KissMeData/314130/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211400	253604750	2940	2940	2940	2940	1104
3	20250114	211300	253604750	2940	2940	2940	2940	0
4	20250114	211200	253604750	2940	2940	2940	2940	0
5	20250114	211100	253604750	2940	2940	2940	2940	0
6	20250114	211000	253604750	2940	2940	2940	2940	0
7	20250114	210900	253604750	2940	2940	2940	2940	0
8	20250114	210800	253604750	2940	2940	2940	2940	0
9	20250114	210700	253604750	2940	2940	2940	2940	0
10	20250114	210600	253604750	2940	2940	2940	2940	0
11	20250114	210500	253604750	2940	2940	2940	2940	0
12	20250114	210400	253604750	2940	2940	2940	2940	0
13	20250114	210300	253604750	2940	2940	2940	2940	0
14	20250114	210200	253604750	2940	2940	2940	2940	0
15	20250114	210100	253604750	2940	2940	2940	2940	0
16	20250114	210000	253604750	2940	2940	2940	2940	0
17	20250114	205900	253604750	2940	2940	2940	2940	0
18	20250114	205800	253604750	2940	2940	2940	2940	0
19	20250114	205700	253604750	2940	2940	2940	2940	0
20	20250114	205600	253604750	2940	2940	2940	2940	0
21	20250114	205500	253604750	2940	2940	2940	2940	0
22	20250114	205400	253604750	2940	2940	2940	2940	0
23	20250114	205300	253604750	2940	2940	2940	2940	0
24	20250114	205200	253604750	2940	2940	2940	2940	0
25	20250114	205100	253604750	2940	2940	2940	2940	0
26	20250114	205000	253604750	2940	2940	2940	2940	0
27	20250114	204900	253604750	2940	2940	2940	2940	0
28	20250114	204800	253604750	2940	2940	2940	2940	0
29	20250114	204700	253604750	2940	2940	2940	2940	0
30	20250114	204600	253604750	2940	2940	2940	2940	0
31	20250114	204500	253604750	2940	2940	2940	2940	0
32	20250114	204400	253604750	2940	2940	2940	2940	1104
33	20250114	204300	253604750	2940	2940	2940	2940	0
34	20250114	204200	253604750	2940	2940	2940	2940	0
35	20250114	204100	253604750	2940	2940	2940	2940	0
36	20250114	204000	253604750	2940	2940	2940	2940	0
37	20250114	203900	253604750	2940	2940	2940	2940	0
38	20250114	203800	253604750	2940	2940	2940	2940	0
39	20250114	203700	253604750	2940	2940	2940	2940	0
40	20250114	203600	253604750	2940	2940	2940	2940	0
41	20250114	203500	253604750	2940	2940	2940	2940	0
42	20250114	203400	253604750	2940	2940	2940	2940	0
43	20250114	203300	253604750	2940	2940	2940	2940	0
44	20250114	203200	253604750	2940	2940	2940	2940	0
45	20250114	203100	253604750	2940	2940	2940	2940	0
46	20250114	203000	253604750	2940	2940	2940	2940	0
47	20250114	202900	253604750	2940	2940	2940	2940	0
48	20250114	202800	253604750	2940	2940	2940	2940	0
49	20250114	202700	253604750	2940	2940	2940	2940	0
50	20250114	202600	253604750	2940	2940	2940	2940	0
51	20250114	202500	253604750	2940	2940	2940	2940	0
52	20250114	202400	253604750	2940	2940	2940	2940	0
53	20250114	202300	253604750	2940	2940	2940	2940	0
54	20250114	202200	253604750	2940	2940	2940	2940	0
55	20250114	202100	253604750	2940	2940	2940	2940	0
56	20250114	202000	253604750	2940	2940	2940	2940	0
57	20250114	201900	253604750	2940	2940	2940	2940	0
58	20250114	201800	253604750	2940	2940	2940	2940	0
59	20250114	201700	253604750	2940	2940	2940	2940	0
60	20250114	201600	253604750	2940	2940	2940	2940	0
61	20250114	201500	253604750	2940	2940	2940	2940	0
62	20250114	201400	253604750	2940	2940	2940	2940	1104
63	20250114	201300	253604750	2940	2940	2940	2940	0
64	20250114	201200	253604750	2940	2940	2940	2940	0
65	20250114	201100	253604750	2940	2940	2940	2940	0
66	20250114	201000	253604750	2940	2940	2940	2940	0
67	20250114	200900	253604750	2940	2940	2940	2940	0
68	20250114	200800	253604750	2940	2940	2940	2940	0
69	20250114	200700	253604750	2940	2940	2940	2940	0
70	20250114	200600	253604750	2940	2940	2940	2940	0
71	20250114	200500	253604750	2940	2940	2940	2940	0
72	20250114	200400	253604750	2940	2940	2940	2940	0
73	20250114	200300	253604750	2940	2940	2940	2940	0
74	20250114	200200	253604750	2940	2940	2940	2940	0
75	20250114	200100	253604750	2940	2940	2940	2940	0
76	20250114	200000	253604750	2940	2940	2940	2940	0
77	20250114	195900	253604750	2940	2940	2940	2940	0
78	20250114	195800	253604750	2940	2940	2940	2940	0
79	20250114	195700	253604750	2940	2940	2940	2940	0
80	20250114	195600	253604750	2940	2940	2940	2940	0
81	20250114	195500	253604750	2940	2940	2940	2940	0
82	20250114	195400	253604750	2940	2940	2940	2940	0
83	20250114	195300	253604750	2940	2940	2940	2940	0
84	20250114	195200	253604750	2940	2940	2940	2940	0
85	20250114	195100	253604750	2940	2940	2940	2940	0
86	20250114	195000	253604750	2940	2940	2940	2940	0
87	20250114	194900	253604750	2940	2940	2940	2940	0
88	20250114	194800	253604750	2940	2940	2940	2940	0
89	20250114	194700	253604750	2940	2940	2940	2940	0
90	20250114	194600	253604750	2940	2940	2940	2940	0
91	20250114	194500	253604750	2940	2940	2940	2940	0
92	20250114	194400	253604750	2940	2940	2940	2940	1104
93	20250114	194300	253604750	2940	2940	2940	2940	0
94	20250114	194200	253604750	2940	2940	2940	2940	0
95	20250114	194100	253604750	2940	2940	2940	2940	0
96	20250114	194000	253604750	2940	2940	2940	2940	0
97	20250114	193900	253604750	2940	2940	2940	2940	0
98	20250114	193800	253604750	2940	2940	2940	2940	0
99	20250114	193700	253604750	2940	2940	2940	2940	0
100	20250114	193600	253604750	2940	2940	2940	2940	0
101	20250114	193500	253604750	2940	2940	2940	2940	0
102	20250114	193400	253604750	2940	2940	2940	2940	0
103	20250114	193300	253604750	2940	2940	2940	2940	0
104	20250114	193200	253604750	2940	2940	2940	2940	0
105	20250114	193100	253604750	2940	2940	2940	2940	0
106	20250114	193000	253604750	2940	2940	2940	2940	0
107	20250114	192900	253604750	2940	2940	2940	2940	0
108	20250114	192800	253604750	2940	2940	2940	2940	0
109	20250114	192700	253604750	2940	2940	2940	2940	0
110	20250114	192600	253604750	2940	2940	2940	2940	0
111	20250114	192500	253604750	2940	2940	2940	2940	0
112	20250114	192400	253604750	2940	2940	2940	2940	0
113	20250114	192300	253604750	2940	2940	2940	2940	0
114	20250114	192200	253604750	2940	2940	2940	2940	0
115	20250114	192100	253604750	2940	2940	2940	2940	0
116	20250114	192000	253604750	2940	2940	2940	2940	0
117	20250114	191900	253604750	2940	2940	2940	2940	0
118	20250114	191800	253604750	2940	2940	2940	2940	0
119	20250114	191700	253604750	2940	2940	2940	2940	0
120	20250114	191600	253604750	2940	2940	2940	2940	0
121	20250114	191500	253604750	2940	2940	2940	2940	0
122	20250114	191400	253604750	2940	2940	2940	2940	1104
123	20250114	191300	253604750	2940	2940	2940	2940	0
124	20250114	191200	253604750	2940	2940	2940	2940	0
125	20250114	191100	253604750	2940	2940	2940	2940	0
126	20250114	191000	253604750	2940	2940	2940	2940	0
127	20250114	190900	253604750	2940	2940	2940	2940	0
128	20250114	190800	253604750	2940	2940	2940	2940	0
129	20250114	190700	253604750	2940	2940	2940	2940	0
130	20250114	190600	253604750	2940	2940	2940	2940	0
131	20250114	190500	253604750	2940	2940	2940	2940	0
132	20250114	190400	253604750	2940	2940	2940	2940	0
133	20250114	190300	253604750	2940	2940	2940	2940	0
134	20250114	190200	253604750	2940	2940	2940	2940	0
135	20250114	190100	253604750	2940	2940	2940	2940	0
136	20250114	190000	253604750	2940	2940	2940	2940	0
137	20250114	185900	253604750	2940	2940	2940	2940	0
138	20250114	185800	253604750	2940	2940	2940	2940	0
139	20250114	185700	253604750	2940	2940	2940	2940	0
140	20250114	185600	253604750	2940	2940	2940	2940	0
141	20250114	185500	253604750	2940	2940	2940	2940	0
142	20250114	185400	253604750	2940	2940	2940	2940	0
143	20250114	185300	253604750	2940	2940	2940	2940	0
144	20250114	185200	253604750	2940	2940	2940	2940	0
145	20250114	185100	253604750	2940	2940	2940	2940	0
146	20250114	185000	253604750	2940	2940	2940	2940	0
147	20250114	184900	253604750	2940	2940	2940	2940	0
148	20250114	184800	253604750	2940	2940	2940	2940	0
149	20250114	184700	253604750	2940	2940	2940	2940	0
150	20250114	184600	253604750	2940	2940	2940	2940	0
151	20250114	184500	253604750	2940	2940	2940	2940	0
152	20250114	184400	253604750	2940	2940	2940	2940	1104
153	20250114	184300	253604750	2940	2940	2940	2940	0
154	20250114	184200	253604750	2940	2940	2940	2940	0
155	20250114	184100	253604750	2940	2940	2940	2940	0
156	20250114	184000	253604750	2940	2940	2940	2940	0
157	20250114	183900	253604750	2940	2940	2940	2940	0
158	20250114	183800	253604750	2940	2940	2940	2940	0
159	20250114	183700	253604750	2940	2940	2940	2940	0
160	20250114	183600	253604750	2940	2940	2940	2940	0
161	20250114	183500	253604750	2940	2940	2940	2940	0
162	20250114	183400	253604750	2940	2940	2940	2940	0
163	20250114	183300	253604750	2940	2940	2940	2940	0
164	20250114	183200	253604750	2940	2940	2940	2940	0
165	20250114	183100	253604750	2940	2940	2940	2940	0
166	20250114	183000	253604750	2940	2940	2940	2940	0
167	20250114	182900	253604750	2940	2940	2940	2940	0
168	20250114	182800	253604750	2940	2940	2940	2940	0
169	20250114	182700	253604750	2940	2940	2940	2940	0
170	20250114	182600	253604750	2940	2940	2940	2940	0
171	20250114	182500	253604750	2940	2940	2940	2940	0
172	20250114	182400	253604750	2940	2940	2940	2940	0
173	20250114	182300	253604750	2940	2940	2940	2940	0
174	20250114	182200	253604750	2940	2940	2940	2940	0
175	20250114	182100	253604750	2940	2940	2940	2940	0
176	20250114	182000	253604750	2940	2940	2940	2940	0
177	20250114	181900	253604750	2940	2940	2940	2940	0
178	20250114	181800	253604750	2940	2940	2940	2940	0
179	20250114	181700	253604750	2940	2940	2940	2940	0
180	20250114	181600	253604750	2940	2940	2940	2940	0
181	20250114	181500	253604750	2940	2940	2940	2940	0
182	20250114	181400	253604750	2940	2940	2940	2940	1104
183	20250114	181300	253604750	2940	2940	2940	2940	0
184	20250114	181200	253604750	2940	2940	2940	2940	0
185	20250114	181100	253604750	2940	2940	2940	2940	0
186	20250114	181000	253604750	2940	2940	2940	2940	0
187	20250114	180900	253604750	2940	2940	2940	2940	0
188	20250114	180800	253604750	2940	2940	2940	2940	0
189	20250114	180700	253604750	2940	2940	2940	2940	0
190	20250114	180600	253604750	2940	2940	2940	2940	0
191	20250114	180500	253604750	2940	2940	2940	2940	0
192	20250114	180400	253604750	2940	2940	2940	2940	0
193	20250114	180300	253604750	2940	2940	2940	2940	0
194	20250114	180200	253604750	2940	2940	2940	2940	0
195	20250114	180100	253604750	2940	2940	2940	2940	0
196	20250114	180000	253604750	2940	2940	2940	2940	0
197	20250114	175900	253604750	2940	2940	2940	2940	0
198	20250114	175800	253604750	2940	2940	2940	2940	0
199	20250114	175700	253604750	2940	2940	2940	2940	0
200	20250114	175600	253604750	2940	2940	2940	2940	0
201	20250114	175500	253604750	2940	2940	2940	2940	0
202	20250114	175400	253604750	2940	2940	2940	2940	0
203	20250114	175300	253604750	2940	2940	2940	2940	0
204	20250114	175200	253604750	2940	2940	2940	2940	0
205	20250114	175100	253604750	2940	2940	2940	2940	0
206	20250114	175000	253604750	2940	2940	2940	2940	0
207	20250114	174900	253604750	2940	2940	2940	2940	0
208	20250114	174800	253604750	2940	2940	2940	2940	0
209	20250114	174700	253604750	2940	2940	2940	2940	0
210	20250114	174600	253604750	2940	2940	2940	2940	0
211	20250114	174500	253604750	2940	2940	2940	2940	0
212	20250114	174400	253604750	2940	2940	2940	2940	1104
213	20250114	174300	253604750	2940	2940	2940	2940	0
214	20250114	174200	253604750	2940	2940	2940	2940	0
215	20250114	174100	253604750	2940	2940	2940	2940	0
216	20250114	174000	253604750	2940	2940	2940	2940	0
217	20250114	173900	253604750	2940	2940	2940	2940	0
218	20250114	173800	253604750	2940	2940	2940	2940	0
219	20250114	173700	253604750	2940	2940	2940	2940	0
220	20250114	173600	253604750	2940	2940	2940	2940	0
221	20250114	173500	253604750	2940	2940	2940	2940	0
222	20250114	173400	253604750	2940	2940	2940	2940	0
223	20250114	173300	253604750	2940	2940	2940	2940	0
224	20250114	173200	253604750	2940	2940	2940	2940	0
225	20250114	173100	253604750	2940	2940	2940	2940	0
226	20250114	173000	253604750	2940	2940	2940	2940	0
227	20250114	172900	253604750	2940	2940	2940	2940	0
228	20250114	172800	253604750	2940	2940	2940	2940	0
229	20250114	172700	253604750	2940	2940	2940	2940	0
230	20250114	172600	253604750	2940	2940	2940	2940	0
231	20250114	172500	253604750	2940	2940	2940	2940	0
232	20250114	172400	253604750	2940	2940	2940	2940	0
233	20250114	172300	253604750	2940	2940	2940	2940	0
234	20250114	172200	253604750	2940	2940	2940	2940	0
235	20250114	172100	253604750	2940	2940	2940	2940	0
236	20250114	172000	253604750	2940	2940	2940	2940	0
237	20250114	171900	253604750	2940	2940	2940	2940	0
238	20250114	171800	253604750	2940	2940	2940	2940	0
239	20250114	171700	253604750	2940	2940	2940	2940	0
240	20250114	171600	253604750	2940	2940	2940	2940	0
241	20250114	171500	253604750	2940	2940	2940	2940	0
242	20250114	171400	253604750	2940	2940	2940	2940	1104
243	20250114	171300	253604750	2940	2940	2940	2940	0
244	20250114	171200	253604750	2940	2940	2940	2940	0
245	20250114	171100	253604750	2940	2940	2940	2940	0
246	20250114	171000	253604750	2940	2940	2940	2940	0
247	20250114	170900	253604750	2940	2940	2940	2940	0
248	20250114	170800	253604750	2940	2940	2940	2940	0
249	20250114	170700	253604750	2940	2940	2940	2940	0
250	20250114	170600	253604750	2940	2940	2940	2940	0
251	20250114	170500	253604750	2940	2940	2940	2940	0
252	20250114	170400	253604750	2940	2940	2940	2940	0
253	20250114	170300	253604750	2940	2940	2940	2940	0
254	20250114	170200	253604750	2940	2940	2940	2940	0
255	20250114	170100	253604750	2940	2940	2940	2940	0
256	20250114	170000	253604750	2940	2940	2940	2940	0
257	20250114	165900	253604750	2940	2940	2940	2940	0
258	20250114	165800	253604750	2940	2940	2940	2940	0
259	20250114	165700	253604750	2940	2940	2940	2940	0
260	20250114	165600	253604750	2940	2940	2940	2940	0
261	20250114	165500	253604750	2940	2940	2940	2940	0
262	20250114	165400	253604750	2940	2940	2940	2940	0
263	20250114	165300	253604750	2940	2940	2940	2940	0
264	20250114	165200	253604750	2940	2940	2940	2940	0
265	20250114	165100	253604750	2940	2940	2940	2940	0
266	20250114	165000	253604750	2940	2940	2940	2940	0
267	20250114	164900	253604750	2940	2940	2940	2940	0
268	20250114	164800	253604750	2940	2940	2940	2940	0
269	20250114	164700	253604750	2940	2940	2940	2940	0
270	20250114	164600	253604750	2940	2940	2940	2940	0
271	20250114	164500	253604750	2940	2940	2940	2940	0
272	20250114	164400	253604750	2940	2940	2940	2940	1104
273	20250114	164300	253604750	2940	2940	2940	2940	0
274	20250114	164200	253604750	2940	2940	2940	2940	0
275	20250114	164100	253604750	2940	2940	2940	2940	0
276	20250114	164000	253604750	2940	2940	2940	2940	0
277	20250114	163900	253604750	2940	2940	2940	2940	0
278	20250114	163800	253604750	2940	2940	2940	2940	0
279	20250114	163700	253604750	2940	2940	2940	2940	0
280	20250114	163600	253604750	2940	2940	2940	2940	0
281	20250114	163500	253604750	2940	2940	2940	2940	0
282	20250114	163400	253604750	2940	2940	2940	2940	0
283	20250114	163300	253604750	2940	2940	2940	2940	0
284	20250114	163200	253604750	2940	2940	2940	2940	0
285	20250114	163100	253604750	2940	2940	2940	2940	0
286	20250114	163000	253604750	2940	2940	2940	2940	0
287	20250114	162900	253604750	2940	2940	2940	2940	0
288	20250114	162800	253604750	2940	2940	2940	2940	0
289	20250114	162700	253604750	2940	2940	2940	2940	0
290	20250114	162600	253604750	2940	2940	2940	2940	0
291	20250114	162500	253604750	2940	2940	2940	2940	0
292	20250114	162400	253604750	2940	2940	2940	2940	0
293	20250114	162300	253604750	2940	2940	2940	2940	0
294	20250114	162200	253604750	2940	2940	2940	2940	0
295	20250114	162100	253604750	2940	2940	2940	2940	0
296	20250114	162000	253604750	2940	2940	2940	2940	0
297	20250114	161900	253604750	2940	2940	2940	2940	0
298	20250114	161800	253604750	2940	2940	2940	2940	0
299	20250114	161700	253604750	2940	2940	2940	2940	0
300	20250114	161600	253604750	2940	2940	2940	2940	0
301	20250114	161500	253604750	2940	2940	2940	2940	0
302	20250114	161400	253604750	2940	2940	2940	2940	1104
303	20250114	161300	253604750	2940	2940	2940	2940	0
304	20250114	161200	253604750	2940	2940	2940	2940	0
305	20250114	161100	253604750	2940	2940	2940	2940	0
306	20250114	161000	253604750	2940	2940	2940	2940	0
307	20250114	160900	253604750	2940	2940	2940	2940	0
308	20250114	160800	253604750	2940	2940	2940	2940	0
309	20250114	160700	253604750	2940	2940	2940	2940	0
310	20250114	160600	253604750	2940	2940	2940	2940	0
311	20250114	160500	253604750	2940	2940	2940	2940	0
312	20250114	160400	253604750	2940	2940	2940	2940	0
313	20250114	160300	253604750	2940	2940	2940	2940	0
314	20250114	160200	253604750	2940	2940	2940	2940	0
315	20250114	160100	253604750	2940	2940	2940	2940	0
316	20250114	160000	253604750	2940	2940	2940	2940	0
317	20250114	155900	253604750	2940	2940	2940	2940	0
318	20250114	155800	253604750	2940	2940	2940	2940	0
319	20250114	155700	253604750	2940	2940	2940	2940	0
320	20250114	155600	253604750	2940	2940	2940	2940	0
321	20250114	155500	253604750	2940	2940	2940	2940	0
322	20250114	155400	253604750	2940	2940	2940	2940	0
323	20250114	155300	253604750	2940	2940	2940	2940	0
324	20250114	155200	253604750	2940	2940	2940	2940	0
325	20250114	155100	253604750	2940	2940	2940	2940	0
326	20250114	155000	253604750	2940	2940	2940	2940	0
327	20250114	154900	253604750	2940	2940	2940	2940	0
328	20250114	154800	253604750	2940	2940	2940	2940	0
329	20250114	154700	253604750	2940	2940	2940	2940	0
330	20250114	154600	253604750	2940	2940	2940	2940	0
331	20250114	154500	253604750	2940	2940	2940	2940	0
332	20250114	154400	253604750	2940	2940	2940	2940	1104
333	20250114	154300	253604750	2940	2940	2940	2940	0
334	20250114	154200	253604750	2940	2940	2940	2940	0
335	20250114	154100	253604750	2940	2940	2940	2940	0
336	20250114	154000	253604750	2940	2940	2940	2940	0
337	20250114	153900	253604750	2940	2940	2940	2940	0
338	20250114	153800	253604750	2940	2940	2940	2940	0
339	20250114	153700	253604750	2940	2940	2940	2940	0
340	20250114	153600	253604750	2940	2940	2940	2940	0
341	20250114	153500	253604750	2940	2940	2940	2940	0
342	20250114	153400	253604750	2940	2940	2940	2940	0
343	20250114	153300	253604750	2940	2940	2940	2940	0
344	20250114	153200	253604750	2940	2940	2940	2940	0
345	20250114	153100	253604750	2940	2940	2940	2940	0
346	20250114	153000	253604750	2940	2940	2940	2940	1104
347	20250114	152900	250358990	2925	2925	2925	2925	0
348	20250114	152800	250358990	2925	2925	2925	2925	0
349	20250114	152700	250358990	2925	2925	2925	2925	0
350	20250114	152600	250358990	2925	2925	2925	2925	0
351	20250114	152500	250358990	2925	2925	2925	2925	0
352	20250114	152400	250358990	2925	2925	2925	2925	0
353	20250114	152300	250358990	2925	2925	2925	2925	0
354	20250114	152200	250358990	2925	2925	2925	2925	0
355	20250114	152100	250358990	2925	2925	2925	2925	0
356	20250114	152000	250358990	2925	2925	2925	2925	0
357	20250114	151900	250358990	2925	2920	2925	2900	187
358	20250114	151800	249812790	2925	2925	2925	2925	25
359	20250114	151700	249739665	2900	2900	2900	2900	42
360	20250114	151600	249617865	2920	2920	2920	2920	90
361	20250114	151500	249355065	2920	2920	2920	2920	100
362	20250114	151400	249063065	2915	2900	2915	2900	158
363	20250114	151300	248603185	2915	2915	2915	2915	362
364	20250114	151200	247547955	2915	2915	2920	2915	428
365	20250114	151100	246299990	2915	2915	2915	2915	1
366	20250114	151000	246297075	2910	2900	2910	2900	422
367	20250114	150900	245069415	2910	2910	2910	2910	1
368	20250114	150800	245066505	2905	2905	2905	2905	618
369	20250114	150700	243271215	2915	2915	2915	2915	0
370	20250114	150600	243271215	2915	2905	2915	2905	46
371	20250114	150500	243137575	2920	2920	2920	2920	0
372	20250114	150400	243137575	2920	2920	2920	2905	292
373	20250114	150300	242286765	2920	2920	2920	2920	1
374	20250114	150200	242283845	2900	2900	2900	2900	37
375	20250114	150100	242176545	2920	2920	2920	2920	1
376	20250114	150000	242173625	2900	2900	2900	2900	23
377	20250114	145900	242106925	2910	2905	2910	2905	109
378	20250114	145800	241789740	2900	2900	2900	2900	82
379	20250114	145700	241551940	2905	2905	2905	2905	207
380	20250114	145600	240950605	2905	2905	2905	2905	0
381	20250114	145500	240950605	2905	2905	2905	2905	310
382	20250114	145400	240050055	2905	2895	2910	2895	348
383	20250114	145300	239039840	2900	2900	2900	2900	0
384	20250114	145200	239039840	2900	2900	2900	2900	38
385	20250114	145100	238929640	2910	2910	2910	2910	0
386	20250114	145000	238929640	2910	2895	2910	2895	45
387	20250114	144900	238799350	2910	2910	2910	2910	110
388	20250114	144800	238479250	2910	2910	2910	2910	0
389	20250114	144700	238479250	2910	2910	2910	2910	0
390	20250114	144600	238479250	2910	2895	2910	2895	297
391	20250114	144500	237615550	2900	2900	2900	2900	840
392	20250114	144400	235179550	2910	2910	2910	2910	0
393	20250114	144300	235179550	2910	2910	2910	2910	5
394	20250114	144200	235165000	2915	2895	2915	2895	551
395	20250114	144100	233562350	2910	2910	2910	2910	1
396	20250114	144000	233559440	2895	2895	2895	2895	0
397	20250114	143900	233559440	2895	2895	2895	2895	1
398	20250114	143800	233556545	2910	2895	2910	2895	692
399	20250114	143700	231553035	2905	2905	2905	2905	0
400	20250114	143600	231553035	2905	2905	2905	2905	164
401	20250114	143500	231076615	2895	2895	2895	2895	0
402	20250114	143400	231076615	2895	2895	2895	2895	49
403	20250114	143300	230934760	2895	2895	2895	2895	0
404	20250114	143200	230934760	2895	2895	2895	2895	0
405	20250114	143100	230934760	2895	2895	2895	2895	0
406	20250114	143000	230934760	2895	2895	2895	2895	34
407	20250114	142900	230836330	2900	2900	2900	2900	0
408	20250114	142800	230836330	2900	2900	2900	2900	0
409	20250114	142700	230836330	2900	2900	2900	2900	0
410	20250114	142600	230836330	2900	2900	2900	2900	51
411	20250114	142500	230688430	2905	2900	2905	2900	38
412	20250114	142400	230578185	2900	2900	2900	2900	0
413	20250114	142300	230578185	2900	2900	2900	2900	7
414	20250114	142200	230557885	2890	2900	2900	2890	336
415	20250114	142100	229586795	2900	2900	2900	2900	0
416	20250114	142000	229586795	2900	2900	2900	2900	0
417	20250114	141900	229586795	2900	2900	2900	2900	0
418	20250114	141800	229586795	2900	2900	2900	2900	324
419	20250114	141700	228647195	2900	2900	2900	2900	0
420	20250114	141600	228647195	2900	2900	2900	2900	0
421	20250114	141500	228647195	2900	2900	2900	2900	487
422	20250114	141400	227234895	2900	2900	2900	2900	42
423	20250114	141300	227113095	2910	2910	2910	2910	16
424	20250114	141200	227066535	2900	2900	2900	2900	0
425	20250114	141100	227066535	2900	2900	2900	2900	0
426	20250114	141000	227066535	2900	2905	2905	2900	47
427	20250114	140900	226930230	2900	2900	2900	2900	0
428	20250114	140800	226930230	2900	2900	2900	2900	80
429	20250114	140700	226698230	2890	2890	2890	2890	0
430	20250114	140600	226698230	2890	2890	2890	2890	36
431	20250114	140500	226594190	2895	2895	2895	2895	0
432	20250114	140400	226594190	2895	2895	2895	2895	0
433	20250114	140300	226594190	2895	2895	2895	2895	0
434	20250114	140200	226594190	2895	2895	2895	2895	354
435	20250114	140100	225569360	2895	2895	2895	2895	0
436	20250114	140000	225569360	2895	2895	2895	2895	0
437	20250114	135900	225569360	2895	2895	2895	2895	0
438	20250114	135800	225569360	2895	2895	2895	2895	30
439	20250114	135700	225482510	2895	2895	2895	2895	6
440	20250114	135600	225465140	2900	2900	2900	2900	1
441	20250114	135500	225462240	2900	2900	2900	2900	0
442	20250114	135400	225462240	2900	2900	2900	2900	48
443	20250114	135300	225323040	2905	2905	2905	2905	0
444	20250114	135200	225323040	2905	2905	2905	2905	2
445	20250114	135100	225317230	2900	2900	2900	2900	0
446	20250114	135000	225317230	2900	2900	2900	2900	230
447	20250114	134900	224650230	2910	2910	2910	2910	1
448	20250114	134800	224647320	2920	2920	2920	2920	0
449	20250114	134700	224647320	2920	2920	2920	2920	0
450	20250114	134600	224647320	2920	2905	2920	2905	108
451	20250114	134500	224332590	2920	2905	2920	2905	463
452	20250114	134400	222987500	2905	2905	2905	2905	0
453	20250114	134300	222987500	2905	2905	2905	2905	0
454	20250114	134200	222987500	2905	2900	2905	2895	67
455	20250114	134100	222793500	2900	2900	2900	2900	0
456	20250114	134000	222793500	2900	2905	2905	2900	141
457	20250114	133900	222384400	2905	2905	2905	2905	130
458	20250114	133800	222006750	2895	2905	2905	2895	247
459	20250114	133700	221289685	2900	2900	2900	2900	0
460	20250114	133600	221289685	2900	2905	2905	2900	368
461	20250114	133500	220221485	2900	2900	2900	2900	1
462	20250114	133400	220218585	2895	2895	2895	2895	35
463	20250114	133300	220117260	2895	2895	2895	2895	0
464	20250114	133200	220117260	2895	2895	2895	2895	0
465	20250114	133100	220117260	2895	2895	2895	2895	0
466	20250114	133000	220117260	2895	2895	2895	2895	42
467	20250114	132900	219995670	2905	2905	2905	2905	0
468	20250114	132800	219995670	2905	2905	2905	2905	0
469	20250114	132700	219995670	2905	2905	2905	2905	0
470	20250114	132600	219995670	2905	2930	2930	2900	560
471	20250114	132500	218368935	2905	2905	2905	2905	200
472	20250114	132400	217787935	2900	2905	2905	2900	1322
473	20250114	132300	213952525	2900	2905	2905	2900	185
474	20250114	132200	213415135	2910	2910	2910	2910	44
475	20250114	132100	213287095	2895	2895	2895	2895	0
476	20250114	132000	213287095	2895	2895	2895	2895	0
477	20250114	131900	213287095	2895	2895	2895	2895	0
478	20250114	131800	213287095	2895	2895	2895	2895	38
479	20250114	131700	213177085	2930	2925	2930	2925	302
480	20250114	131600	212292230	2925	2915	2925	2915	34
481	20250114	131500	212192970	2890	2890	2890	2890	0
482	20250114	131400	212192970	2890	2905	2910	2890	54
483	20250114	131300	212036875	2905	2905	2905	2905	0
484	20250114	131200	212036875	2905	2905	2905	2905	109
485	20250114	131100	211720230	2890	2890	2890	2890	0
486	20250114	131000	211720230	2890	2925	2925	2890	31
487	20250114	130900	211630605	2930	2900	2930	2900	143
488	20250114	130800	211213055	2915	2915	2915	2915	0
489	20250114	130700	211213055	2915	2915	2915	2915	1
490	20250114	130600	211210140	2885	2905	2910	2885	53
491	20250114	130500	211057170	2885	2885	2885	2885	0
492	20250114	130400	211057170	2885	2885	2885	2885	1
493	20250114	130300	211054285	2880	2880	2880	2880	0
494	20250114	130200	211054285	2880	2910	2910	2880	39
495	20250114	130100	210941785	2905	2905	2905	2905	172
496	20250114	130000	210442125	2910	2910	2910	2910	1
497	20250114	125900	210439215	2900	2900	2900	2900	14
498	20250114	125800	210398615	2885	2885	2885	2885	45
499	20250114	125700	210268790	2900	2895	2900	2895	500
500	20250114	125600	208818855	2910	2910	2910	2910	27
501	20250114	125500	208740285	2910	2910	2910	2910	1
502	20250114	125400	208737375	2885	2885	2885	2885	37
503	20250114	125300	208630630	2905	2905	2905	2905	13
504	20250114	125200	208592865	2910	2910	2910	2910	0
505	20250114	125100	208592865	2910	2910	2910	2910	1
506	20250114	125000	208589955	2885	2890	2890	2885	122
507	20250114	124900	208237635	2925	2920	2925	2920	6
508	20250114	124800	208220090	2895	2895	2895	2895	0
509	20250114	124700	208220090	2895	2895	2895	2895	100
510	20250114	124600	207930590	2895	2895	2895	2895	0
511	20250114	124500	207930590	2895	2895	2895	2895	604
512	20250114	124400	206182010	2930	2905	2930	2905	101
513	20250114	124300	205888580	2905	2875	2905	2875	1046
514	20250114	124200	202855380	2895	2895	2895	2895	2
515	20250114	124100	202849590	2895	2895	2895	2895	28
516	20250114	124000	202768530	2890	2890	2890	2890	50
517	20250114	123900	202624030	2875	2875	2875	2875	37
518	20250114	123800	202517655	2875	2875	2875	2875	0
519	20250114	123700	202517655	2875	2875	2875	2875	0
520	20250114	123600	202517655	2875	2875	2875	2875	0
521	20250114	123500	202517655	2875	2875	2875	2875	46
522	20250114	123400	202385405	2885	2885	2885	2885	200
523	20250114	123300	201808405	2885	2885	2885	2885	4
524	20250114	123200	201796865	2885	2885	2885	2885	18
525	20250114	123100	201744935	2875	2875	2875	2875	36
526	20250114	123000	201641435	2875	2875	2875	2875	0
527	20250114	122900	201641435	2875	2875	2875	2875	0
528	20250114	122800	201641435	2875	2875	2875	2875	133
529	20250114	122700	201259060	2865	2865	2865	2865	53
530	20250114	122600	201107215	2870	2870	2870	2870	24
531	20250114	122500	201038335	2870	2870	2870	2870	0
532	20250114	122400	201038335	2870	2870	2870	2870	0
533	20250114	122300	201038335	2870	2870	2870	2870	17
534	20250114	122200	200989545	2870	2870	2870	2870	0
535	20250114	122100	200989545	2870	2870	2870	2870	0
536	20250114	122000	200989545	2870	2870	2870	2870	43
537	20250114	121900	200866135	2870	2870	2870	2870	15
538	20250114	121800	200823085	2870	2870	2870	2870	10
539	20250114	121700	200794385	2875	2875	2875	2875	10
540	20250114	121600	200765635	2875	2875	2875	2875	0
541	20250114	121500	200765635	2875	2865	2875	2865	40
542	20250114	121400	200650985	2865	2865	2865	2865	0
543	20250114	121300	200650985	2865	2865	2865	2865	41
544	20250114	121200	200533520	2865	2865	2865	2865	0
545	20250114	121100	200533520	2865	2860	2875	2860	55
546	20250114	121000	200376200	2860	2860	2860	2860	0
547	20250114	120900	200376200	2860	2860	2860	2860	0
548	20250114	120800	200376200	2860	2860	2860	2860	0
549	20250114	120700	200376200	2860	2855	2860	2855	137
550	20250114	120600	199984525	2855	2855	2855	2855	0
551	20250114	120500	199984525	2855	2855	2855	2855	5
552	20250114	120400	199970250	2855	2855	2855	2855	0
553	20250114	120300	199970250	2855	2855	2855	2855	53
554	20250114	120200	199818935	2860	2860	2860	2860	5
555	20250114	120100	199804635	2860	2860	2860	2860	0
556	20250114	120000	199804635	2860	2860	2860	2860	414
557	20250114	115900	198620595	2860	2860	2860	2860	30
558	20250114	115800	198534795	2875	2875	2875	2875	0
559	20250114	115700	198534795	2875	2875	2875	2875	1
560	20250114	115600	198531920	2860	2860	2860	2860	0
561	20250114	115500	198531920	2860	2860	2860	2860	42
562	20250114	115400	198411800	2870	2870	2870	2870	100
563	20250114	115300	198124800	2875	2875	2875	2875	2
564	20250114	115200	198119050	2875	2875	2875	2875	1
565	20250114	115100	198116175	2860	2860	2860	2860	40
566	20250114	115000	198001775	2875	2875	2875	2875	0
567	20250114	114900	198001775	2875	2875	2875	2875	0
568	20250114	114800	198001775	2875	2875	2875	2875	3
569	20250114	114700	197993150	2860	2865	2865	2860	606
570	20250114	114600	196259710	2865	2865	2865	2865	107
571	20250114	114500	195953155	2875	2875	2875	2875	2
572	20250114	114400	195947405	2865	2865	2865	2865	5
573	20250114	114300	195933080	2865	2875	2875	2865	8502
574	20250114	114200	171532620	2875	2880	2880	2875	315
575	20250114	114100	170625440	2885	2885	2885	2885	0
576	20250114	114000	170625440	2885	2885	2885	2885	0
577	20250114	113900	170625440	2885	2885	2885	2885	10
578	20250114	113800	170596590	2895	2895	2895	2895	5
579	20250114	113700	170582115	2895	2895	2895	2895	1
580	20250114	113600	170579220	2885	2885	2885	2885	0
581	20250114	113500	170579220	2885	2885	2885	2885	31
582	20250114	113400	170489785	2895	2895	2895	2895	0
583	20250114	113300	170489785	2895	2885	2895	2885	39
584	20250114	113200	170377170	2885	2885	2885	2885	0
585	20250114	113100	170377170	2885	2885	2885	2885	23
586	20250114	113000	170310815	2895	2895	2895	2895	0
587	20250114	112900	170310815	2895	2890	2895	2890	9
588	20250114	112800	170284780	2885	2885	2885	2885	0
589	20250114	112700	170284780	2885	2885	2885	2885	30
590	20250114	112600	170198230	2890	2890	2890	2890	8
591	20250114	112500	170175110	2890	2890	2890	2890	15
592	20250114	112400	170131760	2890	2890	2890	2890	12
593	20250114	112300	170097080	2890	2890	2890	2885	53
594	20250114	112200	169944115	2890	2890	2890	2885	76
595	20250114	112100	169724820	2890	2890	2890	2890	14
596	20250114	112000	169684360	2890	2890	2890	2890	12
597	20250114	111900	169649680	2890	2895	2895	2885	73
598	20250114	111800	169438905	2895	2895	2895	2895	12
599	20250114	111700	169404165	2895	2900	2900	2895	8
600	20250114	111600	169380995	2900	2910	2910	2900	103
601	20250114	111500	169082285	2885	2900	2900	2885	55
602	20250114	111400	168923520	2900	2900	2900	2900	8
603	20250114	111300	168900320	2900	2900	2900	2900	4
604	20250114	111200	168888720	2900	2900	2900	2900	224
605	20250114	111100	168239120	2900	2905	2905	2900	324
606	20250114	111000	167299420	2930	2930	2930	2930	1
607	20250114	110900	167296490	2910	2915	2915	2910	1722
608	20250114	110800	162284470	2945	2945	2945	2945	9
609	20250114	110700	162257965	2945	2915	2945	2905	179
610	20250114	110600	161736590	2900	2880	2900	2880	12509
611	20250114	110500	125645825	2880	2880	2880	2880	0
612	20250114	110400	125645825	2880	2880	2880	2880	0
613	20250114	110300	125645825	2880	2880	2880	2880	137
614	20250114	110200	125251265	2880	2880	2880	2880	395
615	20250114	110100	124113665	2880	2880	2880	2880	0
616	20250114	110000	124113665	2880	2875	2880	2875	856
617	20250114	105900	121652200	2865	2875	2875	2865	158
618	20250114	105800	121198990	2870	2870	2870	2870	0
619	20250114	105700	121198990	2870	2870	2870	2870	2
620	20250114	105600	121193250	2870	2870	2870	2870	122
621	20250114	105500	120843110	2875	2865	2875	2865	30
622	20250114	105400	120757150	2865	2865	2865	2865	4
623	20250114	105300	120745690	2865	2865	2865	2865	17
624	20250114	105200	120696985	2865	2865	2865	2865	17
625	20250114	105100	120648280	2865	2870	2870	2865	14
626	20250114	105000	120608150	2870	2875	2875	2870	639
627	20250114	104900	118773835	2870	2865	2870	2865	200
628	20250114	104800	118199860	2860	2860	2860	2860	0
629	20250114	104700	118199860	2860	2865	2865	2860	225
630	20250114	104600	117556190	2870	2870	2870	2870	5
631	20250114	104500	117541840	2870	2860	2870	2860	448
632	20250114	104400	116260550	2855	2855	2855	2855	6
633	20250114	104300	116243420	2850	2860	2860	2850	710
634	20250114	104200	114218845	2860	2870	2870	2860	159
635	20250114	104100	113764095	2850	2860	2860	2850	82
636	20250114	104000	113529995	2860	2860	2860	2860	1
637	20250114	103900	113527135	2845	2850	2850	2845	531
638	20250114	103800	112013940	2860	2860	2860	2860	0
639	20250114	103700	112013940	2860	2860	2860	2860	0
640	20250114	103600	112013940	2860	2850	2860	2850	65
641	20250114	103500	111828565	2830	2840	2850	2825	717
642	20250114	103400	109798795	2865	2850	2865	2835	537
643	20250114	103300	108268910	2840	2850	2850	2840	900
644	20250114	103200	105708455	2850	2880	2880	2850	2351
645	20250114	103100	99005050	2855	2865	2880	2855	1000
646	20250114	103000	96145545	2860	2875	2875	2860	60
647	20250114	102900	95973900	2870	2870	2870	2870	220
648	20250114	102800	95342500	2870	2870	2870	2870	11
649	20250114	102700	95310930	2870	2870	2870	2870	52
650	20250114	102600	95161690	2870	2870	2870	2870	10
651	20250114	102500	95132990	2870	2885	2885	2870	40
652	20250114	102400	95017740	2885	2880	2885	2880	4
653	20250114	102300	95006215	2880	2880	2880	2870	117
654	20250114	102200	94669565	2880	2880	2880	2880	0
655	20250114	102100	94669565	2880	2880	2880	2880	1
656	20250114	102000	94666685	2870	2870	2870	2870	49
657	20250114	101900	94526055	2880	2880	2880	2880	1
658	20250114	101800	94523175	2880	2880	2880	2880	1267
659	20250114	101700	90874215	2880	2880	2880	2880	0
660	20250114	101600	90874215	2880	2860	2880	2855	1035
661	20250114	101500	87917460	2880	2880	2880	2880	15
662	20250114	101400	87874260	2880	2880	2880	2880	0
663	20250114	101300	87874260	2880	2870	2880	2870	18
664	20250114	101200	87822460	2865	2865	2865	2865	50
665	20250114	101100	87679210	2875	2875	2875	2875	2
666	20250114	101000	87673460	2875	2875	2875	2875	0
667	20250114	100900	87673460	2875	2875	2875	2875	0
668	20250114	100800	87673460	2875	2865	2880	2850	942
669	20250114	100700	84983420	2875	2875	2875	2875	50
670	20250114	100600	84839670	2880	2880	2880	2880	50
671	20250114	100500	84695670	2880	2880	2880	2880	0
672	20250114	100400	84695670	2880	2865	2880	2860	136
673	20250114	100300	84306335	2885	2885	2885	2885	0
674	20250114	100200	84306335	2885	2885	2885	2885	2
675	20250114	100100	84300565	2885	2885	2885	2885	0
676	20250114	100000	84300565	2885	2865	2885	2860	415
677	20250114	095900	83105990	2870	2870	2870	2870	534
678	20250114	095800	81573410	2885	2880	2885	2880	3124
679	20250114	095700	72575790	2880	2875	2880	2860	2133
680	20250114	095600	66433095	2875	2865	2875	2865	5737
681	20250114	095500	49996580	2885	2885	2890	2855	3004
682	20250114	095400	41381595	2885	2885	2885	2885	0
683	20250114	095300	41381595	2885	2885	2885	2885	1000
684	20250114	095200	38496595	2885	2860	2885	2860	2051
685	20250114	095100	32630205	2870	2885	2885	2870	2218
686	20250114	095000	26257660	2885	2890	2890	2885	345
687	20250114	094900	25262270	2890	2890	2890	2890	6
688	20250114	094800	25244930	2885	2890	2890	2885	63
689	20250114	094700	25063160	2890	2910	2910	2890	1841
690	20250114	094600	19737330	2905	2930	2930	2905	264
691	20250114	094500	18969635	2930	2930	2930	2930	0
692	20250114	094400	18969635	2930	2900	2935	2900	35
693	20250114	094300	18867965	2935	2920	2935	2920	4
694	20250114	094200	18856245	2920	2920	2920	2920	24
695	20250114	094100	18786165	2920	2920	2920	2920	38
696	20250114	094000	18675205	2920	2900	2920	2900	51
697	20250114	093900	18527210	2905	2905	2905	2905	0
698	20250114	093800	18527210	2905	2905	2905	2905	471
699	20250114	093700	17158955	2905	2900	2905	2900	64
700	20250114	093600	16973350	2900	2900	2900	2900	37
701	20250114	093500	16866050	2900	2910	2910	2900	305
702	20250114	093400	15981460	2925	2925	2925	2925	0
703	20250114	093300	15981460	2925	2925	2925	2925	100
704	20250114	093200	15688960	2905	2900	2905	2900	62
705	20250114	093100	15509110	2905	2905	2905	2905	184
706	20250114	093000	14974590	2910	2915	2915	2910	1017
707	20250114	092900	12014010	2915	2915	2915	2915	10
708	20250114	092800	11984860	2915	2940	2940	2915	127
709	20250114	092700	11612230	2935	2935	2935	2935	18
710	20250114	092600	11559400	2915	2915	2915	2915	0
711	20250114	092500	11559400	2915	2915	2915	2915	0
712	20250114	092400	11559400	2915	2935	2935	2915	241
713	20250114	092300	10852885	2935	2935	2935	2935	0
714	20250114	092200	10852885	2935	2935	2935	2935	42
715	20250114	092100	10729615	2935	2930	2935	2930	12
716	20250114	092000	10694405	2910	2910	2910	2910	51
717	20250114	091900	10545995	2910	2915	2915	2900	468
718	20250114	091800	9184570	2935	2935	2935	2935	40
719	20250114	091700	9067170	2935	2930	2935	2930	27
720	20250114	091600	8987960	2915	2915	2930	2915	43
721	20250114	091500	8862465	2915	2945	2950	2900	895
722	20250114	091400	6255410	2950	2915	2950	2915	207
723	20250114	091300	5651970	2955	2955	2955	2955	5
724	20250114	091200	5637195	2955	2955	2955	2955	7
725	20250114	091100	5616510	2955	2950	2955	2950	110
726	20250114	091000	5291745	2950	2950	2950	2950	33
727	20250114	090900	5194395	2950	2930	2950	2930	79
728	20250114	090800	4961680	2930	2930	2930	2930	0
729	20250114	090700	4961680	2930	2930	2930	2930	0
730	20250114	090600	4961680	2930	2935	2935	2930	44
731	20250114	090500	4832545	2930	2930	2930	2930	1
732	20250114	090400	4829615	2935	2935	2935	2935	1
733	20250114	090300	4826680	2910	2910	2910	2910	0
734	20250114	090200	4826680	2910	2915	2915	2910	813
735	20250114	090100	2460260	2915	2915	2915	2915	838
736	20250114	090000	17490	2915	2915	2915	2915	6