KissMeData/348950/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	212200	915275175	2660	2660	2660	2660	4512
3	20250114	212100	915275175	2660	2660	2660	2660	0
4	20250114	212000	915275175	2660	2660	2660	2660	0
5	20250114	211900	915275175	2660	2660	2660	2660	0
6	20250114	211800	915275175	2660	2660	2660	2660	0
7	20250114	211700	915275175	2660	2660	2660	2660	0
8	20250114	211600	915275175	2660	2660	2660	2660	0
9	20250114	211500	915275175	2660	2660	2660	2660	0
10	20250114	211400	915275175	2660	2660	2660	2660	0
11	20250114	211300	915275175	2660	2660	2660	2660	0
12	20250114	211200	915275175	2660	2660	2660	2660	0
13	20250114	211100	915275175	2660	2660	2660	2660	0
14	20250114	211000	915275175	2660	2660	2660	2660	0
15	20250114	210900	915275175	2660	2660	2660	2660	0
16	20250114	210800	915275175	2660	2660	2660	2660	0
17	20250114	210700	915275175	2660	2660	2660	2660	0
18	20250114	210600	915275175	2660	2660	2660	2660	0
19	20250114	210500	915275175	2660	2660	2660	2660	0
20	20250114	210400	915275175	2660	2660	2660	2660	0
21	20250114	210300	915275175	2660	2660	2660	2660	0
22	20250114	210200	915275175	2660	2660	2660	2660	0
23	20250114	210100	915275175	2660	2660	2660	2660	0
24	20250114	210000	915275175	2660	2660	2660	2660	0
25	20250114	205900	915275175	2660	2660	2660	2660	0
26	20250114	205800	915275175	2660	2660	2660	2660	0
27	20250114	205700	915275175	2660	2660	2660	2660	0
28	20250114	205600	915275175	2660	2660	2660	2660	0
29	20250114	205500	915275175	2660	2660	2660	2660	0
30	20250114	205400	915275175	2660	2660	2660	2660	0
31	20250114	205300	915275175	2660	2660	2660	2660	0
32	20250114	205200	915275175	2660	2660	2660	2660	4512
33	20250114	205100	915275175	2660	2660	2660	2660	0
34	20250114	205000	915275175	2660	2660	2660	2660	0
35	20250114	204900	915275175	2660	2660	2660	2660	0
36	20250114	204800	915275175	2660	2660	2660	2660	0
37	20250114	204700	915275175	2660	2660	2660	2660	0
38	20250114	204600	915275175	2660	2660	2660	2660	0
39	20250114	204500	915275175	2660	2660	2660	2660	0
40	20250114	204400	915275175	2660	2660	2660	2660	0
41	20250114	204300	915275175	2660	2660	2660	2660	0
42	20250114	204200	915275175	2660	2660	2660	2660	0
43	20250114	204100	915275175	2660	2660	2660	2660	0
44	20250114	204000	915275175	2660	2660	2660	2660	0
45	20250114	203900	915275175	2660	2660	2660	2660	0
46	20250114	203800	915275175	2660	2660	2660	2660	0
47	20250114	203700	915275175	2660	2660	2660	2660	0
48	20250114	203600	915275175	2660	2660	2660	2660	0
49	20250114	203500	915275175	2660	2660	2660	2660	0
50	20250114	203400	915275175	2660	2660	2660	2660	0
51	20250114	203300	915275175	2660	2660	2660	2660	0
52	20250114	203200	915275175	2660	2660	2660	2660	0
53	20250114	203100	915275175	2660	2660	2660	2660	0
54	20250114	203000	915275175	2660	2660	2660	2660	0
55	20250114	202900	915275175	2660	2660	2660	2660	0
56	20250114	202800	915275175	2660	2660	2660	2660	0
57	20250114	202700	915275175	2660	2660	2660	2660	0
58	20250114	202600	915275175	2660	2660	2660	2660	0
59	20250114	202500	915275175	2660	2660	2660	2660	0
60	20250114	202400	915275175	2660	2660	2660	2660	0
61	20250114	202300	915275175	2660	2660	2660	2660	0
62	20250114	202200	915275175	2660	2660	2660	2660	4512
63	20250114	202100	915275175	2660	2660	2660	2660	0
64	20250114	202000	915275175	2660	2660	2660	2660	0
65	20250114	201900	915275175	2660	2660	2660	2660	0
66	20250114	201800	915275175	2660	2660	2660	2660	0
67	20250114	201700	915275175	2660	2660	2660	2660	0
68	20250114	201600	915275175	2660	2660	2660	2660	0
69	20250114	201500	915275175	2660	2660	2660	2660	0
70	20250114	201400	915275175	2660	2660	2660	2660	0
71	20250114	201300	915275175	2660	2660	2660	2660	0
72	20250114	201200	915275175	2660	2660	2660	2660	0
73	20250114	201100	915275175	2660	2660	2660	2660	0
74	20250114	201000	915275175	2660	2660	2660	2660	0
75	20250114	200900	915275175	2660	2660	2660	2660	0
76	20250114	200800	915275175	2660	2660	2660	2660	0
77	20250114	200700	915275175	2660	2660	2660	2660	0
78	20250114	200600	915275175	2660	2660	2660	2660	0
79	20250114	200500	915275175	2660	2660	2660	2660	0
80	20250114	200400	915275175	2660	2660	2660	2660	0
81	20250114	200300	915275175	2660	2660	2660	2660	0
82	20250114	200200	915275175	2660	2660	2660	2660	0
83	20250114	200100	915275175	2660	2660	2660	2660	0
84	20250114	200000	915275175	2660	2660	2660	2660	0
85	20250114	195900	915275175	2660	2660	2660	2660	0
86	20250114	195800	915275175	2660	2660	2660	2660	0
87	20250114	195700	915275175	2660	2660	2660	2660	0
88	20250114	195600	915275175	2660	2660	2660	2660	0
89	20250114	195500	915275175	2660	2660	2660	2660	0
90	20250114	195400	915275175	2660	2660	2660	2660	0
91	20250114	195300	915275175	2660	2660	2660	2660	0
92	20250114	195200	915275175	2660	2660	2660	2660	4512
93	20250114	195100	915275175	2660	2660	2660	2660	0
94	20250114	195000	915275175	2660	2660	2660	2660	0
95	20250114	194900	915275175	2660	2660	2660	2660	0
96	20250114	194800	915275175	2660	2660	2660	2660	0
97	20250114	194700	915275175	2660	2660	2660	2660	0
98	20250114	194600	915275175	2660	2660	2660	2660	0
99	20250114	194500	915275175	2660	2660	2660	2660	0
100	20250114	194400	915275175	2660	2660	2660	2660	0
101	20250114	194300	915275175	2660	2660	2660	2660	0
102	20250114	194200	915275175	2660	2660	2660	2660	0
103	20250114	194100	915275175	2660	2660	2660	2660	0
104	20250114	194000	915275175	2660	2660	2660	2660	0
105	20250114	193900	915275175	2660	2660	2660	2660	0
106	20250114	193800	915275175	2660	2660	2660	2660	0
107	20250114	193700	915275175	2660	2660	2660	2660	0
108	20250114	193600	915275175	2660	2660	2660	2660	0
109	20250114	193500	915275175	2660	2660	2660	2660	0
110	20250114	193400	915275175	2660	2660	2660	2660	0
111	20250114	193300	915275175	2660	2660	2660	2660	0
112	20250114	193200	915275175	2660	2660	2660	2660	0
113	20250114	193100	915275175	2660	2660	2660	2660	0
114	20250114	193000	915275175	2660	2660	2660	2660	0
115	20250114	192900	915275175	2660	2660	2660	2660	0
116	20250114	192800	915275175	2660	2660	2660	2660	0
117	20250114	192700	915275175	2660	2660	2660	2660	0
118	20250114	192600	915275175	2660	2660	2660	2660	0
119	20250114	192500	915275175	2660	2660	2660	2660	0
120	20250114	192400	915275175	2660	2660	2660	2660	0
121	20250114	192300	915275175	2660	2660	2660	2660	0
122	20250114	192200	915275175	2660	2660	2660	2660	4512
123	20250114	192100	915275175	2660	2660	2660	2660	0
124	20250114	192000	915275175	2660	2660	2660	2660	0
125	20250114	191900	915275175	2660	2660	2660	2660	0
126	20250114	191800	915275175	2660	2660	2660	2660	0
127	20250114	191700	915275175	2660	2660	2660	2660	0
128	20250114	191600	915275175	2660	2660	2660	2660	0
129	20250114	191500	915275175	2660	2660	2660	2660	0
130	20250114	191400	915275175	2660	2660	2660	2660	0
131	20250114	191300	915275175	2660	2660	2660	2660	0
132	20250114	191200	915275175	2660	2660	2660	2660	0
133	20250114	191100	915275175	2660	2660	2660	2660	0
134	20250114	191000	915275175	2660	2660	2660	2660	0
135	20250114	190900	915275175	2660	2660	2660	2660	0
136	20250114	190800	915275175	2660	2660	2660	2660	0
137	20250114	190700	915275175	2660	2660	2660	2660	0
138	20250114	190600	915275175	2660	2660	2660	2660	0
139	20250114	190500	915275175	2660	2660	2660	2660	0
140	20250114	190400	915275175	2660	2660	2660	2660	0
141	20250114	190300	915275175	2660	2660	2660	2660	0
142	20250114	190200	915275175	2660	2660	2660	2660	0
143	20250114	190100	915275175	2660	2660	2660	2660	0
144	20250114	190000	915275175	2660	2660	2660	2660	0
145	20250114	185900	915275175	2660	2660	2660	2660	0
146	20250114	185800	915275175	2660	2660	2660	2660	0
147	20250114	185700	915275175	2660	2660	2660	2660	0
148	20250114	185600	915275175	2660	2660	2660	2660	0
149	20250114	185500	915275175	2660	2660	2660	2660	0
150	20250114	185400	915275175	2660	2660	2660	2660	0
151	20250114	185300	915275175	2660	2660	2660	2660	0
152	20250114	185200	915275175	2660	2660	2660	2660	4512
153	20250114	185100	915275175	2660	2660	2660	2660	0
154	20250114	185000	915275175	2660	2660	2660	2660	0
155	20250114	184900	915275175	2660	2660	2660	2660	0
156	20250114	184800	915275175	2660	2660	2660	2660	0
157	20250114	184700	915275175	2660	2660	2660	2660	0
158	20250114	184600	915275175	2660	2660	2660	2660	0
159	20250114	184500	915275175	2660	2660	2660	2660	0
160	20250114	184400	915275175	2660	2660	2660	2660	0
161	20250114	184300	915275175	2660	2660	2660	2660	0
162	20250114	184200	915275175	2660	2660	2660	2660	0
163	20250114	184100	915275175	2660	2660	2660	2660	0
164	20250114	184000	915275175	2660	2660	2660	2660	0
165	20250114	183900	915275175	2660	2660	2660	2660	0
166	20250114	183800	915275175	2660	2660	2660	2660	0
167	20250114	183700	915275175	2660	2660	2660	2660	0
168	20250114	183600	915275175	2660	2660	2660	2660	0
169	20250114	183500	915275175	2660	2660	2660	2660	0
170	20250114	183400	915275175	2660	2660	2660	2660	0
171	20250114	183300	915275175	2660	2660	2660	2660	0
172	20250114	183200	915275175	2660	2660	2660	2660	0
173	20250114	183100	915275175	2660	2660	2660	2660	0
174	20250114	183000	915275175	2660	2660	2660	2660	0
175	20250114	182900	915275175	2660	2660	2660	2660	0
176	20250114	182800	915275175	2660	2660	2660	2660	0
177	20250114	182700	915275175	2660	2660	2660	2660	0
178	20250114	182600	915275175	2660	2660	2660	2660	0
179	20250114	182500	915275175	2660	2660	2660	2660	0
180	20250114	182400	915275175	2660	2660	2660	2660	0
181	20250114	182300	915275175	2660	2660	2660	2660	0
182	20250114	182200	915275175	2660	2660	2660	2660	4512
183	20250114	182100	915275175	2660	2660	2660	2660	0
184	20250114	182000	915275175	2660	2660	2660	2660	0
185	20250114	181900	915275175	2660	2660	2660	2660	0
186	20250114	181800	915275175	2660	2660	2660	2660	0
187	20250114	181700	915275175	2660	2660	2660	2660	0
188	20250114	181600	915275175	2660	2660	2660	2660	0
189	20250114	181500	915275175	2660	2660	2660	2660	0
190	20250114	181400	915275175	2660	2660	2660	2660	0
191	20250114	181300	915275175	2660	2660	2660	2660	0
192	20250114	181200	915275175	2660	2660	2660	2660	0
193	20250114	181100	915275175	2660	2660	2660	2660	0
194	20250114	181000	915275175	2660	2660	2660	2660	0
195	20250114	180900	915275175	2660	2660	2660	2660	0
196	20250114	180800	915275175	2660	2660	2660	2660	0
197	20250114	180700	915275175	2660	2660	2660	2660	0
198	20250114	180600	915275175	2660	2660	2660	2660	0
199	20250114	180500	915275175	2660	2660	2660	2660	0
200	20250114	180400	915275175	2660	2660	2660	2660	0
201	20250114	180300	915275175	2660	2660	2660	2660	0
202	20250114	180200	915275175	2660	2660	2660	2660	0
203	20250114	180100	915275175	2660	2660	2660	2660	0
204	20250114	180000	915275175	2660	2660	2660	2660	0
205	20250114	175900	915275175	2660	2660	2660	2660	0
206	20250114	175800	915275175	2660	2660	2660	2660	0
207	20250114	175700	915275175	2660	2660	2660	2660	0
208	20250114	175600	915275175	2660	2660	2660	2660	0
209	20250114	175500	915275175	2660	2660	2660	2660	0
210	20250114	175400	915275175	2660	2660	2660	2660	0
211	20250114	175300	915275175	2660	2660	2660	2660	0
212	20250114	175200	915275175	2660	2660	2660	2660	4512
213	20250114	175100	915275175	2660	2660	2660	2660	0
214	20250114	175000	915275175	2660	2660	2660	2660	0
215	20250114	174900	915275175	2660	2660	2660	2660	0
216	20250114	174800	915275175	2660	2660	2660	2660	0
217	20250114	174700	915275175	2660	2660	2660	2660	0
218	20250114	174600	915275175	2660	2660	2660	2660	0
219	20250114	174500	915275175	2660	2660	2660	2660	0
220	20250114	174400	915275175	2660	2660	2660	2660	0
221	20250114	174300	915275175	2660	2660	2660	2660	0
222	20250114	174200	915275175	2660	2660	2660	2660	0
223	20250114	174100	915275175	2660	2660	2660	2660	0
224	20250114	174000	915275175	2660	2660	2660	2660	0
225	20250114	173900	915275175	2660	2660	2660	2660	0
226	20250114	173800	915275175	2660	2660	2660	2660	0
227	20250114	173700	915275175	2660	2660	2660	2660	0
228	20250114	173600	915275175	2660	2660	2660	2660	0
229	20250114	173500	915275175	2660	2660	2660	2660	0
230	20250114	173400	915275175	2660	2660	2660	2660	0
231	20250114	173300	915275175	2660	2660	2660	2660	0
232	20250114	173200	915275175	2660	2660	2660	2660	0
233	20250114	173100	915275175	2660	2660	2660	2660	0
234	20250114	173000	915275175	2660	2660	2660	2660	0
235	20250114	172900	915275175	2660	2660	2660	2660	0
236	20250114	172800	915275175	2660	2660	2660	2660	0
237	20250114	172700	915275175	2660	2660	2660	2660	0
238	20250114	172600	915275175	2660	2660	2660	2660	0
239	20250114	172500	915275175	2660	2660	2660	2660	0
240	20250114	172400	915275175	2660	2660	2660	2660	0
241	20250114	172300	915275175	2660	2660	2660	2660	0
242	20250114	172200	915275175	2660	2660	2660	2660	4512
243	20250114	172100	915275175	2660	2660	2660	2660	0
244	20250114	172000	915275175	2660	2660	2660	2660	0
245	20250114	171900	915275175	2660	2660	2660	2660	0
246	20250114	171800	915275175	2660	2660	2660	2660	0
247	20250114	171700	915275175	2660	2660	2660	2660	0
248	20250114	171600	915275175	2660	2660	2660	2660	0
249	20250114	171500	915275175	2660	2660	2660	2660	0
250	20250114	171400	915275175	2660	2660	2660	2660	0
251	20250114	171300	915275175	2660	2660	2660	2660	0
252	20250114	171200	915275175	2660	2660	2660	2660	0
253	20250114	171100	915275175	2660	2660	2660	2660	0
254	20250114	171000	915275175	2660	2660	2660	2660	0
255	20250114	170900	915275175	2660	2660	2660	2660	0
256	20250114	170800	915275175	2660	2660	2660	2660	0
257	20250114	170700	915275175	2660	2660	2660	2660	0
258	20250114	170600	915275175	2660	2660	2660	2660	0
259	20250114	170500	915275175	2660	2660	2660	2660	0
260	20250114	170400	915275175	2660	2660	2660	2660	0
261	20250114	170300	915275175	2660	2660	2660	2660	0
262	20250114	170200	915275175	2660	2660	2660	2660	0
263	20250114	170100	915275175	2660	2660	2660	2660	0
264	20250114	170000	915275175	2660	2660	2660	2660	0
265	20250114	165900	915275175	2660	2660	2660	2660	0
266	20250114	165800	915275175	2660	2660	2660	2660	0
267	20250114	165700	915275175	2660	2660	2660	2660	0
268	20250114	165600	915275175	2660	2660	2660	2660	0
269	20250114	165500	915275175	2660	2660	2660	2660	0
270	20250114	165400	915275175	2660	2660	2660	2660	0
271	20250114	165300	915275175	2660	2660	2660	2660	0
272	20250114	165200	915275175	2660	2660	2660	2660	4512
273	20250114	165100	915275175	2660	2660	2660	2660	0
274	20250114	165000	915275175	2660	2660	2660	2660	0
275	20250114	164900	915275175	2660	2660	2660	2660	0
276	20250114	164800	915275175	2660	2660	2660	2660	0
277	20250114	164700	915275175	2660	2660	2660	2660	0
278	20250114	164600	915275175	2660	2660	2660	2660	0
279	20250114	164500	915275175	2660	2660	2660	2660	0
280	20250114	164400	915275175	2660	2660	2660	2660	0
281	20250114	164300	915275175	2660	2660	2660	2660	0
282	20250114	164200	915275175	2660	2660	2660	2660	0
283	20250114	164100	915275175	2660	2660	2660	2660	0
284	20250114	164000	915275175	2660	2660	2660	2660	0
285	20250114	163900	915275175	2660	2660	2660	2660	0
286	20250114	163800	915275175	2660	2660	2660	2660	0
287	20250114	163700	915275175	2660	2660	2660	2660	0
288	20250114	163600	915275175	2660	2660	2660	2660	0
289	20250114	163500	915275175	2660	2660	2660	2660	0
290	20250114	163400	915275175	2660	2660	2660	2660	0
291	20250114	163300	915275175	2660	2660	2660	2660	0
292	20250114	163200	915275175	2660	2660	2660	2660	0
293	20250114	163100	915275175	2660	2660	2660	2660	0
294	20250114	163000	915275175	2660	2660	2660	2660	0
295	20250114	162900	915275175	2660	2660	2660	2660	0
296	20250114	162800	915275175	2660	2660	2660	2660	0
297	20250114	162700	915275175	2660	2660	2660	2660	0
298	20250114	162600	915275175	2660	2660	2660	2660	0
299	20250114	162500	915275175	2660	2660	2660	2660	0
300	20250114	162400	915275175	2660	2660	2660	2660	0
301	20250114	162300	915275175	2660	2660	2660	2660	0
302	20250114	162200	915275175	2660	2660	2660	2660	4512
303	20250114	162100	915275175	2660	2660	2660	2660	0
304	20250114	162000	915275175	2660	2660	2660	2660	0
305	20250114	161900	915275175	2660	2660	2660	2660	0
306	20250114	161800	915275175	2660	2660	2660	2660	0
307	20250114	161700	915275175	2660	2660	2660	2660	0
308	20250114	161600	915275175	2660	2660	2660	2660	0
309	20250114	161500	915275175	2660	2660	2660	2660	0
310	20250114	161400	915275175	2660	2660	2660	2660	0
311	20250114	161300	915275175	2660	2660	2660	2660	0
312	20250114	161200	915275175	2660	2660	2660	2660	0
313	20250114	161100	915275175	2660	2660	2660	2660	0
314	20250114	161000	915275175	2660	2660	2660	2660	0
315	20250114	160900	915275175	2660	2660	2660	2660	0
316	20250114	160800	915275175	2660	2660	2660	2660	0
317	20250114	160700	915275175	2660	2660	2660	2660	0
318	20250114	160600	915275175	2660	2660	2660	2660	0
319	20250114	160500	915275175	2660	2660	2660	2660	0
320	20250114	160400	915275175	2660	2660	2660	2660	0
321	20250114	160300	915275175	2660	2660	2660	2660	0
322	20250114	160200	915275175	2660	2660	2660	2660	0
323	20250114	160100	915275175	2660	2660	2660	2660	0
324	20250114	160000	915275175	2660	2660	2660	2660	0
325	20250114	155900	915275175	2660	2660	2660	2660	0
326	20250114	155800	915275175	2660	2660	2660	2660	0
327	20250114	155700	915275175	2660	2660	2660	2660	0
328	20250114	155600	915275175	2660	2660	2660	2660	0
329	20250114	155500	915275175	2660	2660	2660	2660	0
330	20250114	155400	915275175	2660	2660	2660	2660	0
331	20250114	155300	915275175	2660	2660	2660	2660	0
332	20250114	155200	915275175	2660	2660	2660	2660	4512
333	20250114	155100	915275175	2660	2660	2660	2660	0
334	20250114	155000	915275175	2660	2660	2660	2660	0
335	20250114	154900	915275175	2660	2660	2660	2660	0
336	20250114	154800	915275175	2660	2660	2660	2660	0
337	20250114	154700	915275175	2660	2660	2660	2660	0
338	20250114	154600	915275175	2660	2660	2660	2660	0
339	20250114	154500	915275175	2660	2660	2660	2660	0
340	20250114	154400	915275175	2660	2660	2660	2660	0
341	20250114	154300	915275175	2660	2660	2660	2660	0
342	20250114	154200	915275175	2660	2660	2660	2660	0
343	20250114	154100	915275175	2660	2660	2660	2660	0
344	20250114	154000	915275175	2660	2660	2660	2660	0
345	20250114	153900	915275175	2660	2660	2660	2660	0
346	20250114	153800	915275175	2660	2660	2660	2660	0
347	20250114	153700	915275175	2660	2660	2660	2660	0
348	20250114	153600	915275175	2660	2660	2660	2660	0
349	20250114	153500	915275175	2660	2660	2660	2660	0
350	20250114	153400	915275175	2660	2660	2660	2660	0
351	20250114	153300	915275175	2660	2660	2660	2660	0
352	20250114	153200	915275175	2660	2660	2660	2660	0
353	20250114	153100	915275175	2660	2660	2660	2660	0
354	20250114	153000	915275175	2660	2660	2660	2660	4512
355	20250114	152900	903273255	2670	2670	2670	2670	0
356	20250114	152800	903273255	2670	2670	2670	2670	0
357	20250114	152700	903273255	2670	2670	2670	2670	0
358	20250114	152600	903273255	2670	2670	2670	2670	0
359	20250114	152500	903273255	2670	2670	2670	2670	0
360	20250114	152400	903273255	2670	2670	2670	2670	0
361	20250114	152300	903273255	2670	2670	2670	2670	0
362	20250114	152200	903273255	2670	2670	2670	2670	0
363	20250114	152100	903273255	2670	2670	2670	2670	0
364	20250114	152000	903273255	2670	2670	2670	2670	0
365	20250114	151900	903273255	2670	2665	2670	2660	109
366	20250114	151800	902983230	2665	2665	2665	2665	1178
367	20250114	151700	899843860	2665	2660	2665	2655	3246
368	20250114	151600	891214860	2665	2665	2665	2665	332
369	20250114	151500	890330080	2665	2665	2665	2660	4021
370	20250114	151400	879618600	2665	2660	2665	2660	1335
371	20250114	151300	876061610	2660	2665	2665	2660	139
372	20250114	151200	875691865	2660	2665	2665	2660	408
373	20250114	151100	874605940	2660	2660	2660	2660	105
374	20250114	151000	874326640	2660	2665	2665	2660	329
375	20250114	150900	873451450	2665	2665	2665	2665	301
376	20250114	150800	872649285	2665	2665	2665	2665	1
377	20250114	150700	872646620	2665	2665	2665	2665	249
378	20250114	150600	871983035	2660	2660	2660	2660	15
379	20250114	150500	871943135	2665	2665	2665	2665	1
380	20250114	150400	871940470	2660	2665	2665	2660	367
381	20250114	150300	870964185	2665	2665	2665	2665	15
382	20250114	150200	870924210	2665	2665	2665	2665	30
383	20250114	150100	870844260	2665	2665	2665	2665	25
384	20250114	150000	870777635	2660	2660	2660	2660	17
385	20250114	145900	870732415	2665	2665	2665	2665	1
386	20250114	145800	870729750	2665	2665	2665	2665	213
387	20250114	145700	870162105	2665	2665	2665	2665	1
388	20250114	145600	870159440	2665	2665	2665	2665	66
389	20250114	145500	869983550	2665	2665	2665	2665	781
390	20250114	145400	867902185	2665	2670	2670	2665	2105
391	20250114	145300	862291855	2665	2665	2670	2665	3495
392	20250114	145200	852977675	2665	2670	2670	2665	82
393	20250114	145100	852759095	2670	2670	2670	2670	2
394	20250114	145000	852753755	2670	2670	2670	2670	32
395	20250114	144900	852668315	2665	2665	2665	2665	7000
396	20250114	144800	834013315	2660	2660	2660	2660	445
397	20250114	144700	832829615	2660	2660	2660	2660	3
398	20250114	144600	832821635	2665	2665	2665	2665	50
399	20250114	144500	832688385	2660	2665	2665	2660	2213
400	20250114	144400	826801795	2660	2660	2660	2660	0
401	20250114	144300	826801795	2660	2665	2665	2660	90
402	20250114	144200	826562345	2660	2660	2660	2660	0
403	20250114	144100	826562345	2660	2660	2660	2660	0
404	20250114	144000	826562345	2660	2660	2660	2660	0
405	20250114	143900	826562345	2660	2660	2665	2660	2517
406	20250114	143800	819864975	2665	2665	2665	2665	7
407	20250114	143700	819846320	2665	2665	2665	2665	1
408	20250114	143600	819843655	2660	2660	2660	2660	0
409	20250114	143500	819843655	2660	2660	2660	2660	0
410	20250114	143400	819843655	2660	2660	2660	2660	80
411	20250114	143300	819630855	2660	2660	2660	2660	0
412	20250114	143200	819630855	2660	2660	2660	2660	0
413	20250114	143100	819630855	2660	2660	2660	2660	0
414	20250114	143000	819630855	2660	2660	2660	2660	80
415	20250114	142900	819418055	2665	2660	2665	2660	52
416	20250114	142800	819279480	2660	2660	2660	2660	0
417	20250114	142700	819279480	2660	2660	2660	2660	50
418	20250114	142600	819146480	2660	2660	2660	2660	80
419	20250114	142500	818933680	2660	2660	2660	2660	0
420	20250114	142400	818933680	2660	2660	2660	2660	0
421	20250114	142300	818933680	2660	2660	2660	2660	500
422	20250114	142200	817603680	2660	2665	2665	2660	80
423	20250114	142100	817390875	2665	2665	2665	2665	5
424	20250114	142000	817377550	2665	2665	2665	2665	5
425	20250114	141900	817364225	2665	2665	2665	2665	250
426	20250114	141800	816697975	2665	2665	2665	2665	15
427	20250114	141700	816658000	2665	2665	2665	2665	11
428	20250114	141600	816628685	2665	2665	2665	2665	119
429	20250114	141500	816311550	2665	2665	2665	2665	1
430	20250114	141400	816308885	2665	2665	2665	2665	0
431	20250114	141300	816308885	2665	2665	2665	2665	15
432	20250114	141200	816268910	2665	2665	2665	2665	8
433	20250114	141100	816247590	2660	2660	2660	2660	231
434	20250114	141000	815633130	2665	2665	2665	2665	0
435	20250114	140900	815633130	2665	2665	2665	2665	238
436	20250114	140800	814998860	2665	2665	2665	2665	0
437	20250114	140700	814998860	2665	2665	2665	2665	17
438	20250114	140600	814953555	2665	2665	2665	2665	57
439	20250114	140500	814801650	2665	2665	2665	2665	9
440	20250114	140400	814777665	2660	2660	2660	2660	0
441	20250114	140300	814777665	2660	2660	2660	2660	0
442	20250114	140200	814777665	2660	2660	2660	2660	1129
443	20250114	140100	811774525	2665	2665	2665	2665	3
444	20250114	140000	811766530	2665	2665	2665	2665	2
445	20250114	135900	811761200	2665	2665	2665	2665	5
446	20250114	135800	811747875	2665	2665	2665	2665	38
447	20250114	135700	811646605	2665	2665	2665	2665	10
448	20250114	135600	811619955	2660	2660	2660	2660	0
449	20250114	135500	811619955	2660	2660	2660	2660	0
450	20250114	135400	811619955	2660	2660	2660	2660	0
451	20250114	135300	811619955	2660	2660	2660	2660	1000
452	20250114	135200	808959955	2665	2665	2665	2665	64
453	20250114	135100	808789395	2660	2665	2665	2660	150
454	20250114	135000	808390295	2660	2660	2660	2660	200
455	20250114	134900	807858295	2665	2665	2665	2665	1
456	20250114	134800	807855630	2665	2665	2665	2665	6
457	20250114	134700	807839640	2665	2660	2665	2660	7513
458	20250114	134600	787852715	2660	2660	2660	2660	82
459	20250114	134500	787634595	2660	2660	2660	2660	1
460	20250114	134400	787631935	2660	2660	2660	2660	0
461	20250114	134300	787631935	2660	2660	2660	2660	3
462	20250114	134200	787623955	2660	2660	2660	2660	4
463	20250114	134100	787613315	2660	2660	2660	2660	10
464	20250114	134000	787586715	2660	2660	2660	2660	0
465	20250114	133900	787586715	2660	2660	2660	2660	12
466	20250114	133800	787554795	2660	2660	2660	2660	0
467	20250114	133700	787554795	2660	2660	2660	2655	2226
468	20250114	133600	781634075	2660	2660	2660	2660	13
469	20250114	133500	781599495	2660	2660	2660	2660	17
470	20250114	133400	781554275	2660	2660	2660	2660	0
471	20250114	133300	781554275	2660	2660	2660	2660	0
472	20250114	133200	781554275	2660	2660	2660	2660	0
473	20250114	133100	781554275	2660	2655	2660	2655	460
474	20250114	133000	780332950	2655	2655	2655	2655	0
475	20250114	132900	780332950	2655	2660	2660	2655	260
476	20250114	132800	779641850	2660	2660	2660	2660	523
477	20250114	132700	778250670	2655	2660	2660	2655	8617
478	20250114	132600	755332125	2660	2660	2660	2660	107
479	20250114	132500	755047505	2660	2660	2660	2660	100
480	20250114	132400	754781505	2660	2660	2660	2660	12
481	20250114	132300	754749585	2660	2660	2660	2660	0
482	20250114	132200	754749585	2660	2660	2660	2660	0
483	20250114	132100	754749585	2660	2660	2660	2660	2
484	20250114	132000	754744265	2660	2660	2660	2660	1
485	20250114	131900	754741605	2660	2660	2660	2660	7
486	20250114	131800	754722985	2660	2660	2660	2660	5
487	20250114	131700	754709685	2655	2655	2655	2655	4
488	20250114	131600	754699065	2655	2655	2655	2655	0
489	20250114	131500	754699065	2655	2655	2655	2655	0
490	20250114	131400	754699065	2655	2660	2660	2655	42
491	20250114	131300	754587550	2660	2655	2660	2655	11
492	20250114	131200	754558340	2655	2655	2655	2655	0
493	20250114	131100	754558340	2655	2655	2655	2655	0
494	20250114	131000	754558340	2655	2655	2655	2655	100
495	20250114	130900	754292840	2655	2655	2655	2655	1226
496	20250114	130800	751037810	2655	2655	2655	2655	0
497	20250114	130700	751037810	2655	2655	2655	2655	10
498	20250114	130600	751011260	2655	2655	2655	2655	124
499	20250114	130500	750682040	2655	2655	2655	2655	10
500	20250114	130400	750655490	2655	2655	2655	2655	60
501	20250114	130300	750496190	2655	2655	2655	2655	1664
502	20250114	130200	746078270	2650	2650	2650	2650	89
503	20250114	130100	745842420	2650	2650	2650	2650	0
504	20250114	130000	745842420	2650	2650	2650	2650	290
505	20250114	125900	745073920	2655	2655	2655	2655	5
506	20250114	125800	745060645	2655	2655	2655	2655	39
507	20250114	125700	744957100	2655	2655	2655	2655	50
508	20250114	125600	744824350	2655	2655	2655	2655	1137
509	20250114	125500	741805615	2650	2650	2650	2650	153
510	20250114	125400	741400165	2650	2650	2650	2650	0
511	20250114	125300	741400165	2650	2655	2655	2650	390
512	20250114	125200	740365420	2655	2655	2655	2655	29
513	20250114	125100	740288425	2655	2655	2655	2655	0
514	20250114	125000	740288425	2655	2655	2655	2655	11
515	20250114	124900	740259220	2655	2655	2655	2655	2
516	20250114	124800	740253910	2655	2655	2655	2655	10
517	20250114	124700	740227360	2655	2655	2655	2655	55
518	20250114	124600	740081335	2655	2655	2655	2655	10
519	20250114	124500	740054785	2655	2655	2655	2655	2
520	20250114	124400	740049475	2655	2655	2655	2655	0
521	20250114	124300	740049475	2655	2650	2655	2650	1228
522	20250114	124200	736790585	2650	2645	2650	2645	3880
523	20250114	124100	726515785	2650	2650	2650	2650	142
524	20250114	124000	726139485	2650	2650	2650	2650	2650
525	20250114	123900	719116985	2650	2650	2650	2650	8
526	20250114	123800	719095785	2650	2650	2650	2650	0
527	20250114	123700	719095785	2650	2655	2655	2650	125
528	20250114	123600	718764510	2655	2655	2655	2655	11
529	20250114	123500	718735305	2655	2660	2660	2655	147
530	20250114	123400	718344820	2660	2655	2660	2655	40
531	20250114	123300	718238520	2655	2655	2655	2655	80
532	20250114	123200	718026120	2655	2655	2655	2655	553
533	20250114	123100	716557905	2650	2650	2650	2650	0
534	20250114	123000	716557905	2650	2650	2650	2650	0
535	20250114	122900	716557905	2650	2655	2655	2650	123
536	20250114	122800	716231950	2650	2650	2650	2650	3094
537	20250114	122700	708032850	2650	2660	2660	2650	5749
538	20250114	122600	692743100	2660	2660	2660	2660	0
539	20250114	122500	692743100	2660	2660	2660	2660	0
540	20250114	122400	692743100	2660	2660	2660	2660	0
541	20250114	122300	692743100	2660	2660	2660	2660	1
542	20250114	122200	692740440	2655	2655	2655	2655	888
543	20250114	122100	690382800	2655	2655	2655	2655	86
544	20250114	122000	690154470	2655	2655	2655	2655	158
545	20250114	121900	689734980	2655	2655	2655	2655	5
546	20250114	121800	689721705	2655	2655	2655	2650	998
547	20250114	121700	687072295	2655	2655	2655	2650	1269
548	20250114	121600	683703615	2655	2655	2655	2655	1
549	20250114	121500	683700960	2650	2650	2650	2650	12
550	20250114	121400	683669160	2655	2655	2655	2655	0
551	20250114	121300	683669160	2655	2655	2655	2655	1
552	20250114	121200	683666505	2650	2650	2650	2650	345
553	20250114	121100	682752255	2655	2655	2655	2655	0
554	20250114	121000	682752255	2655	2655	2655	2655	30
555	20250114	120900	682672605	2655	2655	2655	2655	11
556	20250114	120800	682643400	2650	2650	2650	2650	0
557	20250114	120700	682643400	2650	2650	2650	2650	0
558	20250114	120600	682643400	2650	2650	2650	2650	300
559	20250114	120500	681848400	2650	2655	2655	2650	104
560	20250114	120400	681572780	2655	2655	2655	2655	1
561	20250114	120300	681570125	2655	2655	2655	2655	50
562	20250114	120200	681437375	2655	2655	2655	2655	242
563	20250114	120100	680794865	2655	2655	2655	2655	0
564	20250114	120000	680794865	2655	2655	2655	2655	1
565	20250114	115900	680792210	2650	2650	2650	2650	0
566	20250114	115800	680792210	2650	2650	2650	2650	0
567	20250114	115700	680792210	2650	2650	2650	2650	11
568	20250114	115600	680763060	2645	2645	2645	2645	0
569	20250114	115500	680763060	2645	2650	2650	2645	110
570	20250114	115400	680472060	2650	2650	2650	2650	0
571	20250114	115300	680472060	2650	2655	2655	2650	24
572	20250114	115200	680408360	2645	2650	2650	2645	795
573	20250114	115100	678304780	2650	2650	2650	2650	10675
574	20250114	115000	650016030	2645	2650	2650	2645	9633
575	20250114	114900	624536470	2650	2650	2650	2645	1018
576	20250114	114800	621839250	2655	2655	2655	2655	11
577	20250114	114700	621810045	2650	2650	2650	2650	0
578	20250114	114600	621810045	2650	2650	2650	2650	0
579	20250114	114500	621810045	2650	2650	2650	2650	0
580	20250114	114400	621810045	2650	2655	2655	2645	6446
581	20250114	114300	604699830	2650	2655	2655	2645	6458
582	20250114	114200	587587900	2655	2655	2655	2655	50
583	20250114	114100	587455150	2655	2655	2655	2655	0
584	20250114	114000	587455150	2655	2655	2655	2655	784
585	20250114	113900	585373630	2650	2650	2650	2650	0
586	20250114	113800	585373630	2650	2650	2650	2650	825
587	20250114	113700	583187380	2650	2660	2660	2650	1135
588	20250114	113600	580174380	2650	2650	2650	2650	700
589	20250114	113500	578319380	2650	2660	2660	2650	3620
590	20250114	113400	568712840	2665	2665	2665	2665	1
591	20250114	113300	568710175	2665	2665	2665	2665	3
592	20250114	113200	568702180	2665	2665	2665	2665	0
593	20250114	113100	568702180	2665	2665	2665	2665	1
594	20250114	113000	568699515	2665	2665	2665	2665	66
595	20250114	112900	568523625	2665	2665	2665	2665	23
596	20250114	112800	568462330	2660	2660	2660	2660	6025
597	20250114	112700	552435830	2660	2660	2660	2660	1468
598	20250114	112600	548530950	2660	2660	2660	2660	374
599	20250114	112500	547536110	2655	2660	2660	2655	1138
600	20250114	112400	544509065	2655	2655	2655	2655	897
601	20250114	112300	542127530	2660	2660	2660	2660	3
602	20250114	112200	542119550	2660	2660	2660	2660	3
603	20250114	112100	542111570	2660	2660	2660	2660	8
604	20250114	112000	542090290	2660	2660	2660	2660	168
605	20250114	111900	541643410	2660	2660	2660	2660	0
606	20250114	111800	541643410	2660	2660	2660	2660	0
607	20250114	111700	541643410	2660	2660	2660	2660	1
608	20250114	111600	541640750	2665	2665	2665	2645	12614
609	20250114	111500	508167400	2665	2665	2665	2665	471
610	20250114	111400	506912185	2665	2665	2665	2665	2850
611	20250114	111300	499316935	2670	2670	2670	2670	892
612	20250114	111200	496935295	2665	2660	2665	2660	14763
613	20250114	111100	457603735	2655	2655	2655	2655	700
614	20250114	111000	455745235	2655	2655	2655	2655	0
615	20250114	110900	455745235	2655	2655	2660	2655	452
616	20250114	110800	454544675	2660	2655	2660	2655	583
617	20250114	110700	452996770	2655	2655	2655	2655	0
618	20250114	110600	452996770	2655	2655	2655	2655	0
619	20250114	110500	452996770	2655	2655	2655	2655	400
620	20250114	110400	451934770	2655	2655	2655	2655	25
621	20250114	110300	451868395	2655	2655	2655	2655	102
622	20250114	110200	451597585	2655	2655	2655	2655	166
623	20250114	110100	451156855	2655	2655	2655	2655	14
624	20250114	110000	451119685	2650	2650	2650	2650	30
625	20250114	105900	451040185	2650	2645	2660	2645	12000
626	20250114	105800	419254495	2645	2650	2650	2645	1074
627	20250114	105700	416413395	2650	2650	2650	2650	95
628	20250114	105600	416161645	2650	2650	2650	2645	361
629	20250114	105500	415206495	2645	2650	2650	2645	6258
630	20250114	105400	398624835	2650	2650	2650	2650	115
631	20250114	105300	398320085	2650	2645	2650	2645	10454
632	20250114	105200	370624485	2650	2655	2655	2645	9883
633	20250114	105100	344435405	2655	2650	2655	2650	871
634	20250114	105000	342126455	2655	2655	2655	2655	206
635	20250114	104900	341579525	2655	2655	2655	2650	24667
636	20250114	104800	276210415	2655	2655	2655	2655	2982
637	20250114	104700	268293205	2655	2660	2660	2655	13411
638	20250114	104600	232686840	2660	2660	2660	2660	387
639	20250114	104500	231657420	2660	2660	2660	2660	90
640	20250114	104400	231418020	2660	2655	2660	2655	1249
641	20250114	104300	228101300	2655	2660	2660	2655	84
642	20250114	104200	227878260	2660	2660	2660	2660	146
643	20250114	104100	227489900	2660	2660	2660	2655	1400
644	20250114	104000	223771325	2660	2660	2660	2660	999
645	20250114	103900	221113985	2660	2665	2665	2660	2
646	20250114	103800	221108660	2665	2665	2665	2665	1
647	20250114	103700	221105995	2665	2665	2665	2665	4
648	20250114	103600	221095335	2665	2665	2665	2665	250
649	20250114	103500	220429085	2665	2660	2665	2660	1192
650	20250114	103400	217258360	2665	2665	2665	2665	400
651	20250114	103300	216192360	2665	2665	2665	2665	11
652	20250114	103200	216163045	2660	2665	2665	2660	1710
653	20250114	103100	211614395	2665	2665	2665	2665	302
654	20250114	103000	210809565	2665	2665	2665	2665	0
655	20250114	102900	210809565	2665	2665	2665	2665	1
656	20250114	102800	210806900	2665	2665	2665	2665	1
657	20250114	102700	210804235	2665	2665	2665	2665	7701
658	20250114	102600	190281070	2665	2660	2665	2660	593
659	20250114	102500	188703685	2660	2665	2665	2655	14527
660	20250114	102400	150062975	2660	2660	2660	2660	0
661	20250114	102300	150062975	2660	2660	2660	2660	630
662	20250114	102200	148387175	2665	2665	2665	2665	0
663	20250114	102100	148387175	2665	2665	2665	2665	0
664	20250114	102000	148387175	2665	2665	2665	2665	52
665	20250114	101900	148248595	2665	2660	2665	2660	534
666	20250114	101800	146828150	2665	2665	2665	2665	1
667	20250114	101700	146825485	2665	2665	2665	2665	500
668	20250114	101600	145492985	2665	2665	2665	2660	4093
669	20250114	101500	134599865	2665	2660	2665	2660	1216
670	20250114	101400	131365110	2665	2665	2665	2665	124
671	20250114	101300	131034650	2665	2665	2665	2665	535
672	20250114	101200	129608875	2665	2665	2665	2665	221
673	20250114	101100	129019910	2665	2665	2665	2660	259
674	20250114	101000	128329680	2665	2665	2665	2665	14
675	20250114	100900	128292370	2665	2665	2665	2660	782
676	20250114	100800	126209015	2665	2665	2665	2665	39
677	20250114	100700	126105080	2665	2665	2665	2665	136
678	20250114	100600	125742640	2665	2665	2665	2665	811
679	20250114	100500	123581325	2665	2660	2665	2660	107
680	20250114	100400	123296565	2665	2665	2665	2665	749
681	20250114	100300	121300480	2665	2665	2665	2660	1013
682	20250114	100200	118605835	2660	2665	2665	2660	224
683	20250114	100100	118009375	2665	2665	2665	2665	9
684	20250114	100000	117985390	2665	2665	2665	2665	1190
685	20250114	095900	114814040	2665	2665	2665	2665	0
686	20250114	095800	114814040	2665	2665	2665	2665	564
687	20250114	095700	113310980	2665	2665	2665	2665	0
688	20250114	095600	113310980	2665	2665	2665	2665	1629
689	20250114	095500	108969695	2670	2670	2670	2670	1
690	20250114	095400	108967025	2670	2670	2670	2670	100
691	20250114	095300	108700025	2665	2665	2665	2665	216
692	20250114	095200	108124385	2665	2665	2665	2665	173
693	20250114	095100	107663340	2665	2665	2665	2665	359
694	20250114	095000	106706605	2665	2665	2665	2665	6649
695	20250114	094900	88987020	2660	2665	2665	2660	96
696	20250114	094800	88731580	2665	2665	2665	2665	627
697	20250114	094700	87060625	2665	2665	2665	2665	80
698	20250114	094600	86847425	2660	2665	2665	2660	561
699	20250114	094500	85353860	2665	2665	2665	2665	189
700	20250114	094400	84850175	2665	2665	2665	2665	388
701	20250114	094300	83816155	2665	2665	2665	2665	50
702	20250114	094200	83682905	2665	2665	2665	2665	130
703	20250114	094100	83336455	2665	2665	2665	2665	94
704	20250114	094000	83085945	2665	2670	2670	2660	5630
705	20250114	093900	68084440	2670	2670	2670	2670	3888
706	20250114	093800	57703480	2665	2670	2670	2665	301
707	20250114	093700	56901310	2670	2670	2670	2670	0
708	20250114	093600	56901310	2670	2665	2670	2665	1203
709	20250114	093500	53695305	2670	2670	2670	2670	59
710	20250114	093400	53537775	2670	2670	2670	2665	177
711	20250114	093300	53065580	2670	2670	2670	2670	39
712	20250114	093200	52961450	2670	2670	2670	2670	8
713	20250114	093100	52940090	2670	2670	2670	2670	62
714	20250114	093000	52774550	2670	2670	2670	2670	777
715	20250114	092900	50699960	2670	2675	2675	2670	44
716	20250114	092800	50582475	2675	2675	2675	2675	1
717	20250114	092700	50579800	2670	2675	2675	2665	3327
718	20250114	092600	41697270	2680	2680	2680	2680	782
719	20250114	092500	39601510	2680	2680	2680	2680	948
720	20250114	092400	37060870	2680	2680	2680	2680	0
721	20250114	092300	37060870	2680	2680	2680	2680	79
722	20250114	092200	36849150	2685	2685	2685	2685	124
723	20250114	092100	36516210	2685	2685	2685	2685	281
724	20250114	092000	35761725	2685	2685	2685	2685	12
725	20250114	091900	35729505	2685	2685	2685	2685	728
726	20250114	091800	33774825	2675	2680	2680	2675	369
727	20250114	091700	32786420	2685	2685	2685	2685	437
728	20250114	091600	31613075	2685	2685	2685	2685	40
729	20250114	091500	31505675	2685	2685	2685	2685	58
730	20250114	091400	31349945	2675	2675	2675	2675	0
731	20250114	091300	31349945	2675	2685	2685	2675	323
732	20250114	091200	30483460	2690	2690	2690	2690	1
733	20250114	091100	30480770	2675	2690	2690	2675	1487
734	20250114	091000	26492340	2695	2695	2695	2695	0
735	20250114	090900	26492340	2695	2695	2695	2695	1
736	20250114	090800	26489645	2695	2695	2695	2695	373
737	20250114	090700	25484410	2685	2695	2695	2685	385
738	20250114	090600	24446845	2695	2690	2695	2690	887
739	20250114	090500	22056400	2690	2690	2695	2690	686
740	20250114	090400	20207955	2690	2690	2690	2680	3511
741	20250114	090300	10765545	2680	2690	2690	2680	2801
742	20250114	090200	3258855	2685	2685	2685	2685	11
743	20250114	090100	3229320	2685	2685	2685	2685	0
744	20250114	090000	3229320	2685	2670	2685	2670	1208