	2870	0
237	20250116	171800	129903150	2870	2870	2870	2870	0
238	20250116	171700	129903150	2870	2870	2870	2870	0
239	20250116	171600	129903150	2870	2870	2870	2870	0
240	20250116	171500	129903150	2870	2870	2870	2870	0
241	20250116	171400	129903150	2870	2870	2870	2870	0
242	20250116	171300	129903150	2870	2870	2870	2870	1547
243	20250116	171200	129903150	2870	2870	2870	2870	0
244	20250116	171100	129903150	2870	2870	2870	2870	0
245	20250116	171000	129903150	2870	2870	2870	2870	0
246	20250116	170900	129903150	2870	2870	2870	2870	0
247	20250116	170800	129903150	2870	2870	2870	2870	0
248	20250116	170700	129903150	2870	2870	2870	2870	0
249	20250116	170600	129903150	2870	2870	2870	2870	0
250	20250116	170500	129903150	2870	2870	2870	2870	0
251	20250116	170400	129903150	2870	2870	2870	2870	0
252	20250116	170300	129903150	2870	2870	2870	2870	0
253	20250116	170200	129903150	2870	2870	2870	2870	0
254	20250116	170100	129903150	2870	2870	2870	2870	0
255	20250116	170000	129903150	2870	2870	2870	2870	0
256	20250116	165900	129903150	2870	2870	2870	2870	0
257	20250116	165800	129903150	2870	2870	2870	2870	0
258	20250116	165700	129903150	2870	2870	2870	2870	0
259	20250116	165600	129903150	2870	2870	2870	2870	0
260	20250116	165500	129903150	2870	2870	2870	2870	0
261	20250116	165400	129903150	2870	2870	2870	2870	0
262	20250116	165300	129903150	2870	2870	2870	2870	0
263	20250116	165200	129903150	2870	2870	2870	2870	0
264	20250116	165100	129903150	2870	2870	2870	2870	0
265	20250116	165000	129903150	2870	2870	2870	2870	0
266	20250116	164900	129903150	2870	2870	2870	2870	0
267	20250116	164800	129903150	2870	2870	2870	2870	0
268	20250116	164700	129903150	2870	2870	2870	2870	0
269	20250116	164600	129903150	2870	2870	2870	2870	0
270	20250116	164500	129903150	2870	2870	2870	2870	0
271	20250116	164400	129903150	2870	2870	2870	2870	0
272	20250116	164300	129903150	2870	2870	2870	2870	1547
273	20250116	164200	129903150	2870	2870	2870	2870	0
274	20250116	164100	129903150	2870	2870	2870	2870	0
275	20250116	164000	129903150	2870	2870	2870	2870	0
276	20250116	163900	129903150	2870	2870	2870	2870	0
277	20250116	163800	129903150	2870	2870	2870	2870	0
278	20250116	163700	129903150	2870	2870	2870	2870	0
279	20250116	163600	129903150	2870	2870	2870	2870	0
280	20250116	163500	129903150	2870	2870	2870	2870	0
281	20250116	163400	129903150	2870	2870	2870	2870	0
282	20250116	163300	129903150	2870	2870	2870	2870	0
283	20250116	163200	129903150	2870	2870	2870	2870	0
284	20250116	163100	129903150	2870	2870	2870	2870	0
285	20250116	163000	129903150	2870	2870	2870	2870	0
286	20250116	162900	129903150	2870	2870	2870	2870	0
287	20250116	162800	129903150	2870	2870	2870	2870	0
288	20250116	162700	129903150	2870	2870	2870	2870	0
289	20250116	162600	129903150	2870	2870	2870	2870	0
290	20250116	162500	129903150	2870	2870	2870	2870	0
291	20250116	162400	129903150	2870	2870	2870	2870	0
292	20250116	162300	129903150	2870	2870	2870	2870	0
293	20250116	162200	129903150	2870	2870	2870	2870	0
294	20250116	162100	129903150	2870	2870	2870	2870	0
295	20250116	162000	129903150	2870	2870	2870	2870	0
296	20250116	161900	129903150	2870	2870	2870	2870	0
297	20250116	161800	129903150	2870	2870	2870	2870	0
298	20250116	161700	129903150	2870	2870	2870	2870	0
299	20250116	161600	129903150	2870	2870	2870	2870	0
300	20250116	161500	129903150	2870	2870	2870	2870	0
301	20250116	161400	129903150	2870	2870	2870	2870	0
302	20250116	161300	129903150	2870	2870	2870	2870	1547
303	20250116	161200	129903150	2870	2870	2870	2870	0
304	20250116	161100	129903150	2870	2870	2870	2870	0
305	20250116	161000	129903150	2870	2870	2870	2870	0
306	20250116	160900	129903150	2870	2870	2870	2870	0
307	20250116	160800	129903150	2870	2870	2870	2870	0
308	20250116	160700	129903150	2870	2870	2870	2870	0
309	20250116	160600	129903150	2870	2870	2870	2870	0
310	20250116	160500	129903150	2870	2870	2870	2870	0
311	20250116	160400	129903150	2870	2870	2870	2870	0
312	20250116	160300	129903150	2870	2870	2870	2870	0
313	20250116	160200	129903150	2870	2870	2870	2870	0
314	20250116	160100	129903150	2870	2870	2870	2870	0
315	20250116	160000	129903150	2870	2870	2870	2870	0
316	20250116	155900	129903150	2870	2870	2870	2870	0
317	20250116	155800	129903150	2870	2870	2870	2870	0
318	20250116	155700	129903150	2870	2870	2870	2870	0
319	20250116	155600	129903150	2870	2870	2870	2870	0
320	20250116	155500	129903150	2870	2870	2870	2870	0
321	20250116	155400	129903150	2870	2870	2870	2870	0
322	20250116	155300	129903150	2870	2870	2870	2870	0
323	20250116	155200	129903150	2870	2870	2870	2870	0
324	20250116	155100	129903150	2870	2870	2870	2870	0
325	20250116	155000	129903150	2870	2870	2870	2870	0
326	20250116	154900	129903150	2870	2870	2870	2870	0
327	20250116	154800	129903150	2870	2870	2870	2870	0
328	20250116	154700	129903150	2870	2870	2870	2870	0
329	20250116	154600	129903150	2870	2870	2870	2870	0
330	20250116	154500	129903150	2870	2870	2870	2870	0
331	20250116	154400	129903150	2870	2870	2870	2870	0
332	20250116	154300	129903150	2870	2870	2870	2870	1547
333	20250116	154200	129903150	2870	2870	2870	2870	0
334	20250116	154100	129903150	2870	2870	2870	2870	0
335	20250116	154000	129903150	2870	2870	2870	2870	0
336	20250116	153900	129903150	2870	2870	2870	2870	0
337	20250116	153800	129903150	2870	2870	2870	2870	0
338	20250116	153700	129903150	2870	2870	2870	2870	0
339	20250116	153600	129903150	2870	2870	2870	2870	0
340	20250116	153500	129903150	2870	2870	2870	2870	0
341	20250116	153400	129903150	2870	2870	2870	2870	0
342	20250116	153300	129903150	2870	2870	2870	2870	0
343	20250116	153200	129903150	2870	2870	2870	2870	0
344	20250116	153100	129903150	2870	2870	2870	2870	0
345	20250116	153000	129903150	2870	2870	2870	2870	1547
346	20250116	152900	125463260	2890	2890	2890	2890	0
347	20250116	152800	125463260	2890	2890	2890	2890	0
348	20250116	152700	125463260	2890	2890	2890	2890	0
349	20250116	152600	125463260	2890	2890	2890	2890	0
350	20250116	152500	125463260	2890	2890	2890	2890	0
351	20250116	152400	125463260	2890	2890	2890	2890	0
352	20250116	152300	125463260	2890	2890	2890	2890	0
353	20250116	152200	125463260	2890	2890	2890	2890	0
354	20250116	152100	125463260	2890	2890	2890	2890	0
355	20250116	152000	125463260	2890	2890	2890	2890	0
356	20250116	151900	125463260	2890	2890	2890	2890	1
357	20250116	151800	125460370	2880	2890	2890	2880	2612
358	20250116	151700	117937580	2880	2890	2895	2880	567
359	20250116	151600	116299145	2895	2895	2895	2895	0
360	20250116	151500	116299145	2895	2895	2895	2895	0
361	20250116	151400	116299145	2895	2895	2895	2895	58
362	20250116	151300	116131235	2875	2875	2875	2875	57
363	20250116	151200	115967360	2895	2885	2895	2885	1396
364	20250116	151100	111931170	2875	2875	2875	2875	50
365	20250116	151000	111787420	2885	2875	2885	2875	3
366	20250116	150900	111778785	2875	2875	2875	2875	39
367	20250116	150800	111666660	2880	2880	2880	2880	0
368	20250116	150700	111666660	2880	2880	2880	2880	0
369	20250116	150600	111666660	2880	2880	2880	2880	100
370	20250116	150500	111378660	2875	2875	2875	2875	56
371	20250116	150400	111217660	2875	2875	2875	2875	0
372	20250116	150300	111217660	2875	2875	2875	2875	0
373	20250116	150200	111217660	2875	2875	2875	2875	0
374	20250116	150100	111217660	2875	2875	2875	2875	39
375	20250116	150000	111105535	2885	2885	2885	2885	0
376	20250116	145900	111105535	2885	2885	2885	2885	275
377	20250116	145800	110312160	2885	2880	2885	2880	404
378	20250116	145700	109148305	2870	2870	2870	2870	59
379	20250116	145600	108978975	2880	2880	2880	2880	1
380	20250116	145500	108976095	2870	2870	2870	2870	0
381	20250116	145400	108976095	2870	2870	2870	2870	0
382	20250116	145300	108976095	2870	2870	2870	2870	37
383	20250116	145200	108869905	2880	2880	2880	2880	25
384	20250116	145100	108797905	2880	2880	2880	2880	0
385	20250116	145000	108797905	2880	2880	2880	2880	1
386	20250116	144900	108795025	2870	2870	2870	2870	276
387	20250116	144800	108002905	2870	2870	2870	2870	0
388	20250116	144700	108002905	2870	2865	2870	2865	2
389	20250116	144600	107997170	2860	2860	2860	2860	5
390	20250116	144500	107982870	2860	2870	2870	2860	46
391	20250116	144400	107851300	2875	2875	2875	2875	0
392	20250116	144300	107851300	2875	2860	2875	2860	326
393	20250116	144200	106918925	2860	2860	2860	2860	2
394	20250116	144100	106913205	2860	2860	2860	2860	61
395	20250116	144000	106738745	2880	2865	2880	2865	49
396	20250116	143900	106598065	2865	2865	2865	2865	0
397	20250116	143800	106598065	2865	2865	2865	2865	1
398	20250116	143700	106595200	2855	2860	2865	2855	709
399	20250116	143600	104566595	2855	2850	2855	2850	2
400	20250116	143500	104560890	2850	2850	2850	2850	0
401	20250116	143400	104560890	2850	2850	2850	2850	0
402	20250116	143300	104560890	2850	2855	2855	2850	362
403	20250116	143200	103527690	2855	2855	2855	2855	109
404	20250116	143100	103216495	2855	2855	2855	2855	0
405	20250116	143000	103216495	2855	2855	2855	2855	0
406	20250116	142900	103216495	2855	2855	2855	2855	34
407	20250116	142800	103119425	2865	2865	2865	2865	0
408	20250116	142700	103119425	2865	2865	2865	2865	0
409	20250116	142600	103119425	2865	2865	2865	2865	0
410	20250116	142500	103119425	2865	2865	2865	2865	218
411	20250116	142400	102494855	2870	2870	2870	2870	1
412	20250116	142300	102491985	2865	2865	2865	2865	0
413	20250116	142200	102491985	2865	2865	2865	2865	0
414	20250116	142100	102491985	2865	2865	2865	2865	47
415	20250116	142000	102357330	2870	2870	2870	2870	1
416	20250116	141900	102354460	2865	2865	2865	2865	0
417	20250116	141800	102354460	2865	2865	2865	2865	0
418	20250116	141700	102354460	2865	2865	2865	2865	48
419	20250116	141600	102216940	2865	2865	2865	2865	0
420	20250116	141500	102216940	2865	2865	2865	2865	0
421	20250116	141400	102216940	2865	2865	2865	2865	0
422	20250116	141300	102216940	2865	2865	2865	2865	47
423	20250116	141200	102082285	2865	2865	2865	2865	0
424	20250116	141100	102082285	2865	2865	2865	2865	0
425	20250116	141000	102082285	2865	2865	2865	2865	0
426	20250116	140900	102082285	2865	2865	2865	2865	58
427	20250116	140800	101916115	2865	2865	2865	2865	0
428	20250116	140700	101916115	2865	2865	2865	2865	100
429	20250116	140600	101629615	2870	2870	2870	2870	5
430	20250116	140500	101615265	2870	2885	2885	2870	13
431	20250116	140400	101577790	2885	2885	2885	2885	0
432	20250116	140300	101577790	2885	2875	2885	2875	138
433	20250116	140200	101180470	2870	2870	2870	2870	124
434	20250116	140100	100824590	2875	2875	2875	2870	229
435	20250116	140000	100166485	2875	2875	2875	2875	0
436	20250116	135900	100166485	2875	2875	2875	2875	3
437	20250116	135800	100157860	2865	2865	2865	2865	31
438	20250116	135700	100069045	2865	2875	2875	2865	11
439	20250116	135600	100037520	2860	2860	2860	2860	40
440	20250116	135500	99923120	2860	2860	2860	2860	90
441	20250116	135400	99665720	2855	2855	2855	2855	0
442	20250116	135300	99665720	2855	2855	2855	2855	50
443	20250116	135200	99522970	2855	2855	2855	2855	0
444	20250116	135100	99522970	2855	2855	2855	2855	0
445	20250116	135000	99522970	2855	2855	2855	2855	0
446	20250116	134900	99522970	2855	2855	2855	2855	46
447	20250116	134800	99391640	2855	2855	2855	2855	0
448	20250116	134700	99391640	2855	2855	2855	2855	0
449	20250116	134600	99391640	2855	2855	2855	2855	0
450	20250116	134500	99391640	2855	2855	2855	2855	54
451	20250116	134400	99237470	2860	2860	2860	2860	10
452	20250116	134300	99208870	2855	2855	2855	2855	0
453	20250116	134200	99208870	2855	2855	2855	2855	0
454	20250116	134100	99208870	2855	2855	2855	2855	41
455	20250116	134000	99091815	2875	2875	2875	2875	0
456	20250116	133900	99091815	2875	2875	2875	2875	1
457	20250116	133800	99088940	2855	2855	2855	2855	0
458	20250116	133700	99088940	2855	2855	2855	2855	50
459	20250116	133600	98946190	2875	2875	2875	2875	0
460	20250116	133500	98946190	2875	2875	2875	2875	0
461	20250116	133400	98946190	2875	2875	2875	2875	1
462	20250116	133300	98943315	2855	2855	2855	2855	46
463	20250116	133200	98811985	2855	2855	2855	2855	0
464	20250116	133100	98811985	2855	2855	2855	2855	0
465	20250116	133000	98811985	2855	2855	2855	2855	0
466	20250116	132900	98811985	2855	2855	2855	2855	61
467	20250116	132800	98637830	2860	2865	2870	2860	3
468	20250116	132700	98629235	2855	2855	2855	2855	0
469	20250116	132600	98629235	2855	2855	2855	2855	0
470	20250116	132500	98629235	2855	2855	2855	2855	34
471	20250116	132400	98532165	2875	2875	2875	2875	19
472	20250116	132300	98477540	2850	2850	2850	2850	0
473	20250116	132200	98477540	2850	2860	2860	2850	4000
474	20250116	132100	87056785	2860	2860	2860	2860	53
475	20250116	132000	86905205	2875	2870	2875	2870	500
476	20250116	131900	85468960	2860	2860	2860	2860	28
477	20250116	131800	85388880	2860	2860	2860	2860	0
478	20250116	131700	85388880	2860	2860	2860	2860	43
479	20250116	131600	85265900	2860	2860	2860	2860	0
480	20250116	131500	85265900	2860	2860	2860	2860	0
481	20250116	131400	85265900	2860	2860	2860	2860	304
482	20250116	131300	84396460	2860	2865	2865	2860	88
483	20250116	131200	84144645	2865	2865	2865	2865	54
484	20250116	131100	83989935	2865	2860	2865	2860	112
485	20250116	131000	83669110	2860	2860	2860	2860	32
486	20250116	130900	83577590	2860	2870	2870	2860	125
487	20250116	130800	83219960	2870	2870	2870	2870	1
488	20250116	130700	83217090	2865	2865	2865	2865	0
489	20250116	130600	83217090	2865	2865	2865	2865	108
490	20250116	130500	82907670	2865	2865	2865	2865	55
491	20250116	130400	82750095	2865	2865	2865	2865	0
492	20250116	130300	82750095	2865	2865	2865	2865	0
493	20250116	130200	82750095	2865	2865	2865	2865	81
494	20250116	130100	82518030	2870	2890	2890	2865	93
495	20250116	130000	82251305	2865	2865	2865	2865	198
496	20250116	125900	81684035	2865	2865	2865	2865	0
497	20250116	125800	81684035	2865	2865	2865	2865	0
498	20250116	125700	81684035	2865	2865	2865	2865	49
499	20250116	125600	81543650	2870	2870	2870	2870	0
500	20250116	125500	81543650	2870	2870	2870	2870	0
501	20250116	125400	81543650	2870	2870	2870	2870	2
502	20250116	125300	81537910	2865	2865	2865	2865	46
503	20250116	125200	81406120	2870	2870	2870	2870	24
504	20250116	125100	81337240	2890	2890	2890	2890	6
505	20250116	125000	81319900	2870	2870	2870	2870	0
506	20250116	124900	81319900	2870	2890	2890	2870	924
507	20250116	124800	78659330	2890	2885	2890	2885	19
508	20250116	124700	78604510	2885	2885	2885	2885	9
509	20250116	124600	78578545	2880	2880	2880	2880	134
510	20250116	124500	78192625	2870	2870	2870	2870	40
511	20250116	124400	78077825	2870	2870	2870	2870	0
512	20250116	124300	78077825	2870	2870	2870	2870	0
513	20250116	124200	78077825	2870	2870	2870	2870	0
514	20250116	124100	78077825	2870	2870	2870	2870	361
515	20250116	124000	77041755	2870	2870	2870	2870	0
516	20250116	123900	77041755	2870	2870	2870	2870	30
517	20250116	123800	76955655	2870	2865	2870	2865	3
518	20250116	123700	76947055	2865	2865	2865	2865	43
519	20250116	123600	76823860	2870	2870	2870	2870	2
520	20250116	123500	76818120	2865	2865	2865	2865	0
521	20250116	123400	76818120	2865	2865	2865	2865	0
522	20250116	123300	76818120	2865	2865	2865	2865	59
523	20250116	123200	76649085	2870	2870	2870	2870	0
524	20250116	123100	76649085	2870	2870	2870	2870	0
525	20250116	123000	76649085	2870	2870	2870	2870	0
526	20250116	122900	76649085	2870	2880	2880	2870	42
527	20250116	122800	76528175	2885	2885	2885	2885	0
528	20250116	122700	76528175	2885	2885	2885	2885	1
529	20250116	122600	76525290	2865	2865	2865	2865	0
530	20250116	122500	76525290	2865	2865	2865	2865	61
531	20250116	122400	76350525	2865	2865	2865	2865	507
532	20250116	122300	74897970	2865	2865	2865	2865	1
533	20250116	122200	74895105	2890	2880	2890	2880	5
534	20250116	122100	74880695	2865	2865	2865	2865	34
535	20250116	122000	74783285	2870	2870	2870	2870	0
536	20250116	121900	74783285	2870	2870	2870	2870	0
537	20250116	121800	74783285	2870	2870	2870	2870	0
538	20250116	121700	74783285	2870	2870	2870	2870	60
539	20250116	121600	74611085	2870	2870	2870	2870	0
540	20250116	121500	74611085	2870	2870	2870	2870	0
541	20250116	121400	74611085	2870	2870	2870	2870	79
542	20250116	121300	74384355	2870	2870	2870	2870	36
543	20250116	121200	74281035	2870	2870	2870	2870	0
544	20250116	121100	74281035	2870	2870	2870	2870	0
545	20250116	121000	74281035	2870	2870	2870	2870	88
546	20250116	120900	74028475	2870	2870	2870	2870	58
547	20250116	120800	73862015	2870	2870	2870	2870	0
548	20250116	120700	73862015	2870	2870	2870	2870	0
549	20250116	120600	73862015	2870	2870	2870	2870	0
550	20250116	120500	73862015	2870	2870	2870	2870	38
551	20250116	120400	73752955	2870	2870	2870	2870	0
552	20250116	120300	73752955	2870	2870	2870	2870	1
553	20250116	120200	73750085	2870	2870	2870	2870	0
554	20250116	120100	73750085	2870	2880	2880	2870	82
555	20250116	120000	73514445	2865	2865	2865	2865	0
556	20250116	115900	73514445	2865	2865	2865	2865	0
557	20250116	115800	73514445	2865	2875	2875	2865	2458
558	20250116	115700	66459890	2875	2875	2875	2875	43
559	20250116	115600	66336265	2875	2875	2875	2875	0
560	20250116	115500	66336265	2875	2875	2875	2875	0
561	20250116	115400	66336265	2875	2875	2875	2875	0
562	20250116	115300	66336265	2875	2875	2875	2875	62
563	20250116	115200	66158015	2875	2875	2875	2875	0
564	20250116	115100	66158015	2875	2875	2875	2875	600
565	20250116	115000	64433015	2875	2875	2875	2875	0
566	20250116	114900	64433015	2875	2875	2875	2875	34
567	20250116	114800	64335265	2880	2880	2880	2880	1
568	20250116	114700	64332385	2875	2880	2880	2875	3
569	20250116	114600	64323750	2880	2880	2880	2880	0
570	20250116	114500	64323750	2880	2880	2880	2880	36
571	20250116	114400	64220070	2880	2880	2880	2880	0
572	20250116	114300	64220070	2880	2880	2880	2880	8
573	20250116	114200	64197030	2880	2880	2880	2880	0
574	20250116	114100	64197030	2880	2880	2880	2880	47
575	20250116	114000	64061670	2880	2880	2880	2880	0
576	20250116	113900	64061670	2880	2880	2880	2880	0
577	20250116	113800	64061670	2880	2880	2880	2880	0
578	20250116	113700	64061670	2880	2880	2880	2880	59
579	20250116	113600	63891750	2880	2880	2880	2880	14
580	20250116	113500	63851430	2875	2875	2875	2875	0
581	20250116	113400	63851430	2875	2875	2875	2875	0
582	20250116	113300	63851430	2875	2875	2875	2875	37
583	20250116	113200	63745055	2875	2875	2875	2875	0
584	20250116	113100	63745055	2875	2875	2875	2875	0
585	20250116	113000	63745055	2875	2875	2875	2875	0
586	20250116	112900	63745055	2875	2875	2875	2875	59
587	20250116	112800	63575430	2890	2890	2890	2890	0
588	20250116	112700	63575430	2890	2885	2890	2885	1000
589	20250116	112600	60687320	2875	2875	2875	2875	0
590	20250116	112500	60687320	2875	2875	2875	2875	36
591	20250116	112400	60583820	2880	2880	2880	2880	0
592	20250116	112300	60583820	2880	2880	2880	2880	0
593	20250116	112200	60583820	2880	2880	2880	2880	294
594	20250116	112100	59737100	2875	2875	2875	2875	50
595	20250116	112000	59593350	2880	2880	2880	2880	0
596	20250116	111900	59593350	2880	2880	2880	2880	4
597	20250116	111800	59581830	2875	2875	2875	2875	0
598	20250116	111700	59581830	2875	2875	2875	2875	46
599	20250116	111600	59449580	2880	2880	2880	2880	0
600	20250116	111500	59449580	2880	2880	2880	2880	0
601	20250116	111400	59449580	2880	2880	2880	2880	0
602	20250116	111300	59449580	2880	2880	2880	2880	19
603	20250116	111200	59394860	2875	2875	2875	2875	30
604	20250116	111100	59308610	2875	2885	2885	2875	60
605	20250116	111000	59135520	2890	2890	2890	2890	3
606	20250116	110900	59126850	2885	2880	2885	2880	1036
607	20250116	110800	56138090	2880	2880	2880	2880	0
608	20250116	110700	56138090	2880	2880	2880	2880	80
609	20250116	110600	55907690	2880	2880	2880	2880	0
610	20250116	110500	55907690	2880	2880	2880	2880	148
611	20250116	110400	55481450	2880	2880	2880	2880	0
612	20250116	110300	55481450	2880	2880	2880	2880	0
613	20250116	110200	55481450	2880	2880	2880	2880	0
614	20250116	110100	55481450	2880	2880	2880	2880	48
615	20250116	110000	55343210	2890	2885	2890	2885	8
616	20250116	105900	55320120	2885	2885	2885	2885	42
617	20250116	105800	55198950	2885	2885	2885	2885	0
618	20250116	105700	55198950	2885	2885	2885	2885	9
619	20250116	105600	55172985	2880	2880	2880	2880	0
620	20250116	105500	55172985	2880	2880	2880	2880	0
621	20250116	105400	55172985	2880	2880	2880	2880	0
622	20250116	105300	55172985	2880	2880	2880	2880	38
623	20250116	105200	55063545	2880	2880	2880	2880	0
624	20250116	105100	55063545	2880	2880	2880	2880	209
625	20250116	105000	54461625	2880	2885	2885	2880	40
626	20250116	104900	54346275	2880	2880	2880	2880	54
627	20250116	104800	54190755	2890	2890	2890	2890	1
628	20250116	104700	54187865	2880	2880	2880	2880	100
629	20250116	104600	53899865	2890	2890	2890	2890	0
630	20250116	104500	53899865	2890	2880	2890	2880	46
631	20250116	104400	53767355	2880	2880	2880	2880	0
632	20250116	104300	53767355	2880	2880	2880	2880	0
633	20250116	104200	53767355	2880	2880	2880	2880	0
634	20250116	104100	53767355	2880	2880	2880	2880	47
635	20250116	104000	53631995	2895	2895	2895	2895	0
636	20250116	103900	53631995	2895	2895	2895	2895	1
637	20250116	103800	53629100	2890	2890	2890	2890	10
638	20250116	103700	53600200	2895	2890	2895	2890	73
639	20250116	103600	53389105	2890	2890	2890	2890	213
640	20250116	103500	52773535	2890	2890	2890	2890	1
641	20250116	103400	52770645	2880	2880	2880	2880	0
642	20250116	103300	52770645	2880	2880	2880	2880	560
643	20250116	103200	51157845	2895	2895	2895	2895	1
644	20250116	103100	51154950	2895	2895	2895	2895	10
645	20250116	103000	51126000	2895	2895	2895	2895	0
646	20250116	102900	51126000	2895	2880	2895	2880	37
647	20250116	102800	51019425	2895	2895	2895	2895	1
648	20250116	102700	51016530	2895	2895	2895	2895	20
649	20250116	102600	50958630	2895	2895	2895	2895	15
650	20250116	102500	50915205	2880	2880	2880	2880	50
651	20250116	102400	50771205	2895	2895	2895	2895	0
652	20250116	102300	50771205	2895	2895	2895	2895	0
653	20250116	102200	50771205	2895	2895	2895	2895	146
654	20250116	102100	50348535	2900	2885	2900	2875	746
655	20250116	102000	48198765	2885	2885	2885	2885	5
656	20250116	101900	48184340	2880	2880	2880	2880	0
657	20250116	101800	48184340	2880	2880	2880	2880	908
658	20250116	101700	45569300	2880	2880	2880	2880	62
659	20250116	101600	45390740	2900	2900	2900	2900	1
660	20250116	101500	45387840	2880	2880	2880	2880	0
661	20250116	101400	45387840	2880	2880	2880	2880	0
662	20250116	101300	45387840	2880	2880	2880	2880	34
663	20250116	101200	45289920	2905	2905	2905	2905	0
664	20250116	101100	45289920	2905	2900	2905	2900	2
665	20250116	101000	45284115	2880	2880	2880	2880	28
666	20250116	100900	45203475	2890	2890	2890	2890	48
667	20250116	100800	45064755	2900	2900	2900	2900	286
668	20250116	100700	44235355	2910	2910	2910	2910	71
669	20250116	100600	44028745	2900	2890	2900	2890	2045
670	20250116	100500	38104855	2875	2875	2875	2875	47
671	20250116	100400	37969730	2890	2890	2890	2890	54
672	20250116	100300	37813670	2890	2890	2890	2890	46
673	20250116	100200	37680730	2890	2895	2895	2875	996
674	20250116	100100	34817095	2900	2880	2900	2870	3048
675	20250116	100000	26013665	2880	2880	2880	2880	0
676	20250116	095900	26013665	2880	2880	2880	2880	9
677	20250116	095800	25987745	2875	2875	2875	2875	10
678	20250116	095700	25958995	2875	2865	2875	2865	175
679	20250116	095600	25457450	2880	2880	2880	2880	1
680	20250116	095500	25454570	2865	2865	2865	2865	49
681	20250116	095400	25314185	2885	2885	2885	2885	1
682	20250116	095300	25311300	2865	2865	2865	2865	56
683	20250116	095200	25150860	2865	2865	2865	2865	0
684	20250116	095100	25150860	2865	2865	2865	2865	297
685	20250116	095000	24299955	2865	2865	2865	2865	100
686	20250116	094900	24013455	2870	2870	2870	2870	54
687	20250116	094800	23858475	2870	2870	2870	2870	0
688	20250116	094700	23858475	2870	2870	2870	2870	0
689	20250116	094600	23858475	2870	2870	2870	2870	0
690	20250116	094500	23858475	2870	2870	2870	2870	62
691	20250116	094400	23680535	2870	2885	2885	2870	209
692	20250116	094300	23077630	2885	2885	2885	2885	3
693	20250116	094200	23068975	2885	2885	2885	2885	204
694	20250116	094100	22480435	2865	2875	2885	2865	55
695	20250116	094000	22322590	2865	2865	2865	2865	21
696	20250116	093900	22262425	2865	2865	2865	2865	229
697	20250116	093800	21606340	2870	2865	2870	2865	20
698	20250116	093700	21548990	2865	2880	2880	2865	109
699	20250116	093600	21235865	2880	2885	2885	2880	97
700	20250116	093500	20956170	2865	2865	2865	2865	0
701	20250116	093400	20956170	2865	2865	2865	2865	0
702	20250116	093300	20956170	2865	2865	2865	2865	42
703	20250116	093200	20835840	2895	2895	2895	2895	0
704	20250116	093100	20835840	2895	2885	2895	2885	47
705	20250116	093000	20700235	2880	2880	2880	2875	1448
706	20250116	092900	16530195	2880	2875	2880	2875	110
707	20250116	092800	16213650	2880	2880	2880	2880	0
708	20250116	092700	16213650	2880	2880	2880	2880	0
709	20250116	092600	16213650	2880	2880	2880	2880	81
710	20250116	092500	15980370	2875	2875	2875	2860	931
711	20250116	092400	13313720	2875	2875	2875	2875	101
712	20250116	092300	13023345	2875	2875	2875	2875	0
713	20250116	092200	13023345	2875	2875	2875	2875	0
714	20250116	092100	13023345	2875	2870	2875	2855	258
715	20250116	092000	12283585	2870	2870	2870	2870	103
716	20250116	091900	11987975	2855	2855	2855	2855	10
717	20250116	091800	11959425	2870	2870	2870	2870	25
718	20250116	091700	11887675	2870	2870	2870	2870	62
719	20250116	091600	11709735	2875	2875	2875	2875	48
720	20250116	091500	11571735	2870	2870	2870	2870	0
721	20250116	091400	11571735	2870	2870	2870	2870	100
722	20250116	091300	11284735	2870	2870	2870	2870	0
723	20250116	091200	11284735	2870	2870	2870	2870	0
724	20250116	091100	11284735	2870	2870	2870	2870	53
725	20250116	091000	11132625	2870	2870	2870	2870	0
726	20250116	090900	11132625	2870	2870	2870	2870	0
727	20250116	090800	11132625	2870	2865	2870	2865	458
728	20250116	090700	9819165	2860	2860	2860	2860	1
729	20250116	090600	9816305	2860	2865	2865	2860	55
730	20250116	090500	9658900	2875	2870	2875	2870	224
731	20250116	090400	9015870	2870	2870	2875	2855	700
732	20250116	090300	7006370	2875	2855	2875	2855	293
733	20250116	090200	6165855	2885	2875	2885	2875	908
734	20250116	090100	3555305	2850	2850	2850	2850	10
735	20250116	090000	3526805	2830	2835	2835	2830	1209