KissMeData/215100/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204400	778125130	4050	4050	4050	4050	5964
3	20250114	204300	778125130	4050	4050	4050	4050	0
4	20250114	204200	778125130	4050	4050	4050	4050	0
5	20250114	204100	778125130	4050	4050	4050	4050	0
6	20250114	204000	778125130	4050	4050	4050	4050	0
7	20250114	203900	778125130	4050	4050	4050	4050	0
8	20250114	203800	778125130	4050	4050	4050	4050	0
9	20250114	203700	778125130	4050	4050	4050	4050	0
10	20250114	203600	778125130	4050	4050	4050	4050	0
11	20250114	203500	778125130	4050	4050	4050	4050	0
12	20250114	203400	778125130	4050	4050	4050	4050	0
13	20250114	203300	778125130	4050	4050	4050	4050	0
14	20250114	203200	778125130	4050	4050	4050	4050	0
15	20250114	203100	778125130	4050	4050	4050	4050	0
16	20250114	203000	778125130	4050	4050	4050	4050	0
17	20250114	202900	778125130	4050	4050	4050	4050	0
18	20250114	202800	778125130	4050	4050	4050	4050	0
19	20250114	202700	778125130	4050	4050	4050	4050	0
20	20250114	202600	778125130	4050	4050	4050	4050	0
21	20250114	202500	778125130	4050	4050	4050	4050	0
22	20250114	202400	778125130	4050	4050	4050	4050	0
23	20250114	202300	778125130	4050	4050	4050	4050	0
24	20250114	202200	778125130	4050	4050	4050	4050	0
25	20250114	202100	778125130	4050	4050	4050	4050	0
26	20250114	202000	778125130	4050	4050	4050	4050	0
27	20250114	201900	778125130	4050	4050	4050	4050	0
28	20250114	201800	778125130	4050	4050	4050	4050	0
29	20250114	201700	778125130	4050	4050	4050	4050	0
30	20250114	201600	778125130	4050	4050	4050	4050	0
31	20250114	201500	778125130	4050	4050	4050	4050	0
32	20250114	201400	778125130	4050	4050	4050	4050	5964
33	20250114	201300	778125130	4050	4050	4050	4050	0
34	20250114	201200	778125130	4050	4050	4050	4050	0
35	20250114	201100	778125130	4050	4050	4050	4050	0
36	20250114	201000	778125130	4050	4050	4050	4050	0
37	20250114	200900	778125130	4050	4050	4050	4050	0
38	20250114	200800	778125130	4050	4050	4050	4050	0
39	20250114	200700	778125130	4050	4050	4050	4050	0
40	20250114	200600	778125130	4050	4050	4050	4050	0
41	20250114	200500	778125130	4050	4050	4050	4050	0
42	20250114	200400	778125130	4050	4050	4050	4050	0
43	20250114	200300	778125130	4050	4050	4050	4050	0
44	20250114	200200	778125130	4050	4050	4050	4050	0
45	20250114	200100	778125130	4050	4050	4050	4050	0
46	20250114	200000	778125130	4050	4050	4050	4050	0
47	20250114	195900	778125130	4050	4050	4050	4050	0
48	20250114	195800	778125130	4050	4050	4050	4050	0
49	20250114	195700	778125130	4050	4050	4050	4050	0
50	20250114	195600	778125130	4050	4050	4050	4050	0
51	20250114	195500	778125130	4050	4050	4050	4050	0
52	20250114	195400	778125130	4050	4050	4050	4050	0
53	20250114	195300	778125130	4050	4050	4050	4050	0
54	20250114	195200	778125130	4050	4050	4050	4050	0
55	20250114	195100	778125130	4050	4050	4050	4050	0
56	20250114	195000	778125130	4050	4050	4050	4050	0
57	20250114	194900	778125130	4050	4050	4050	4050	0
58	20250114	194800	778125130	4050	4050	4050	4050	0
59	20250114	194700	778125130	4050	4050	4050	4050	0
60	20250114	194600	778125130	4050	4050	4050	4050	0
61	20250114	194500	778125130	4050	4050	4050	4050	0
62	20250114	194400	778125130	4050	4050	4050	4050	5964
63	20250114	194300	778125130	4050	4050	4050	4050	0
64	20250114	194200	778125130	4050	4050	4050	4050	0
65	20250114	194100	778125130	4050	4050	4050	4050	0
66	20250114	194000	778125130	4050	4050	4050	4050	0
67	20250114	193900	778125130	4050	4050	4050	4050	0
68	20250114	193800	778125130	4050	4050	4050	4050	0
69	20250114	193700	778125130	4050	4050	4050	4050	0
70	20250114	193600	778125130	4050	4050	4050	4050	0
71	20250114	193500	778125130	4050	4050	4050	4050	0
72	20250114	193400	778125130	4050	4050	4050	4050	0
73	20250114	193300	778125130	4050	4050	4050	4050	0
74	20250114	193200	778125130	4050	4050	4050	4050	0
75	20250114	193100	778125130	4050	4050	4050	4050	0
76	20250114	193000	778125130	4050	4050	4050	4050	0
77	20250114	192900	778125130	4050	4050	4050	4050	0
78	20250114	192800	778125130	4050	4050	4050	4050	0
79	20250114	192700	778125130	4050	4050	4050	4050	0
80	20250114	192600	778125130	4050	4050	4050	4050	0
81	20250114	192500	778125130	4050	4050	4050	4050	0
82	20250114	192400	778125130	4050	4050	4050	4050	0
83	20250114	192300	778125130	4050	4050	4050	4050	0
84	20250114	192200	778125130	4050	4050	4050	4050	0
85	20250114	192100	778125130	4050	4050	4050	4050	0
86	20250114	192000	778125130	4050	4050	4050	4050	0
87	20250114	191900	778125130	4050	4050	4050	4050	0
88	20250114	191800	778125130	4050	4050	4050	4050	0
89	20250114	191700	778125130	4050	4050	4050	4050	0
90	20250114	191600	778125130	4050	4050	4050	4050	0
91	20250114	191500	778125130	4050	4050	4050	4050	0
92	20250114	191400	778125130	4050	4050	4050	4050	5964
93	20250114	191300	778125130	4050	4050	4050	4050	0
94	20250114	191200	778125130	4050	4050	4050	4050	0
95	20250114	191100	778125130	4050	4050	4050	4050	0
96	20250114	191000	778125130	4050	4050	4050	4050	0
97	20250114	190900	778125130	4050	4050	4050	4050	0
98	20250114	190800	778125130	4050	4050	4050	4050	0
99	20250114	190700	778125130	4050	4050	4050	4050	0
100	20250114	190600	778125130	4050	4050	4050	4050	0
101	20250114	190500	778125130	4050	4050	4050	4050	0
102	20250114	190400	778125130	4050	4050	4050	4050	0
103	20250114	190300	778125130	4050	4050	4050	4050	0
104	20250114	190200	778125130	4050	4050	4050	4050	0
105	20250114	190100	778125130	4050	4050	4050	4050	0
106	20250114	190000	778125130	4050	4050	4050	4050	0
107	20250114	185900	778125130	4050	4050	4050	4050	0
108	20250114	185800	778125130	4050	4050	4050	4050	0
109	20250114	185700	778125130	4050	4050	4050	4050	0
110	20250114	185600	778125130	4050	4050	4050	4050	0
111	20250114	185500	778125130	4050	4050	4050	4050	0
112	20250114	185400	778125130	4050	4050	4050	4050	0
113	20250114	185300	778125130	4050	4050	4050	4050	0
114	20250114	185200	778125130	4050	4050	4050	4050	0
115	20250114	185100	778125130	4050	4050	4050	4050	0
116	20250114	185000	778125130	4050	4050	4050	4050	0
117	20250114	184900	778125130	4050	4050	4050	4050	0
118	20250114	184800	778125130	4050	4050	4050	4050	0
119	20250114	184700	778125130	4050	4050	4050	4050	0
120	20250114	184600	778125130	4050	4050	4050	4050	0
121	20250114	184500	778125130	4050	4050	4050	4050	0
122	20250114	184400	778125130	4050	4050	4050	4050	5964
123	20250114	184300	778125130	4050	4050	4050	4050	0
124	20250114	184200	778125130	4050	4050	4050	4050	0
125	20250114	184100	778125130	4050	4050	4050	4050	0
126	20250114	184000	778125130	4050	4050	4050	4050	0
127	20250114	183900	778125130	4050	4050	4050	4050	0
128	20250114	183800	778125130	4050	4050	4050	4050	0
129	20250114	183700	778125130	4050	4050	4050	4050	0
130	20250114	183600	778125130	4050	4050	4050	4050	0
131	20250114	183500	778125130	4050	4050	4050	4050	0
132	20250114	183400	778125130	4050	4050	4050	4050	0
133	20250114	183300	778125130	4050	4050	4050	4050	0
134	20250114	183200	778125130	4050	4050	4050	4050	0
135	20250114	183100	778125130	4050	4050	4050	4050	0
136	20250114	183000	778125130	4050	4050	4050	4050	0
137	20250114	182900	778125130	4050	4050	4050	4050	0
138	20250114	182800	778125130	4050	4050	4050	4050	0
139	20250114	182700	778125130	4050	4050	4050	4050	0
140	20250114	182600	778125130	4050	4050	4050	4050	0
141	20250114	182500	778125130	4050	4050	4050	4050	0
142	20250114	182400	778125130	4050	4050	4050	4050	0
143	20250114	182300	778125130	4050	4050	4050	4050	0
144	20250114	182200	778125130	4050	4050	4050	4050	0
145	20250114	182100	778125130	4050	4050	4050	4050	0
146	20250114	182000	778125130	4050	4050	4050	4050	0
147	20250114	181900	778125130	4050	4050	4050	4050	0
148	20250114	181800	778125130	4050	4050	4050	4050	0
149	20250114	181700	778125130	4050	4050	4050	4050	0
150	20250114	181600	778125130	4050	4050	4050	4050	0
151	20250114	181500	778125130	4050	4050	4050	4050	0
152	20250114	181400	778125130	4050	4050	4050	4050	5964
153	20250114	181300	778125130	4050	4050	4050	4050	0
154	20250114	181200	778125130	4050	4050	4050	4050	0
155	20250114	181100	778125130	4050	4050	4050	4050	0
156	20250114	181000	778125130	4050	4050	4050	4050	0
157	20250114	180900	778125130	4050	4050	4050	4050	0
158	20250114	180800	778125130	4050	4050	4050	4050	0
159	20250114	180700	778125130	4050	4050	4050	4050	0
160	20250114	180600	778125130	4050	4050	4050	4050	0
161	20250114	180500	778125130	4050	4050	4050	4050	0
162	20250114	180400	778125130	4050	4050	4050	4050	0
163	20250114	180300	778125130	4050	4050	4050	4050	0
164	20250114	180200	778125130	4050	4050	4050	4050	0
165	20250114	180100	778125130	4050	4050	4050	4050	0
166	20250114	180000	778125130	4050	4050	4050	4050	0
167	20250114	175900	778125130	4050	4050	4050	4050	0
168	20250114	175800	778125130	4050	4050	4050	4050	0
169	20250114	175700	778125130	4050	4050	4050	4050	0
170	20250114	175600	778125130	4050	4050	4050	4050	0
171	20250114	175500	778125130	4050	4050	4050	4050	0
172	20250114	175400	778125130	4050	4050	4050	4050	0
173	20250114	175300	778125130	4050	4050	4050	4050	0
174	20250114	175200	778125130	4050	4050	4050	4050	0
175	20250114	175100	778125130	4050	4050	4050	4050	0
176	20250114	175000	778125130	4050	4050	4050	4050	0
177	20250114	174900	778125130	4050	4050	4050	4050	0
178	20250114	174800	778125130	4050	4050	4050	4050	0
179	20250114	174700	778125130	4050	4050	4050	4050	0
180	20250114	174600	778125130	4050	4050	4050	4050	0
181	20250114	174500	778125130	4050	4050	4050	4050	0
182	20250114	174400	778125130	4050	4050	4050	4050	5964
183	20250114	174300	778125130	4050	4050	4050	4050	0
184	20250114	174200	778125130	4050	4050	4050	4050	0
185	20250114	174100	778125130	4050	4050	4050	4050	0
186	20250114	174000	778125130	4050	4050	4050	4050	0
187	20250114	173900	778125130	4050	4050	4050	4050	0
188	20250114	173800	778125130	4050	4050	4050	4050	0
189	20250114	173700	778125130	4050	4050	4050	4050	0
190	20250114	173600	778125130	4050	4050	4050	4050	0
191	20250114	173500	778125130	4050	4050	4050	4050	0
192	20250114	173400	778125130	4050	4050	4050	4050	0
193	20250114	173300	778125130	4050	4050	4050	4050	0
194	20250114	173200	778125130	4050	4050	4050	4050	0
195	20250114	173100	778125130	4050	4050	4050	4050	0
196	20250114	173000	778125130	4050	4050	4050	4050	0
197	20250114	172900	778125130	4050	4050	4050	4050	0
198	20250114	172800	778125130	4050	4050	4050	4050	0
199	20250114	172700	778125130	4050	4050	4050	4050	0
200	20250114	172600	778125130	4050	4050	4050	4050	0
201	20250114	172500	778125130	4050	4050	4050	4050	0
202	20250114	172400	778125130	4050	4050	4050	4050	0
203	20250114	172300	778125130	4050	4050	4050	4050	0
204	20250114	172200	778125130	4050	4050	4050	4050	0
205	20250114	172100	778125130	4050	4050	4050	4050	0
206	20250114	172000	778125130	4050	4050	4050	4050	0
207	20250114	171900	778125130	4050	4050	4050	4050	0
208	20250114	171800	778125130	4050	4050	4050	4050	0
209	20250114	171700	778125130	4050	4050	4050	4050	0
210	20250114	171600	778125130	4050	4050	4050	4050	0
211	20250114	171500	778125130	4050	4050	4050	4050	0
212	20250114	171400	778125130	4050	4050	4050	4050	5964
213	20250114	171300	778125130	4050	4050	4050	4050	0
214	20250114	171200	778125130	4050	4050	4050	4050	0
215	20250114	171100	778125130	4050	4050	4050	4050	0
216	20250114	171000	778125130	4050	4050	4050	4050	0
217	20250114	170900	778125130	4050	4050	4050	4050	0
218	20250114	170800	778125130	4050	4050	4050	4050	0
219	20250114	170700	778125130	4050	4050	4050	4050	0
220	20250114	170600	778125130	4050	4050	4050	4050	0
221	20250114	170500	778125130	4050	4050	4050	4050	0
222	20250114	170400	778125130	4050	4050	4050	4050	0
223	20250114	170300	778125130	4050	4050	4050	4050	0
224	20250114	170200	778125130	4050	4050	4050	4050	0
225	20250114	170100	778125130	4050	4050	4050	4050	0
226	20250114	170000	778125130	4050	4050	4050	4050	0
227	20250114	165900	778125130	4050	4050	4050	4050	0
228	20250114	165800	778125130	4050	4050	4050	4050	0
229	20250114	165700	778125130	4050	4050	4050	4050	0
230	20250114	165600	778125130	4050	4050	4050	4050	0
231	20250114	165500	778125130	4050	4050	4050	4050	0
232	20250114	165400	778125130	4050	4050	4050	4050	0
233	20250114	165300	778125130	4050	4050	4050	4050	0
234	20250114	165200	778125130	4050	4050	4050	4050	0
235	20250114	165100	778125130	4050	4050	4050	4050	0
236	20250114	165000	778125130	4050	4050	4050	4050	0
237	20250114	164900	778125130	4050	4050	4050	4050	0
238	20250114	164800	778125130	4050	4050	4050	4050	0
239	20250114	164700	778125130	4050	4050	4050	4050	0
240	20250114	164600	778125130	4050	4050	4050	4050	0
241	20250114	164500	778125130	4050	4050	4050	4050	0
242	20250114	164400	778125130	4050	4050	4050	4050	5964
243	20250114	164300	778125130	4050	4050	4050	4050	0
244	20250114	164200	778125130	4050	4050	4050	4050	0
245	20250114	164100	778125130	4050	4050	4050	4050	0
246	20250114	164000	778125130	4050	4050	4050	4050	0
247	20250114	163900	778125130	4050	4050	4050	4050	0
248	20250114	163800	778125130	4050	4050	4050	4050	0
249	20250114	163700	778125130	4050	4050	4050	4050	0
250	20250114	163600	778125130	4050	4050	4050	4050	0
251	20250114	163500	778125130	4050	4050	4050	4050	0
252	20250114	163400	778125130	4050	4050	4050	4050	0
253	20250114	163300	778125130	4050	4050	4050	4050	0
254	20250114	163200	778125130	4050	4050	4050	4050	0
255	20250114	163100	778125130	4050	4050	4050	4050	0
256	20250114	163000	778125130	4050	4050	4050	4050	0
257	20250114	162900	778125130	4050	4050	4050	4050	0
258	20250114	162800	778125130	4050	4050	4050	4050	0
259	20250114	162700	778125130	4050	4050	4050	4050	0
260	20250114	162600	778125130	4050	4050	4050	4050	0
261	20250114	162500	778125130	4050	4050	4050	4050	0
262	20250114	162400	778125130	4050	4050	4050	4050	0
263	20250114	162300	778125130	4050	4050	4050	4050	0
264	20250114	162200	778125130	4050	4050	4050	4050	0
265	20250114	162100	778125130	4050	4050	4050	4050	0
266	20250114	162000	778125130	4050	4050	4050	4050	0
267	20250114	161900	778125130	4050	4050	4050	4050	0
268	20250114	161800	778125130	4050	4050	4050	4050	0
269	20250114	161700	778125130	4050	4050	4050	4050	0
270	20250114	161600	778125130	4050	4050	4050	4050	0
271	20250114	161500	778125130	4050	4050	4050	4050	0
272	20250114	161400	778125130	4050	4050	4050	4050	5964
273	20250114	161300	778125130	4050	4050	4050	4050	0
274	20250114	161200	778125130	4050	4050	4050	4050	0
275	20250114	161100	778125130	4050	4050	4050	4050	0
276	20250114	161000	778125130	4050	4050	4050	4050	0
277	20250114	160900	778125130	4050	4050	4050	4050	0
278	20250114	160800	778125130	4050	4050	4050	4050	0
279	20250114	160700	778125130	4050	4050	4050	4050	0
280	20250114	160600	778125130	4050	4050	4050	4050	0
281	20250114	160500	778125130	4050	4050	4050	4050	0
282	20250114	160400	778125130	4050	4050	4050	4050	0
283	20250114	160300	778125130	4050	4050	4050	4050	0
284	20250114	160200	778125130	4050	4050	4050	4050	0
285	20250114	160100	778125130	4050	4050	4050	4050	0
286	20250114	160000	778125130	4050	4050	4050	4050	0
287	20250114	155900	778125130	4050	4050	4050	4050	0
288	20250114	155800	778125130	4050	4050	4050	4050	0
289	20250114	155700	778125130	4050	4050	4050	4050	0
290	20250114	155600	778125130	4050	4050	4050	4050	0
291	20250114	155500	778125130	4050	4050	4050	4050	0
292	20250114	155400	778125130	4050	4050	4050	4050	0
293	20250114	155300	778125130	4050	4050	4050	4050	0
294	20250114	155200	778125130	4050	4050	4050	4050	0
295	20250114	155100	778125130	4050	4050	4050	4050	0
296	20250114	155000	778125130	4050	4050	4050	4050	0
297	20250114	154900	778125130	4050	4050	4050	4050	0
298	20250114	154800	778125130	4050	4050	4050	4050	0
299	20250114	154700	778125130	4050	4050	4050	4050	0
300	20250114	154600	778125130	4050	4050	4050	4050	0
301	20250114	154500	778125130	4050	4050	4050	4050	0
302	20250114	154400	778125130	4050	4050	4050	4050	5964
303	20250114	154300	778125130	4050	4050	4050	4050	0
304	20250114	154200	778125130	4050	4050	4050	4050	0
305	20250114	154100	778125130	4050	4050	4050	4050	0
306	20250114	154000	778125130	4050	4050	4050	4050	0
307	20250114	153900	778125130	4050	4050	4050	4050	0
308	20250114	153800	778125130	4050	4050	4050	4050	0
309	20250114	153700	778125130	4050	4050	4050	4050	0
310	20250114	153600	778125130	4050	4050	4050	4050	0
311	20250114	153500	778125130	4050	4050	4050	4050	0
312	20250114	153400	778125130	4050	4050	4050	4050	0
313	20250114	153300	778125130	4050	4050	4050	4050	0
314	20250114	153200	778125130	4050	4050	4050	4050	0
315	20250114	153100	778125130	4050	4050	4050	4050	0
316	20250114	153000	778125130	4050	4050	4050	4050	5964
317	20250114	152900	753970930	4065	4065	4065	4065	0
318	20250114	152800	753970930	4065	4065	4065	4065	0
319	20250114	152700	753970930	4065	4065	4065	4065	0
320	20250114	152600	753970930	4065	4065	4065	4065	0
321	20250114	152500	753970930	4065	4065	4065	4065	0
322	20250114	152400	753970930	4065	4065	4065	4065	0
323	20250114	152300	753970930	4065	4065	4065	4065	0
324	20250114	152200	753970930	4065	4065	4065	4065	0
325	20250114	152100	753970930	4065	4065	4065	4065	0
326	20250114	152000	753970930	4065	4065	4065	4065	0
327	20250114	151900	753970930	4065	4060	4065	4060	111
328	20250114	151800	753519850	4065	4065	4065	4065	122
329	20250114	151700	753023920	4070	4070	4070	4070	2
330	20250114	151600	753015780	4065	4060	4065	4060	3750
331	20250114	151500	737779415	4065	4060	4065	4055	62
332	20250114	151400	737527920	4065	4065	4065	4065	0
333	20250114	151300	737527920	4065	4065	4065	4065	0
334	20250114	151200	737527920	4065	4065	4065	4055	222
335	20250114	151100	736627490	4065	4065	4065	4065	31
336	20250114	151000	736501475	4065	4065	4065	4065	50
337	20250114	150900	736298225	4065	4060	4065	4060	171
338	20250114	150800	735603960	4055	4060	4060	4055	31
339	20250114	150700	735478105	4065	4065	4065	4065	0
340	20250114	150600	735478105	4065	4065	4065	4065	352
341	20250114	150500	734047225	4065	4065	4065	4065	0
342	20250114	150400	734047225	4065	4065	4065	4055	621
343	20250114	150300	731524220	4065	4055	4065	4055	151
344	20250114	150200	730911905	4055	4060	4060	4055	193
345	20250114	150100	730128785	4065	4065	4065	4065	2
346	20250114	150000	730120655	4065	4065	4065	4065	73
347	20250114	145900	729823910	4070	4070	4070	4070	75
348	20250114	145800	729518660	4070	4070	4070	4070	8
349	20250114	145700	729486100	4070	4070	4070	4070	0
350	20250114	145600	729486100	4070	4070	4070	4070	86
351	20250114	145500	729136080	4070	4065	4070	4065	100
352	20250114	145400	728729530	4065	4065	4065	4065	0
353	20250114	145300	728729530	4065	4060	4065	4060	2
354	20250114	145200	728721405	4055	4055	4055	4055	884
355	20250114	145100	725136785	4060	4070	4070	4060	382
356	20250114	145000	723585785	4070	4070	4070	4070	168
357	20250114	144900	722902025	4070	4060	4070	4055	1185
358	20250114	144800	718091875	4055	4055	4055	4055	0
359	20250114	144700	718091875	4055	4065	4065	4055	6
360	20250114	144600	718067495	4065	4070	4070	4065	1458
361	20250114	144500	712137435	4070	4065	4070	4065	546
362	20250114	144400	709917720	4070	4070	4070	4070	19
363	20250114	144300	709840390	4070	4070	4070	4070	59
364	20250114	144200	709600260	4070	4075	4075	4065	917
365	20250114	144100	705868010	4065	4070	4070	4065	1556
366	20250114	144000	699535285	4065	4070	4070	4065	12
367	20250114	143900	699486450	4065	4065	4065	4065	0
368	20250114	143800	699486450	4065	4065	4065	4065	43
369	20250114	143700	699311655	4070	4070	4070	4070	372
370	20250114	143600	697797615	4075	4050	4075	4050	1795
371	20250114	143500	690491410	4070	4060	4070	4060	1500
372	20250114	143400	684398805	4050	4050	4050	4050	505
373	20250114	143300	682353555	4055	4055	4055	4055	497
374	20250114	143200	680338220	4050	4050	4050	4050	1
375	20250114	143100	680334170	4060	4060	4060	4060	0
376	20250114	143000	680334170	4060	4050	4060	4050	503
377	20250114	142900	678296990	4050	4050	4050	4050	1
378	20250114	142800	678292940	4065	4065	4065	4065	2
379	20250114	142700	678284810	4045	4045	4065	4045	737
380	20250114	142600	675303625	4055	4050	4055	4045	98
381	20250114	142500	674906725	4050	4050	4050	4050	0
382	20250114	142400	674906725	4050	4050	4050	4050	104
383	20250114	142300	674485525	4055	4060	4060	4055	265
384	20250114	142200	673410945	4060	4060	4060	4060	47
385	20250114	142100	673220125	4065	4060	4065	4060	3723
386	20250114	142000	658097355	4060	4060	4060	4060	398
387	20250114	141900	656481475	4060	4060	4060	4060	2
388	20250114	141800	656473355	4060	4060	4060	4060	0
389	20250114	141700	656473355	4060	4060	4060	4060	0
390	20250114	141600	656473355	4060	4060	4060	4060	100
391	20250114	141500	656067355	4060	4060	4060	4060	0
392	20250114	141400	656067355	4060	4050	4060	4045	662
393	20250114	141300	653386370	4050	4050	4050	4050	1
394	20250114	141200	653382320	4040	4040	4040	4040	370
395	20250114	141100	651887520	4050	4050	4050	4050	439
396	20250114	141000	650109570	4050	4050	4050	4050	0
397	20250114	140900	650109570	4050	4040	4050	4040	70
398	20250114	140800	649826080	4050	4050	4050	4050	0
399	20250114	140700	649826080	4050	4050	4050	4050	4
400	20250114	140600	649809880	4050	4045	4050	4045	770
401	20250114	140500	646695180	4045	4045	4045	4045	0
402	20250114	140400	646695180	4045	4040	4045	4035	9235
403	20250114	140300	609424605	4045	4045	4045	4045	0
404	20250114	140200	609424605	4045	4035	4045	4035	1196
405	20250114	140100	604595310	4040	4040	4040	4040	134
406	20250114	140000	604053950	4040	4040	4040	4040	1
407	20250114	135900	604049910	4040	4040	4040	4040	1
408	20250114	135800	604045870	4040	4040	4040	4040	0
409	20250114	135700	604045870	4040	4040	4040	4040	11
410	20250114	135600	604001430	4045	4045	4045	4045	1
411	20250114	135500	603997385	4030	4030	4030	4030	3
412	20250114	135400	603985295	4045	4045	4045	4045	1
413	20250114	135300	603981250	4030	4035	4040	4030	516
414	20250114	135200	601899670	4050	4050	4050	4050	0
415	20250114	135100	601899670	4050	4055	4055	4025	7642
416	20250114	135000	571040505	4045	4045	4045	4045	1
417	20250114	134900	571036460	4050	4050	4055	4045	179
418	20250114	134800	570311155	4055	4055	4055	4055	0
419	20250114	134700	570311155	4055	4050	4055	4050	138
420	20250114	134600	569752160	4060	4060	4060	4060	0
421	20250114	134500	569752160	4060	4060	4060	4060	0
422	20250114	134400	569752160	4060	4060	4060	4045	12
423	20250114	134300	569703590	4060	4060	4060	4050	176
424	20250114	134200	568990740	4065	4065	4065	4065	0
425	20250114	134100	568990740	4065	4065	4065	4065	1
426	20250114	134000	568986675	4060	4060	4060	4060	100
427	20250114	133900	568580675	4060	4060	4060	4060	68
428	20250114	133800	568304595	4050	4050	4050	4050	2
429	20250114	133700	568296495	4060	4060	4060	4060	0
430	20250114	133600	568296495	4060	4050	4060	4050	180
431	20250114	133500	567565995	4060	4060	4060	4050	26
432	20250114	133400	567460505	4060	4060	4060	4060	31
433	20250114	133300	567334645	4060	4060	4060	4060	0
434	20250114	133200	567334645	4060	4050	4060	4045	28
435	20250114	133100	567221365	4050	4050	4050	4050	0
436	20250114	133000	567221365	4050	4050	4050	4050	162
437	20250114	132900	566565265	4055	4055	4055	4055	69
438	20250114	132800	566285470	4055	4055	4055	4055	545
439	20250114	132700	564075495	4055	4055	4055	4055	0
440	20250114	132600	564075495	4055	4055	4055	4055	79
441	20250114	132500	563755150	4055	4055	4055	4055	1
442	20250114	132400	563751095	4050	4050	4050	4050	1
443	20250114	132300	563747045	4055	4050	4055	4050	24
444	20250114	132200	563649840	4050	4065	4065	4050	449
445	20250114	132100	561831310	4055	4055	4055	4055	280
446	20250114	132000	560695910	4055	4055	4055	4055	0
447	20250114	131900	560695910	4055	4055	4055	4055	10
448	20250114	131800	560655360	4055	4055	4055	4055	4
449	20250114	131700	560639140	4065	4065	4065	4065	0
450	20250114	131600	560639140	4065	4065	4065	4065	1
451	20250114	131500	560635075	4050	4050	4050	4050	20
452	20250114	131400	560554075	4050	4050	4050	4050	1024
453	20250114	131300	556406875	4045	4045	4045	4045	250
454	20250114	131200	555395625	4045	4050	4050	4045	941
455	20250114	131100	551587075	4050	4050	4050	4050	96
456	20250114	131000	551198275	4050	4050	4050	4050	65
457	20250114	130900	550935025	4050	4050	4050	4050	40
458	20250114	130800	550773025	4050	4050	4050	4050	335
459	20250114	130700	549416275	4050	4070	4070	4050	2
460	20250114	130600	549408155	4070	4070	4070	4070	0
461	20250114	130500	549408155	4070	4070	4070	4070	0
462	20250114	130400	549408155	4070	4050	4070	4050	24
463	20250114	130300	549310915	4070	4055	4070	4055	771
464	20250114	130200	546175620	4055	4055	4055	4055	2
465	20250114	130100	546167510	4055	4055	4055	4055	1
466	20250114	130000	546163455	4055	4055	4055	4055	0
467	20250114	125900	546163455	4055	4055	4055	4055	1
468	20250114	125800	546159400	4055	4055	4055	4055	0
469	20250114	125700	546159400	4055	4050	4055	4050	61
470	20250114	125600	545912345	4055	4055	4055	4055	1
471	20250114	125500	545908290	4055	4055	4055	4055	5
472	20250114	125400	545888015	4055	4055	4055	4055	0
473	20250114	125300	545888015	4055	4060	4060	4055	74
474	20250114	125200	545587940	4030	4055	4055	4030	4382
475	20250114	125100	527873615	4060	4060	4060	4060	34
476	20250114	125000	527735575	4060	4060	4060	4060	0
477	20250114	124900	527735575	4060	4060	4060	4060	229
478	20250114	124800	526805835	4060	4060	4060	4055	14
479	20250114	124700	526749020	4055	4055	4055	4055	115
480	20250114	124600	526282695	4055	4055	4055	4055	2
481	20250114	124500	526274585	4050	4050	4050	4050	600
482	20250114	124400	523844585	4050	4050	4050	4050	336
483	20250114	124300	522483785	4055	4055	4055	4055	101
484	20250114	124200	522074230	4055	4055	4055	4055	0
485	20250114	124100	522074230	4055	4055	4055	4055	0
486	20250114	124000	522074230	4055	4055	4055	4055	141
487	20250114	123900	521502475	4055	4060	4060	4055	108
488	20250114	123800	521064495	4060	4060	4060	4060	50
489	20250114	123700	520861495	4060	4060	4060	4060	51
490	20250114	123600	520654435	4065	4065	4065	4065	0
491	20250114	123500	520654435	4065	4065	4065	4065	1
492	20250114	123400	520650370	4065	4060	4065	4060	1464
493	20250114	123300	514699790	4060	4055	4060	4055	107
494	20250114	123200	514265900	4060	4060	4060	4060	1
495	20250114	123100	514261840	4060	4060	4060	4060	2
496	20250114	123000	514253720	4060	4060	4060	4060	80
497	20250114	122900	513928920	4060	4060	4060	4060	0
498	20250114	122800	513928920	4060	4060	4060	4060	40
499	20250114	122700	513766520	4060	4060	4060	4060	1
500	20250114	122600	513762460	4060	4060	4060	4060	31
501	20250114	122500	513636600	4060	4060	4060	4060	2
502	20250114	122400	513628480	4045	4045	4045	4045	789
503	20250114	122300	510436975	4050	4050	4050	4050	0
504	20250114	122200	510436975	4050	4050	4050	4050	1
505	20250114	122100	510432925	4050	4060	4060	4050	342
506	20250114	122000	509047600	4060	4050	4060	4050	392
507	20250114	121900	507458980	4050	4050	4050	4050	100
508	20250114	121800	507053980	4050	4050	4050	4050	1
509	20250114	121700	507049930	4060	4060	4060	4060	26
510	20250114	121600	506944370	4065	4065	4065	4065	7
511	20250114	121500	506915915	4045	4045	4045	4045	2
512	20250114	121400	506907825	4045	4045	4045	4045	0
513	20250114	121300	506907825	4045	4045	4045	4045	0
514	20250114	121200	506907825	4045	4065	4065	4045	201
515	20250114	121100	506094655	4065	4065	4065	4065	0
516	20250114	121000	506094655	4065	4065	4065	4065	27
517	20250114	120900	505984900	4065	4050	4065	4045	117
518	20250114	120800	505511260	4050	4050	4050	4050	100
519	20250114	120700	505106260	4050	4050	4050	4050	0
520	20250114	120600	505106260	4050	4050	4050	4050	95
521	20250114	120500	504721510	4050	4045	4050	4045	108
522	20250114	120400	504284605	4050	4050	4050	4050	25
523	20250114	120300	504183355	4050	4050	4050	4050	0
524	20250114	120200	504183355	4050	4050	4050	4050	1
525	20250114	120100	504179305	4055	4055	4055	4055	0
526	20250114	120000	504179305	4055	4055	4055	4055	102
527	20250114	115900	503765695	4055	4055	4055	4055	0
528	20250114	115800	503765695	4055	4055	4055	4055	0
529	20250114	115700	503765695	4055	4055	4055	4055	302
530	20250114	115600	502541085	4055	4055	4055	4055	2
531	20250114	115500	502532975	4045	4045	4045	4045	1
532	20250114	115400	502528930	4050	4050	4050	4050	224
533	20250114	115300	501621730	4050	4050	4050	4050	26
534	20250114	115200	501516430	4050	4050	4050	4050	300
535	20250114	115100	500301430	4060	4060	4060	4060	0
536	20250114	115000	500301430	4060	4060	4060	4060	0
537	20250114	114900	500301430	4060	4060	4060	4060	0
538	20250114	114800	500301430	4060	4060	4060	4060	10
539	20250114	114700	500260830	4065	4045	4065	4045	3
540	20250114	114600	500248675	4045	4065	4065	4045	6
541	20250114	114500	500224305	4045	4045	4045	4045	36
542	20250114	114400	500078685	4060	4060	4060	4060	1966
543	20250114	114300	492096725	4060	4060	4060	4060	2
544	20250114	114200	492088605	4040	4040	4040	4040	2
545	20250114	114100	492080525	4045	4045	4045	4045	32
546	20250114	114000	491951085	4040	4040	4045	4040	130
547	20250114	113900	491425250	4045	4050	4050	4040	1344
548	20250114	113800	485989940	4050	4050	4050	4050	0
549	20250114	113700	485989940	4050	4070	4070	4050	127
550	20250114	113600	485475550	4070	4070	4070	4070	0
551	20250114	113500	485475550	4070	4070	4070	4070	0
552	20250114	113400	485475550	4070	4065	4070	4065	567
553	20250114	113300	483167865	4070	4070	4070	4070	0
554	20250114	113200	483167865	4070	4070	4070	4070	2
555	20250114	113100	483159725	4070	4070	4070	4070	0
556	20250114	113000	483159725	4070	4070	4070	4070	0
557	20250114	112900	483159725	4070	4060	4070	4060	348
558	20250114	112800	481745115	4060	4035	4060	4035	180
559	20250114	112700	481017765	4035	4035	4035	4035	0
560	20250114	112600	481017765	4035	4050	4050	4035	1087
561	20250114	112500	476626285	4055	4055	4055	4055	7
562	20250114	112400	476597900	4055	4055	4055	4055	0
563	20250114	112300	476597900	4055	4055	4055	4055	5
564	20250114	112200	476577625	4050	4050	4050	4050	0
565	20250114	112100	476577625	4050	4050	4050	4050	140
566	20250114	112000	476010625	4050	4050	4050	4045	219
567	20250114	111900	475124060	4045	4045	4045	4045	0
568	20250114	111800	475124060	4045	4045	4045	4045	25
569	20250114	111700	475022935	4050	4050	4050	4050	198
570	20250114	111600	474221035	4050	4065	4065	4050	2431
571	20250114	111500	464349760	4065	4070	4075	4065	281
572	20250114	111400	463205315	4065	4065	4070	4065	127
573	20250114	111300	462688615	4070	4075	4075	4070	422
574	20250114	111200	460969350	4070	4070	4070	4065	186
575	20250114	111100	460212705	4070	4070	4075	4070	678
576	20250114	111000	457453240	4070	4070	4070	4070	21
577	20250114	110900	457367770	4070	4060	4070	4060	94
578	20250114	110800	456986030	4070	4065	4070	4065	43
579	20250114	110700	456811220	4065	4065	4065	4065	0
580	20250114	110600	456811220	4065	4065	4065	4060	1312
581	20250114	110500	451483810	4065	4080	4080	4065	991
582	20250114	110400	447446675	4085	4085	4085	4080	15
583	20250114	110300	447385465	4080	4085	4085	4080	1176
584	20250114	110200	442585750	4085	4090	4100	4085	1924
585	20250114	110100	434712660	4105	4085	4105	4085	13929
586	20250114	110000	377655570	4085	4085	4085	4085	14
587	20250114	105900	377598380	4085	4075	4085	4070	2714
588	20250114	105800	366535335	4075	4070	4075	4070	618
589	20250114	105700	364018850	4070	4075	4075	4070	583
590	20250114	105600	361645510	4075	4070	4075	4070	1851
591	20250114	105500	354111905	4070	4060	4070	4060	2254
592	20250114	105400	344944825	4060	4060	4060	4060	70
593	20250114	105300	344660625	4060	4060	4060	4060	5
594	20250114	105200	344640325	4060	4060	4060	4060	8
595	20250114	105100	344607845	4065	4065	4065	4065	0
596	20250114	105000	344607845	4065	4065	4065	4065	52
597	20250114	104900	344396465	4070	4065	4070	4065	3362
598	20250114	104800	330729885	4055	4055	4055	4055	1
599	20250114	104700	330725830	4065	4055	4065	4055	1203
600	20250114	104600	325847645	4055	4060	4060	4055	1759
601	20250114	104500	318706110	4055	4055	4055	4055	0
602	20250114	104400	318706110	4055	4055	4055	4055	200
603	20250114	104300	317895110	4060	4055	4060	4055	527
604	20250114	104200	315756755	4060	4065	4065	4060	233
605	20250114	104100	314810745	4050	4050	4050	4050	0
606	20250114	104000	314810745	4050	4050	4050	4050	0
607	20250114	103900	314810745	4050	4050	4050	4050	0
608	20250114	103800	314810745	4050	4065	4065	4050	194
609	20250114	103700	314022150	4060	4065	4065	4060	522
610	20250114	103600	311902630	4070	4070	4070	4070	0
611	20250114	103500	311902630	4070	4065	4070	4065	446
612	20250114	103400	310088660	4070	4070	4070	4070	0
613	20250114	103300	310088660	4070	4060	4070	4060	248
614	20250114	103200	309081510	4060	4060	4060	4060	12
615	20250114	103100	309032790	4060	4035	4060	4035	1942
616	20250114	103000	301172900	4050	4050	4050	4050	527
617	20250114	102900	299038550	4050	4045	4050	4045	180
618	20250114	102800	298309555	4020	4025	4040	4020	2489
619	20250114	102700	288294600	4040	4040	4040	4040	1167
620	20250114	102600	283579920	4040	4040	4040	4040	500
621	20250114	102500	281559920	4040	4040	4040	4040	0
622	20250114	102400	281559920	4040	4040	4040	4040	2
623	20250114	102300	281551840	4020	4040	4040	4020	235
624	20250114	102200	280607100	4020	4020	4020	4020	10
625	20250114	102100	280566900	4020	4020	4040	4020	2200
626	20250114	102000	271718900	4020	4020	4020	4020	903
627	20250114	101900	268088840	4025	4030	4030	4025	2488
628	20250114	101800	258073455	4030	4030	4030	4030	30
629	20250114	101700	257952555	4030	4030	4030	4030	1252
630	20250114	101600	252906995	4030	4030	4030	4030	394
631	20250114	101500	251319175	4030	4030	4030	4030	0
632	20250114	101400	251319175	4030	4030	4030	4030	2342
633	20250114	101300	241880915	4030	4030	4030	4030	20
634	20250114	101200	241800315	4030	4035	4035	4030	1288
635	20250114	101100	236609525	4030	4040	4040	4030	12
636	20250114	101000	236561155	4040	4040	4040	4040	17
637	20250114	100900	236492475	4040	4040	4040	4040	25
638	20250114	100800	236391475	4040	4040	4040	4030	45
639	20250114	100700	236210095	4030	4030	4030	4030	61
640	20250114	100600	235964265	4030	4035	4035	4030	1044
641	20250114	100500	231754695	4040	4055	4055	4035	804
642	20250114	100400	228506680	4055	4055	4055	4055	10
643	20250114	100300	228466130	4055	4055	4055	4055	53
644	20250114	100200	228251215	4055	4055	4055	4055	15
645	20250114	100100	228190390	4055	4055	4055	4055	19
646	20250114	100000	228113345	4035	4035	4035	4035	0
647	20250114	095900	228113345	4035	4035	4035	4035	740
648	20250114	095800	225127445	4035	4035	4035	4035	0
649	20250114	095700	225127445	4035	4035	4035	4035	0
650	20250114	095600	225127445	4035	4035	4035	4035	0
651	20250114	095500	225127445	4035	4035	4035	4035	57
652	20250114	095400	224897450	4035	4040	4040	4035	644
653	20250114	095300	222298715	4035	4035	4055	4035	736
654	20250114	095200	219328910	4035	4050	4050	4035	2629
655	20250114	095100	208705935	4055	4055	4055	4055	0
656	20250114	095000	208705935	4055	4050	4055	4050	69
657	20250114	094900	208426360	4050	4050	4050	4050	654
658	20250114	094800	205777660	4050	4050	4055	4050	1047
659	20250114	094700	201536810	4055	4055	4055	4055	163
660	20250114	094600	200875845	4055	4055	4055	4055	231
661	20250114	094500	199939140	4060	4060	4060	4060	61
662	20250114	094400	199691480	4065	4065	4070	4065	178
663	20250114	094300	198967885	4065	4065	4065	4050	25
664	20250114	094200	198866290	4065	4055	4070	4055	2751
665	20250114	094100	187705905	4055	4055	4055	4055	424
666	20250114	094000	185986585	4055	4055	4055	4055	271
667	20250114	093900	184887680	4055	4065	4065	4055	41
668	20250114	093800	184721185	4070	4070	4070	4070	0
669	20250114	093700	184721185	4070	4070	4070	4070	0
670	20250114	093600	184721185	4070	4070	4070	4070	0
671	20250114	093500	184721185	4070	4060	4070	4055	450
672	20250114	093400	182893850	4060	4070	4070	4060	902
673	20250114	093300	179230710	4070	4070	4075	4070	911
674	20250114	093200	175520935	4070	4070	4070	4070	10
675	20250114	093100	175480235	4075	4075	4075	4075	0
676	20250114	093000	175480235	4075	4055	4075	4055	480
677	20250114	092900	173532800	4050	4055	4055	4050	1931
678	20250114	092800	165711595	4040	4055	4055	4040	1202
679	20250114	092700	160852130	4055	4055	4055	4055	991
680	20250114	092600	156833625	4055	4060	4065	4055	3939
681	20250114	092500	140842105	4060	4060	4065	4060	330
682	20250114	092400	139500775	4060	4060	4060	4060	10
683	20250114	092300	139460175	4075	4060	4075	4060	594
684	20250114	092200	137047890	4060	4065	4065	4060	634
685	20250114	092100	134470730	4080	4075	4080	4070	611
686	20250114	092000	131983095	4075	4080	4085	4075	2070
687	20250114	091900	123537575	4080	4060	4080	4060	1063
688	20250114	091800	119210810	4050	4055	4055	4050	124
689	20250114	091700	118708490	4065	4065	4065	4065	400
690	20250114	091600	117082490	4040	4040	4040	4040	0
691	20250114	091500	117082490	4040	4040	4040	4040	1
692	20250114	091400	117078450	4060	4040	4060	4040	310
693	20250114	091300	115821055	4035	4050	4050	4035	5336
694	20250114	091200	94271125	4055	4045	4055	4045	501
695	20250114	091100	92242225	4050	4050	4050	4050	1048
696	20250114	091000	87997825	4055	4050	4055	4050	157
697	20250114	090900	87361945	4060	4060	4060	4060	10
698	20250114	090800	87321345	4060	4050	4070	4050	2738
699	20250114	090700	76214275	4055	4065	4065	4055	1983
700	20250114	090600	68167450	4070	4090	4090	4070	1074
701	20250114	090500	63795650	4090	4090	4090	4090	950
702	20250114	090400	59910150	4090	4085	4105	4070	3359
703	20250114	090300	46194085	4080	4075	4080	4075	412
704	20250114	090200	44514285	4055	4050	4075	4050	369
705	20250114	090100	43016120	4040	4035	4070	4035	4704
706	20250114	090000	23941635	4035	4035	4040	4035	5833