KissMeData/092040/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200400	395070790	4165	4165	4165	4165	4678
3	20250114	200300	395070790	4165	4165	4165	4165	0
4	20250114	200200	395070790	4165	4165	4165	4165	0
5	20250114	200100	395070790	4165	4165	4165	4165	0
6	20250114	200000	395070790	4165	4165	4165	4165	0
7	20250114	195900	395070790	4165	4165	4165	4165	0
8	20250114	195800	395070790	4165	4165	4165	4165	0
9	20250114	195700	395070790	4165	4165	4165	4165	0
10	20250114	195600	395070790	4165	4165	4165	4165	0
11	20250114	195500	395070790	4165	4165	4165	4165	0
12	20250114	195400	395070790	4165	4165	4165	4165	0
13	20250114	195300	395070790	4165	4165	4165	4165	0
14	20250114	195200	395070790	4165	4165	4165	4165	0
15	20250114	195100	395070790	4165	4165	4165	4165	0
16	20250114	195000	395070790	4165	4165	4165	4165	0
17	20250114	194900	395070790	4165	4165	4165	4165	0
18	20250114	194800	395070790	4165	4165	4165	4165	0
19	20250114	194700	395070790	4165	4165	4165	4165	0
20	20250114	194600	395070790	4165	4165	4165	4165	0
21	20250114	194500	395070790	4165	4165	4165	4165	0
22	20250114	194400	395070790	4165	4165	4165	4165	0
23	20250114	194300	395070790	4165	4165	4165	4165	0
24	20250114	194200	395070790	4165	4165	4165	4165	0
25	20250114	194100	395070790	4165	4165	4165	4165	0
26	20250114	194000	395070790	4165	4165	4165	4165	0
27	20250114	193900	395070790	4165	4165	4165	4165	0
28	20250114	193800	395070790	4165	4165	4165	4165	0
29	20250114	193700	395070790	4165	4165	4165	4165	0
30	20250114	193600	395070790	4165	4165	4165	4165	0
31	20250114	193500	395070790	4165	4165	4165	4165	0
32	20250114	193400	395070790	4165	4165	4165	4165	4678
33	20250114	193300	395070790	4165	4165	4165	4165	0
34	20250114	193200	395070790	4165	4165	4165	4165	0
35	20250114	193100	395070790	4165	4165	4165	4165	0
36	20250114	193000	395070790	4165	4165	4165	4165	0
37	20250114	192900	395070790	4165	4165	4165	4165	0
38	20250114	192800	395070790	4165	4165	4165	4165	0
39	20250114	192700	395070790	4165	4165	4165	4165	0
40	20250114	192600	395070790	4165	4165	4165	4165	0
41	20250114	192500	395070790	4165	4165	4165	4165	0
42	20250114	192400	395070790	4165	4165	4165	4165	0
43	20250114	192300	395070790	4165	4165	4165	4165	0
44	20250114	192200	395070790	4165	4165	4165	4165	0
45	20250114	192100	395070790	4165	4165	4165	4165	0
46	20250114	192000	395070790	4165	4165	4165	4165	0
47	20250114	191900	395070790	4165	4165	4165	4165	0
48	20250114	191800	395070790	4165	4165	4165	4165	0
49	20250114	191700	395070790	4165	4165	4165	4165	0
50	20250114	191600	395070790	4165	4165	4165	4165	0
51	20250114	191500	395070790	4165	4165	4165	4165	0
52	20250114	191400	395070790	4165	4165	4165	4165	0
53	20250114	191300	395070790	4165	4165	4165	4165	0
54	20250114	191200	395070790	4165	4165	4165	4165	0
55	20250114	191100	395070790	4165	4165	4165	4165	0
56	20250114	191000	395070790	4165	4165	4165	4165	0
57	20250114	190900	395070790	4165	4165	4165	4165	0
58	20250114	190800	395070790	4165	4165	4165	4165	0
59	20250114	190700	395070790	4165	4165	4165	4165	0
60	20250114	190600	395070790	4165	4165	4165	4165	0
61	20250114	190500	395070790	4165	4165	4165	4165	0
62	20250114	190400	395070790	4165	4165	4165	4165	4678
63	20250114	190300	395070790	4165	4165	4165	4165	0
64	20250114	190200	395070790	4165	4165	4165	4165	0
65	20250114	190100	395070790	4165	4165	4165	4165	0
66	20250114	190000	395070790	4165	4165	4165	4165	0
67	20250114	185900	395070790	4165	4165	4165	4165	0
68	20250114	185800	395070790	4165	4165	4165	4165	0
69	20250114	185700	395070790	4165	4165	4165	4165	0
70	20250114	185600	395070790	4165	4165	4165	4165	0
71	20250114	185500	395070790	4165	4165	4165	4165	0
72	20250114	185400	395070790	4165	4165	4165	4165	0
73	20250114	185300	395070790	4165	4165	4165	4165	0
74	20250114	185200	395070790	4165	4165	4165	4165	0
75	20250114	185100	395070790	4165	4165	4165	4165	0
76	20250114	185000	395070790	4165	4165	4165	4165	0
77	20250114	184900	395070790	4165	4165	4165	4165	0
78	20250114	184800	395070790	4165	4165	4165	4165	0
79	20250114	184700	395070790	4165	4165	4165	4165	0
80	20250114	184600	395070790	4165	4165	4165	4165	0
81	20250114	184500	395070790	4165	4165	4165	4165	0
82	20250114	184400	395070790	4165	4165	4165	4165	0
83	20250114	184300	395070790	4165	4165	4165	4165	0
84	20250114	184200	395070790	4165	4165	4165	4165	0
85	20250114	184100	395070790	4165	4165	4165	4165	0
86	20250114	184000	395070790	4165	4165	4165	4165	0
87	20250114	183900	395070790	4165	4165	4165	4165	0
88	20250114	183800	395070790	4165	4165	4165	4165	0
89	20250114	183700	395070790	4165	4165	4165	4165	0
90	20250114	183600	395070790	4165	4165	4165	4165	0
91	20250114	183500	395070790	4165	4165	4165	4165	0
92	20250114	183400	395070790	4165	4165	4165	4165	4678
93	20250114	183300	395070790	4165	4165	4165	4165	0
94	20250114	183200	395070790	4165	4165	4165	4165	0
95	20250114	183100	395070790	4165	4165	4165	4165	0
96	20250114	183000	395070790	4165	4165	4165	4165	0
97	20250114	182900	395070790	4165	4165	4165	4165	0
98	20250114	182800	395070790	4165	4165	4165	4165	0
99	20250114	182700	395070790	4165	4165	4165	4165	0
100	20250114	182600	395070790	4165	4165	4165	4165	0
101	20250114	182500	395070790	4165	4165	4165	4165	0
102	20250114	182400	395070790	4165	4165	4165	4165	0
103	20250114	182300	395070790	4165	4165	4165	4165	0
104	20250114	182200	395070790	4165	4165	4165	4165	0
105	20250114	182100	395070790	4165	4165	4165	4165	0
106	20250114	182000	395070790	4165	4165	4165	4165	0
107	20250114	181900	395070790	4165	4165	4165	4165	0
108	20250114	181800	395070790	4165	4165	4165	4165	0
109	20250114	181700	395070790	4165	4165	4165	4165	0
110	20250114	181600	395070790	4165	4165	4165	4165	0
111	20250114	181500	395070790	4165	4165	4165	4165	0
112	20250114	181400	395070790	4165	4165	4165	4165	0
113	20250114	181300	395070790	4165	4165	4165	4165	0
114	20250114	181200	395070790	4165	4165	4165	4165	0
115	20250114	181100	395070790	4165	4165	4165	4165	0
116	20250114	181000	395070790	4165	4165	4165	4165	0
117	20250114	180900	395070790	4165	4165	4165	4165	0
118	20250114	180800	395070790	4165	4165	4165	4165	0
119	20250114	180700	395070790	4165	4165	4165	4165	0
120	20250114	180600	395070790	4165	4165	4165	4165	0
121	20250114	180500	395070790	4165	4165	4165	4165	0
122	20250114	180400	395070790	4165	4165	4165	4165	4678
123	20250114	180300	395070790	4165	4165	4165	4165	0
124	20250114	180200	395070790	4165	4165	4165	4165	0
125	20250114	180100	395070790	4165	4165	4165	4165	0
126	20250114	180000	395070790	4165	4165	4165	4165	0
127	20250114	175900	395070790	4165	4165	4165	4165	0
128	20250114	175800	395070790	4165	4165	4165	4165	0
129	20250114	175700	395070790	4165	4165	4165	4165	0
130	20250114	175600	395070790	4165	4165	4165	4165	0
131	20250114	175500	395070790	4165	4165	4165	4165	0
132	20250114	175400	395070790	4165	4165	4165	4165	0
133	20250114	175300	395070790	4165	4165	4165	4165	0
134	20250114	175200	395070790	4165	4165	4165	4165	0
135	20250114	175100	395070790	4165	4165	4165	4165	0
136	20250114	175000	395070790	4165	4165	4165	4165	0
137	20250114	174900	395070790	4165	4165	4165	4165	0
138	20250114	174800	395070790	4165	4165	4165	4165	0
139	20250114	174700	395070790	4165	4165	4165	4165	0
140	20250114	174600	395070790	4165	4165	4165	4165	0
141	20250114	174500	395070790	4165	4165	4165	4165	0
142	20250114	174400	395070790	4165	4165	4165	4165	0
143	20250114	174300	395070790	4165	4165	4165	4165	0
144	20250114	174200	395070790	4165	4165	4165	4165	0
145	20250114	174100	395070790	4165	4165	4165	4165	0
146	20250114	174000	395070790	4165	4165	4165	4165	0
147	20250114	173900	395070790	4165	4165	4165	4165	0
148	20250114	173800	395070790	4165	4165	4165	4165	0
149	20250114	173700	395070790	4165	4165	4165	4165	0
150	20250114	173600	395070790	4165	4165	4165	4165	0
151	20250114	173500	395070790	4165	4165	4165	4165	0
152	20250114	173400	395070790	4165	4165	4165	4165	4678
153	20250114	173300	395070790	4165	4165	4165	4165	0
154	20250114	173200	395070790	4165	4165	4165	4165	0
155	20250114	173100	395070790	4165	4165	4165	4165	0
156	20250114	173000	395070790	4165	4165	4165	4165	0
157	20250114	172900	395070790	4165	4165	4165	4165	0
158	20250114	172800	395070790	4165	4165	4165	4165	0
159	20250114	172700	395070790	4165	4165	4165	4165	0
160	20250114	172600	395070790	4165	4165	4165	4165	0
161	20250114	172500	395070790	4165	4165	4165	4165	0
162	20250114	172400	395070790	4165	4165	4165	4165	0
163	20250114	172300	395070790	4165	4165	4165	4165	0
164	20250114	172200	395070790	4165	4165	4165	4165	0
165	20250114	172100	395070790	4165	4165	4165	4165	0
166	20250114	172000	395070790	4165	4165	4165	4165	0
167	20250114	171900	395070790	4165	4165	4165	4165	0
168	20250114	171800	395070790	4165	4165	4165	4165	0
169	20250114	171700	395070790	4165	4165	4165	4165	0
170	20250114	171600	395070790	4165	4165	4165	4165	0
171	20250114	171500	395070790	4165	4165	4165	4165	0
172	20250114	171400	395070790	4165	4165	4165	4165	0
173	20250114	171300	395070790	4165	4165	4165	4165	0
174	20250114	171200	395070790	4165	4165	4165	4165	0
175	20250114	171100	395070790	4165	4165	4165	4165	0
176	20250114	171000	395070790	4165	4165	4165	4165	0
177	20250114	170900	395070790	4165	4165	4165	4165	0
178	20250114	170800	395070790	4165	4165	4165	4165	0
179	20250114	170700	395070790	4165	4165	4165	4165	0
180	20250114	170600	395070790	4165	4165	4165	4165	0
181	20250114	170500	395070790	4165	4165	4165	4165	0
182	20250114	170400	395070790	4165	4165	4165	4165	4678
183	20250114	170300	395070790	4165	4165	4165	4165	0
184	20250114	170200	395070790	4165	4165	4165	4165	0
185	20250114	170100	395070790	4165	4165	4165	4165	0
186	20250114	170000	395070790	4165	4165	4165	4165	0
187	20250114	165900	395070790	4165	4165	4165	4165	0
188	20250114	165800	395070790	4165	4165	4165	4165	0
189	20250114	165700	395070790	4165	4165	4165	4165	0
190	20250114	165600	395070790	4165	4165	4165	4165	0
191	20250114	165500	395070790	4165	4165	4165	4165	0
192	20250114	165400	395070790	4165	4165	4165	4165	0
193	20250114	165300	395070790	4165	4165	4165	4165	0
194	20250114	165200	395070790	4165	4165	4165	4165	0
195	20250114	165100	395070790	4165	4165	4165	4165	0
196	20250114	165000	395070790	4165	4165	4165	4165	0
197	20250114	164900	395070790	4165	4165	4165	4165	0
198	20250114	164800	395070790	4165	4165	4165	4165	0
199	20250114	164700	395070790	4165	4165	4165	4165	0
200	20250114	164600	395070790	4165	4165	4165	4165	0
201	20250114	164500	395070790	4165	4165	4165	4165	0
202	20250114	164400	395070790	4165	4165	4165	4165	0
203	20250114	164300	395070790	4165	4165	4165	4165	0
204	20250114	164200	395070790	4165	4165	4165	4165	0
205	20250114	164100	395070790	4165	4165	4165	4165	0
206	20250114	164000	395070790	4165	4165	4165	4165	0
207	20250114	163900	395070790	4165	4165	4165	4165	0
208	20250114	163800	395070790	4165	4165	4165	4165	0
209	20250114	163700	395070790	4165	4165	4165	4165	0
210	20250114	163600	395070790	4165	4165	4165	4165	0
211	20250114	163500	395070790	4165	4165	4165	4165	0
212	20250114	163400	395070790	4165	4165	4165	4165	4678
213	20250114	163300	395070790	4165	4165	4165	4165	0
214	20250114	163200	395070790	4165	4165	4165	4165	0
215	20250114	163100	395070790	4165	4165	4165	4165	0
216	20250114	163000	395070790	4165	4165	4165	4165	0
217	20250114	162900	395070790	4165	4165	4165	4165	0
218	20250114	162800	395070790	4165	4165	4165	4165	0
219	20250114	162700	395070790	4165	4165	4165	4165	0
220	20250114	162600	395070790	4165	4165	4165	4165	0
221	20250114	162500	395070790	4165	4165	4165	4165	0
222	20250114	162400	395070790	4165	4165	4165	4165	0
223	20250114	162300	395070790	4165	4165	4165	4165	0
224	20250114	162200	395070790	4165	4165	4165	4165	0
225	20250114	162100	395070790	4165	4165	4165	4165	0
226	20250114	162000	395070790	4165	4165	4165	4165	0
227	20250114	161900	395070790	4165	4165	4165	4165	0
228	20250114	161800	395070790	4165	4165	4165	4165	0
229	20250114	161700	395070790	4165	4165	4165	4165	0
230	20250114	161600	395070790	4165	4165	4165	4165	0
231	20250114	161500	395070790	4165	4165	4165	4165	0
232	20250114	161400	395070790	4165	4165	4165	4165	0
233	20250114	161300	395070790	4165	4165	4165	4165	0
234	20250114	161200	395070790	4165	4165	4165	4165	0
235	20250114	161100	395070790	4165	4165	4165	4165	0
236	20250114	161000	395070790	4165	4165	4165	4165	0
237	20250114	160900	395070790	4165	4165	4165	4165	0
238	20250114	160800	395070790	4165	4165	4165	4165	0
239	20250114	160700	395070790	4165	4165	4165	4165	0
240	20250114	160600	395070790	4165	4165	4165	4165	0
241	20250114	160500	395070790	4165	4165	4165	4165	0
242	20250114	160400	395070790	4165	4165	4165	4165	4678
243	20250114	160300	395070790	4165	4165	4165	4165	0
244	20250114	160200	395070790	4165	4165	4165	4165	0
245	20250114	160100	395070790	4165	4165	4165	4165	0
246	20250114	160000	395070790	4165	4165	4165	4165	0
247	20250114	155900	395070790	4165	4165	4165	4165	0
248	20250114	155800	395070790	4165	4165	4165	4165	0
249	20250114	155700	395070790	4165	4165	4165	4165	0
250	20250114	155600	395070790	4165	4165	4165	4165	0
251	20250114	155500	395070790	4165	4165	4165	4165	0
252	20250114	155400	395070790	4165	4165	4165	4165	0
253	20250114	155300	395070790	4165	4165	4165	4165	0
254	20250114	155200	395070790	4165	4165	4165	4165	0
255	20250114	155100	395070790	4165	4165	4165	4165	0
256	20250114	155000	395070790	4165	4165	4165	4165	0
257	20250114	154900	395070790	4165	4165	4165	4165	0
258	20250114	154800	395070790	4165	4165	4165	4165	0
259	20250114	154700	395070790	4165	4165	4165	4165	0
260	20250114	154600	395070790	4165	4165	4165	4165	0
261	20250114	154500	395070790	4165	4165	4165	4165	0
262	20250114	154400	395070790	4165	4165	4165	4165	0
263	20250114	154300	395070790	4165	4165	4165	4165	0
264	20250114	154200	395070790	4165	4165	4165	4165	0
265	20250114	154100	395070790	4165	4165	4165	4165	0
266	20250114	154000	395070790	4165	4165	4165	4165	0
267	20250114	153900	395070790	4165	4165	4165	4165	0
268	20250114	153800	395070790	4165	4165	4165	4165	0
269	20250114	153700	395070790	4165	4165	4165	4165	0
270	20250114	153600	395070790	4165	4165	4165	4165	0
271	20250114	153500	395070790	4165	4165	4165	4165	0
272	20250114	153400	395070790	4165	4165	4165	4165	4678
273	20250114	153300	395070790	4165	4165	4165	4165	0
274	20250114	153200	395070790	4165	4165	4165	4165	0
275	20250114	153100	395070790	4165	4165	4165	4165	0
276	20250114	153000	395070790	4165	4165	4165	4165	4678
277	20250114	152900	375586920	4165	4165	4165	4165	0
278	20250114	152800	375586920	4165	4165	4165	4165	0
279	20250114	152700	375586920	4165	4165	4165	4165	0
280	20250114	152600	375586920	4165	4165	4165	4165	0
281	20250114	152500	375586920	4165	4165	4165	4165	0
282	20250114	152400	375586920	4165	4165	4165	4165	0
283	20250114	152300	375586920	4165	4165	4165	4165	0
284	20250114	152200	375586920	4165	4165	4165	4165	0
285	20250114	152100	375586920	4165	4165	4165	4165	0
286	20250114	152000	375586920	4165	4165	4165	4165	0
287	20250114	151900	375586920	4165	4165	4190	4160	112
288	20250114	151800	375120880	4160	4190	4190	4160	101
289	20250114	151700	374698475	4190	4185	4190	4185	23
290	20250114	151600	374602215	4190	4190	4190	4160	422
291	20250114	151500	372846495	4190	4190	4190	4160	1364
292	20250114	151400	367168705	4195	4180	4195	4165	5001
293	20250114	151300	346319860	4200	4195	4200	4195	48
294	20250114	151200	346118490	4195	4195	4200	4195	271
295	20250114	151100	344981640	4195	4195	4195	4195	12
296	20250114	151000	344931300	4175	4195	4195	4175	407
297	20250114	150900	343228410	4205	4205	4205	4205	1
298	20250114	150800	343224205	4205	4205	4205	4200	4
299	20250114	150700	343207390	4195	4195	4200	4195	112
300	20250114	150600	342737035	4195	4195	4195	4195	145
301	20250114	150500	342128760	4195	4195	4195	4195	0
302	20250114	150400	342128760	4195	4195	4195	4195	25
303	20250114	150300	342023885	4195	4195	4195	4195	0
304	20250114	150200	342023885	4195	4195	4195	4195	0
305	20250114	150100	342023885	4195	4195	4195	4195	0
306	20250114	150000	342023885	4195	4195	4195	4195	0
307	20250114	145900	342023885	4195	4180	4195	4180	167
308	20250114	145800	341325795	4195	4195	4195	4195	3
309	20250114	145700	341313210	4195	4195	4195	4195	1
310	20250114	145600	341309015	4195	4195	4195	4195	0
311	20250114	145500	341309015	4195	4180	4195	4180	55
312	20250114	145400	341078365	4200	4200	4200	4200	0
313	20250114	145300	341078365	4200	4200	4200	4200	0
314	20250114	145200	341078365	4200	4200	4200	4200	0
315	20250114	145100	341078365	4200	4200	4200	4200	0
316	20250114	145000	341078365	4200	4200	4200	4200	0
317	20250114	144900	341078365	4200	4200	4200	4200	1
318	20250114	144800	341074165	4200	4200	4200	4200	61
319	20250114	144700	340817965	4200	4180	4200	4180	21
320	20250114	144600	340730010	4200	4180	4200	4180	7
321	20250114	144500	340700710	4180	4180	4180	4180	0
322	20250114	144400	340700710	4180	4200	4200	4180	49
323	20250114	144300	340495870	4200	4200	4200	4200	0
324	20250114	144200	340495870	4200	4200	4200	4200	0
325	20250114	144100	340495870	4200	4200	4200	4200	0
326	20250114	144000	340495870	4200	4200	4200	4200	0
327	20250114	143900	340495870	4200	4200	4200	4200	2
328	20250114	143800	340487470	4200	4180	4200	4180	19
329	20250114	143700	340407870	4190	4190	4190	4190	2
330	20250114	143600	340399490	4190	4190	4190	4190	0
331	20250114	143500	340399490	4190	4190	4190	4190	2
332	20250114	143400	340391110	4180	4180	4180	4180	5
333	20250114	143300	340370210	4175	4175	4175	4175	0
334	20250114	143200	340370210	4175	4175	4175	4175	0
335	20250114	143100	340370210	4175	4175	4175	4175	303
336	20250114	143000	339105185	4175	4175	4175	4175	0
337	20250114	142900	339105185	4175	4175	4175	4175	0
338	20250114	142800	339105185	4175	4175	4175	4175	0
339	20250114	142700	339105185	4175	4175	4175	4175	1
340	20250114	142600	339101010	4175	4175	4175	4175	0
341	20250114	142500	339101010	4175	4175	4175	4175	43
342	20250114	142400	338921485	4180	4180	4180	4180	0
343	20250114	142300	338921485	4180	4180	4180	4180	0
344	20250114	142200	338921485	4180	4180	4180	4180	0
345	20250114	142100	338921485	4180	4180	4180	4180	0
346	20250114	142000	338921485	4180	4180	4180	4180	1
347	20250114	141900	338917305	4205	4205	4205	4205	0
348	20250114	141800	338917305	4205	4205	4205	4205	0
349	20250114	141700	338917305	4205	4195	4205	4170	7002
350	20250114	141600	309671365	4195	4195	4195	4195	0
351	20250114	141500	309671365	4195	4195	4195	4195	0
352	20250114	141400	309671365	4195	4195	4195	4195	0
353	20250114	141300	309671365	4195	4195	4195	4195	36
354	20250114	141200	309520345	4200	4200	4200	4200	2
355	20250114	141100	309511945	4205	4205	4205	4205	1
356	20250114	141000	309507740	4205	4205	4205	4205	82
357	20250114	140900	309162930	4195	4200	4200	4195	1000
358	20250114	140800	304967845	4205	4205	4205	4205	1
359	20250114	140700	304963640	4205	4205	4205	4205	2
360	20250114	140600	304955230	4195	4200	4200	4195	10
361	20250114	140500	304913270	4215	4215	4215	4215	0
362	20250114	140400	304913270	4215	4215	4215	4200	502
363	20250114	140300	302804795	4205	4205	4205	4205	254
364	20250114	140200	301736725	4205	4205	4205	4205	44
365	20250114	140100	301551705	4215	4205	4215	4205	307
366	20250114	140000	300257770	4215	4215	4215	4215	0
367	20250114	135900	300257770	4215	4215	4215	4215	0
368	20250114	135800	300257770	4215	4215	4215	4215	3
369	20250114	135700	300245125	4215	4215	4215	4215	0
370	20250114	135600	300245125	4215	4210	4215	4210	19
371	20250114	135500	300165130	4200	4215	4215	4200	332
372	20250114	135400	298769200	4215	4215	4215	4215	0
373	20250114	135300	298769200	4215	4215	4215	4215	100
374	20250114	135200	298347700	4210	4210	4210	4210	0
375	20250114	135100	298347700	4210	4210	4210	4210	176
376	20250114	135000	297606740	4220	4220	4220	4220	3
377	20250114	134900	297594080	4220	4220	4220	4220	26
378	20250114	134800	297484360	4220	4220	4220	4220	0
379	20250114	134700	297484360	4220	4220	4220	4220	1
380	20250114	134600	297480140	4210	4210	4210	4210	0
381	20250114	134500	297480140	4210	4210	4210	4210	0
382	20250114	134400	297480140	4210	4220	4220	4210	23
383	20250114	134300	297383290	4220	4215	4220	4215	455
384	20250114	134200	295463340	4210	4210	4210	4210	21
385	20250114	134100	295374930	4210	4210	4210	4210	60
386	20250114	134000	295122330	4210	4210	4210	4210	0
387	20250114	133900	295122330	4210	4210	4210	4210	0
388	20250114	133800	295122330	4210	4210	4210	4210	0
389	20250114	133700	295122330	4210	4205	4210	4205	542
390	20250114	133600	292840625	4200	4200	4200	4200	0
391	20250114	133500	292840625	4200	4195	4200	4195	363
392	20250114	133400	291316070	4195	4190	4195	4190	14
393	20250114	133300	291257405	4190	4190	4190	4190	0
394	20250114	133200	291257405	4190	4190	4190	4190	1
395	20250114	133100	291253215	4175	4175	4175	4175	0
396	20250114	133000	291253215	4175	4175	4175	4175	1
397	20250114	132900	291249040	4175	4180	4180	4175	5000
398	20250114	132800	270372685	4180	4190	4190	4180	422
399	20250114	132700	268608505	4190	4190	4190	4190	0
400	20250114	132600	268608505	4190	4190	4190	4190	5
401	20250114	132500	268587555	4180	4180	4180	4180	0
402	20250114	132400	268587555	4180	4180	4180	4180	1
403	20250114	132300	268583375	4190	4190	4190	4190	7
404	20250114	132200	268554045	4190	4190	4190	4190	0
405	20250114	132100	268554045	4190	4190	4190	4190	7
406	20250114	132000	268524715	4190	4190	4190	4190	5
407	20250114	131900	268503765	4185	4185	4185	4185	33
408	20250114	131800	268365660	4185	4185	4185	4185	0
409	20250114	131700	268365660	4185	4185	4185	4185	0
410	20250114	131600	268365660	4185	4185	4185	4185	52
411	20250114	131500	268148040	4185	4185	4185	4185	0
412	20250114	131400	268148040	4185	4180	4185	4180	304
413	20250114	131300	266877315	4175	4175	4175	4175	49
414	20250114	131200	266672740	4170	4170	4170	4170	0
415	20250114	131100	266672740	4170	4170	4170	4170	9
416	20250114	131000	266635210	4180	4170	4180	4170	198
417	20250114	130900	265809540	4170	4170	4170	4170	3
418	20250114	130800	265797030	4165	4165	4165	4165	5
419	20250114	130700	265776205	4165	4165	4165	4165	0
420	20250114	130600	265776205	4165	4165	4165	4165	2
421	20250114	130500	265767875	4165	4165	4165	4165	1
422	20250114	130400	265763710	4170	4170	4170	4170	0
423	20250114	130300	265763710	4170	4170	4170	4170	0
424	20250114	130200	265763710	4170	4170	4170	4170	0
425	20250114	130100	265763710	4170	4170	4170	4170	1
426	20250114	130000	265759540	4165	4170	4170	4165	21
427	20250114	125900	265671990	4170	4170	4170	4170	12
428	20250114	125800	265621950	4170	4170	4170	4170	2
429	20250114	125700	265613610	4160	4155	4160	4155	37
430	20250114	125600	265459850	4170	4170	4170	4170	10
431	20250114	125500	265418150	4170	4170	4170	4170	0
432	20250114	125400	265418150	4170	4170	4170	4170	3
433	20250114	125300	265405640	4170	4170	4170	4170	0
434	20250114	125200	265405640	4170	4170	4170	4170	3
435	20250114	125100	265393130	4170	4170	4170	4170	47
436	20250114	125000	265197140	4180	4180	4180	4180	0
437	20250114	124900	265197140	4180	4180	4180	4180	0
438	20250114	124800	265197140	4180	4180	4180	4180	0
439	20250114	124700	265197140	4180	4180	4180	4180	0
440	20250114	124600	265197140	4180	4180	4180	4180	55
441	20250114	124500	264967240	4180	4180	4180	4180	20
442	20250114	124400	264883640	4180	4180	4180	4180	0
443	20250114	124300	264883640	4180	4180	4180	4170	14
444	20250114	124200	264825140	4180	4150	4185	4130	6089
445	20250114	124100	239632030	4150	4155	4155	4150	403
446	20250114	124000	237959530	4155	4155	4155	4155	183
447	20250114	123900	237199165	4180	4180	4180	4180	2
448	20250114	123800	237190805	4180	4180	4180	4180	0
449	20250114	123700	237190805	4180	4180	4180	4180	77
450	20250114	123600	236868945	4180	4180	4180	4180	0
451	20250114	123500	236868945	4180	4180	4180	4180	1
452	20250114	123400	236864765	4180	4180	4180	4180	0
453	20250114	123300	236864765	4180	4180	4180	4180	120
454	20250114	123200	236363165	4180	4165	4180	4155	39
455	20250114	123100	236200980	4195	4195	4195	4195	0
456	20250114	123000	236200980	4195	4195	4195	4195	2
457	20250114	122900	236192590	4195	4160	4195	4160	9
458	20250114	122800	236155115	4155	4185	4185	4155	1798
459	20250114	122700	228654920	4200	4200	4200	4200	0
460	20250114	122600	228654920	4200	4200	4200	4200	0
461	20250114	122500	228654920	4200	4200	4200	4200	0
462	20250114	122400	228654920	4200	4200	4200	4200	1
463	20250114	122300	228650720	4185	4185	4185	4185	0
464	20250114	122200	228650720	4185	4185	4185	4185	0
465	20250114	122100	228650720	4185	4190	4190	4185	107
466	20250114	122000	228202420	4180	4180	4180	4175	12
467	20250114	121900	228152305	4190	4170	4190	4170	8
468	20250114	121800	228118905	4170	4170	4170	4170	800
469	20250114	121700	224782905	4170	4170	4170	4170	61
470	20250114	121600	224528535	4195	4195	4195	4195	201
471	20250114	121500	223685340	4170	4170	4170	4170	28
472	20250114	121400	223568580	4200	4200	4200	4200	58
473	20250114	121300	223324980	4200	4200	4200	4200	0
474	20250114	121200	223324980	4200	4200	4200	4200	0
475	20250114	121100	223324980	4200	4200	4200	4200	1
476	20250114	121000	223320780	4200	4190	4200	4190	4
477	20250114	120900	223304000	4190	4170	4190	4170	8
478	20250114	120800	223270600	4170	4170	4170	4170	0
479	20250114	120700	223270600	4170	4170	4170	4170	109
480	20250114	120600	222816070	4185	4185	4185	4185	0
481	20250114	120500	222816070	4185	4190	4190	4185	2
482	20250114	120400	222807695	4185	4170	4185	4170	87
483	20250114	120300	222444890	4190	4195	4195	4180	9
484	20250114	120200	222407215	4200	4160	4200	4160	8
485	20250114	120100	222373855	4155	4170	4170	4155	50
486	20250114	120000	222165385	4175	4175	4175	4175	1
487	20250114	115900	222161210	4155	4155	4155	4155	1
488	20250114	115800	222157055	4175	4175	4175	4175	1
489	20250114	115700	222152880	4175	4175	4175	4155	475
490	20250114	115600	220169775	4175	4175	4175	4175	5
491	20250114	115500	220148900	4175	4175	4175	4175	0
492	20250114	115400	220148900	4175	4175	4175	4175	0
493	20250114	115300	220148900	4175	4175	4175	4175	0
494	20250114	115200	220148900	4175	4175	4175	4175	0
495	20250114	115100	220148900	4175	4175	4175	4175	1
496	20250114	115000	220144725	4150	4180	4180	4150	4303
497	20250114	114900	202269880	4180	4165	4180	4165	12
498	20250114	114800	202219885	4180	4180	4180	4180	31
499	20250114	114700	202090305	4160	4160	4160	4160	6
500	20250114	114600	202065345	4160	4160	4160	4160	0
501	20250114	114500	202065345	4160	4160	4160	4160	0
502	20250114	114400	202065345	4160	4160	4160	4160	69
503	20250114	114300	201778305	4160	4175	4175	4160	1110
504	20250114	114200	197155770	4175	4175	4175	4175	408
505	20250114	114100	195452370	4175	4175	4175	4175	0
506	20250114	114000	195452370	4175	4175	4175	4175	1
507	20250114	113900	195448195	4175	4195	4195	4175	200
508	20250114	113800	194611195	4175	4195	4195	4175	6
509	20250114	113700	194586045	4195	4180	4200	4175	112
510	20250114	113600	194117135	4180	4180	4180	4180	11
511	20250114	113500	194071155	4180	4175	4180	4175	7
512	20250114	113400	194041925	4175	4175	4175	4175	0
513	20250114	113300	194041925	4175	4175	4175	4175	0
514	20250114	113200	194041925	4175	4175	4175	4175	788
515	20250114	113100	190752025	4180	4180	4180	4180	1
516	20250114	113000	190747845	4180	4180	4180	4180	2
517	20250114	112900	190739485	4180	4175	4180	4175	224
518	20250114	112800	189804270	4175	4175	4175	4175	2
519	20250114	112700	189795920	4175	4175	4175	4175	1
520	20250114	112600	189791745	4175	4175	4175	4175	20
521	20250114	112500	189708245	4175	4175	4175	4175	0
522	20250114	112400	189708245	4175	4175	4175	4175	1
523	20250114	112300	189704070	4155	4155	4155	4155	0
524	20250114	112200	189704070	4155	4155	4155	4155	835
525	20250114	112100	186234645	4180	4170	4180	4155	1004
526	20250114	112000	182051930	4180	4180	4180	4170	13
527	20250114	111900	181997610	4180	4180	4180	4180	1
528	20250114	111800	181993430	4180	4180	4180	4180	5
529	20250114	111700	181972530	4180	4180	4180	4180	0
530	20250114	111600	181972530	4180	4180	4180	4180	8
531	20250114	111500	181939090	4170	4170	4170	4170	0
532	20250114	111400	181939090	4170	4175	4175	4170	1325
533	20250114	111300	176412315	4180	4180	4180	4180	5
534	20250114	111200	176391415	4180	4180	4180	4180	101
535	20250114	111100	175969235	4180	4180	4180	4180	813
536	20250114	111000	172570895	4185	4180	4185	4180	200
537	20250114	110900	171734890	4185	4185	4185	4185	0
538	20250114	110800	171734890	4185	4180	4185	4180	700
539	20250114	110700	168808110	4180	4180	4180	4180	6
540	20250114	110600	168783030	4180	4180	4180	4180	1
541	20250114	110500	168778850	4180	4175	4180	4175	44
542	20250114	110400	168595045	4180	4180	4190	4170	2063
543	20250114	110300	159982900	4190	4180	4190	4180	159
544	20250114	110200	159317480	4180	4180	4180	4180	10
545	20250114	110100	159275680	4180	4180	4180	4180	11
546	20250114	110000	159229700	4175	4180	4180	4175	230
547	20250114	105900	158268800	4175	4190	4190	4175	1501
548	20250114	105800	151990475	4190	4195	4195	4190	1163
549	20250114	105700	147117465	4200	4200	4200	4200	5
550	20250114	105600	147096465	4200	4200	4200	4200	1
551	20250114	105500	147092265	4195	4200	4200	4195	287
552	20250114	105400	145888020	4200	4200	4200	4200	5
553	20250114	105300	145867020	4200	4200	4200	4200	40
554	20250114	105200	145699020	4210	4200	4210	4200	10
555	20250114	105100	145656930	4210	4210	4210	4210	1
556	20250114	105000	145652720	4205	4205	4205	4200	5
557	20250114	104900	145631705	4205	4205	4205	4205	2
558	20250114	104800	145623295	4200	4200	4200	4200	69
559	20250114	104700	145333495	4200	4205	4205	4195	530
560	20250114	104600	143109380	4210	4210	4210	4205	122
561	20250114	104500	142596260	4210	4210	4210	4210	1
562	20250114	104400	142592050	4210	4210	4210	4210	2
563	20250114	104300	142583630	4210	4205	4210	4205	278
564	20250114	104200	141414635	4210	4210	4210	4210	0
565	20250114	104100	141414635	4210	4220	4220	4210	214
566	20250114	104000	140513645	4220	4220	4220	4220	1
567	20250114	103900	140509425	4220	4220	4220	4220	10
568	20250114	103800	140467225	4220	4220	4220	4215	94
569	20250114	103700	140070995	4220	4220	4220	4220	4
570	20250114	103600	140054115	4215	4215	4215	4215	24
571	20250114	103500	139952955	4215	4215	4215	4215	12
572	20250114	103400	139902375	4215	4215	4215	4215	4
573	20250114	103300	139885515	4225	4225	4225	4225	0
574	20250114	103200	139885515	4225	4225	4225	4225	0
575	20250114	103100	139885515	4225	4225	4225	4225	0
576	20250114	103000	139885515	4225	4225	4225	4210	302
577	20250114	102900	138614065	4205	4215	4215	4205	500
578	20250114	102800	136509175	4225	4225	4225	4225	3
579	20250114	102700	136496500	4225	4225	4225	4225	3
580	20250114	102600	136483825	4225	4225	4225	4220	82
581	20250114	102500	136137380	4210	4220	4220	4210	129
582	20250114	102400	135593245	4230	4235	4235	4220	6
583	20250114	102300	135567880	4220	4220	4220	4220	200
584	20250114	102200	134723880	4235	4235	4235	4235	4
585	20250114	102100	134706940	4235	4235	4235	4235	1
586	20250114	102000	134702705	4205	4235	4235	4205	504
587	20250114	101900	132583265	4225	4225	4225	4225	200
588	20250114	101800	131738265	4245	4245	4245	4245	61
589	20250114	101700	131479320	4240	4230	4240	4230	1895
590	20250114	101600	123461675	4230	4215	4230	4200	2404
591	20250114	101500	113318545	4215	4215	4215	4200	902
592	20250114	101400	109524115	4215	4215	4215	4215	350
593	20250114	101300	108048865	4210	4210	4210	4210	400
594	20250114	101200	106364865	4205	4220	4220	4205	202
595	20250114	101100	105514440	4220	4210	4220	4210	107
596	20250114	101000	105063920	4210	4210	4210	4210	7
597	20250114	100900	105034450	4205	4205	4205	4205	68
598	20250114	100800	104748510	4205	4210	4210	4200	157
599	20250114	100700	104088325	4210	4210	4210	4210	100
600	20250114	100600	103667325	4210	4210	4210	4210	51
601	20250114	100500	103452615	4210	4210	4210	4210	0
602	20250114	100400	103452615	4210	4210	4210	4210	1
603	20250114	100300	103448405	4210	4210	4210	4195	54
604	20250114	100200	103221720	4210	4195	4220	4195	1573
605	20250114	100100	96622895	4220	4195	4220	4195	10
606	20250114	100000	96580920	4185	4205	4205	4185	1095
607	20250114	095900	91987525	4215	4215	4225	4210	749
608	20250114	095800	88832535	4215	4215	4215	4215	0
609	20250114	095700	88832535	4215	4215	4215	4215	566
610	20250114	095600	86446845	4220	4220	4220	4220	5
611	20250114	095500	86425745	4225	4225	4225	4225	0
612	20250114	095400	86425745	4225	4225	4225	4220	4
613	20250114	095300	86408855	4220	4220	4220	4210	434
614	20250114	095200	84579675	4215	4215	4215	4215	147
615	20250114	095100	83960070	4215	4215	4215	4215	13
616	20250114	095000	83905275	4195	4195	4195	4195	0
617	20250114	094900	83905275	4195	4220	4225	4190	2094
618	20250114	094800	75104605	4215	4215	4215	4215	70
619	20250114	094700	74809555	4220	4220	4220	4220	545
620	20250114	094600	72509655	4220	4230	4230	4220	487
621	20250114	094500	70453295	4230	4230	4230	4230	160
622	20250114	094400	69776495	4230	4230	4230	4225	24
623	20250114	094300	69674980	4230	4225	4235	4225	117
624	20250114	094200	69180560	4225	4225	4225	4225	78
625	20250114	094100	68851010	4225	4225	4225	4225	2890
626	20250114	094000	56640760	4225	4225	4225	4225	3
627	20250114	093900	56628085	4225	4225	4225	4225	310
628	20250114	093800	55318335	4225	4225	4225	4225	28
629	20250114	093700	55200035	4225	4245	4245	4225	1245
630	20250114	093600	49933915	4245	4245	4245	4245	12
631	20250114	093500	49882975	4250	4250	4250	4250	6
632	20250114	093400	49857475	4250	4250	4250	4250	0
633	20250114	093300	49857475	4250	4240	4250	4235	1316
634	20250114	093200	44274685	4245	4260	4260	4245	563
635	20250114	093100	41884440	4255	4260	4260	4255	343
636	20250114	093000	40424900	4255	4260	4260	4255	5
637	20250114	092900	40403605	4260	4270	4270	4260	299
638	20250114	092800	39129855	4260	4265	4265	4260	65
639	20250114	092700	38852795	4270	4270	4270	4270	6
640	20250114	092600	38827175	4265	4265	4265	4265	3
641	20250114	092500	38814380	4270	4270	4270	4270	10
642	20250114	092400	38771680	4270	4275	4275	4270	724
643	20250114	092300	35680070	4275	4275	4275	4275	4
644	20250114	092200	35662970	4275	4270	4275	4270	60
645	20250114	092100	35406755	4270	4275	4275	4270	202
646	20250114	092000	34543210	4290	4265	4290	4265	2032
647	20250114	091900	25876680	4265	4265	4265	4260	6
648	20250114	091800	25851105	4260	4265	4265	4260	3
649	20250114	091700	25838320	4265	4255	4265	4255	231
650	20250114	091600	24853325	4255	4240	4255	4240	136
651	20250114	091500	24276145	4240	4260	4260	4240	1642
652	20250114	091400	17287985	4265	4265	4265	4265	190
653	20250114	091300	16477635	4270	4290	4290	4270	2001
654	20250114	091200	7910450	4295	4295	4295	4295	13
655	20250114	091100	7854615	4290	4295	4300	4290	678
656	20250114	091000	4945025	4295	4300	4300	4295	529
657	20250114	090900	2671925	4300	4285	4305	4285	118
658	20250114	090800	2166260	4285	4305	4310	4285	45
659	20250114	090700	1972910	4310	4300	4310	4300	21
660	20250114	090600	1882590	4305	4305	4305	4305	25
661	20250114	090500	1774965	4305	4305	4310	4305	42
662	20250114	090400	1594145	4305	4310	4310	4305	202
663	20250114	090300	724505	4305	4310	4310	4305	34
664	20250114	090200	578035	4310	4305	4310	4305	3
665	20250114	090100	565115	4300	4300	4300	4300	2
666	20250114	090000	556515	4310	4280	4310	4280	130