KissMeData/100790/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201000	489932265	4750	4750	4750	4750	4059
3	20250114	200900	489932265	4750	4750	4750	4750	0
4	20250114	200800	489932265	4750	4750	4750	4750	0
5	20250114	200700	489932265	4750	4750	4750	4750	0
6	20250114	200600	489932265	4750	4750	4750	4750	0
7	20250114	200500	489932265	4750	4750	4750	4750	0
8	20250114	200400	489932265	4750	4750	4750	4750	0
9	20250114	200300	489932265	4750	4750	4750	4750	0
10	20250114	200200	489932265	4750	4750	4750	4750	0
11	20250114	200100	489932265	4750	4750	4750	4750	0
12	20250114	200000	489932265	4750	4750	4750	4750	0
13	20250114	195900	489932265	4750	4750	4750	4750	0
14	20250114	195800	489932265	4750	4750	4750	4750	0
15	20250114	195700	489932265	4750	4750	4750	4750	0
16	20250114	195600	489932265	4750	4750	4750	4750	0
17	20250114	195500	489932265	4750	4750	4750	4750	0
18	20250114	195400	489932265	4750	4750	4750	4750	0
19	20250114	195300	489932265	4750	4750	4750	4750	0
20	20250114	195200	489932265	4750	4750	4750	4750	0
21	20250114	195100	489932265	4750	4750	4750	4750	0
22	20250114	195000	489932265	4750	4750	4750	4750	0
23	20250114	194900	489932265	4750	4750	4750	4750	0
24	20250114	194800	489932265	4750	4750	4750	4750	0
25	20250114	194700	489932265	4750	4750	4750	4750	0
26	20250114	194600	489932265	4750	4750	4750	4750	0
27	20250114	194500	489932265	4750	4750	4750	4750	0
28	20250114	194400	489932265	4750	4750	4750	4750	0
29	20250114	194300	489932265	4750	4750	4750	4750	0
30	20250114	194200	489932265	4750	4750	4750	4750	0
31	20250114	194100	489932265	4750	4750	4750	4750	0
32	20250114	194000	489932265	4750	4750	4750	4750	4059
33	20250114	193900	489932265	4750	4750	4750	4750	0
34	20250114	193800	489932265	4750	4750	4750	4750	0
35	20250114	193700	489932265	4750	4750	4750	4750	0
36	20250114	193600	489932265	4750	4750	4750	4750	0
37	20250114	193500	489932265	4750	4750	4750	4750	0
38	20250114	193400	489932265	4750	4750	4750	4750	0
39	20250114	193300	489932265	4750	4750	4750	4750	0
40	20250114	193200	489932265	4750	4750	4750	4750	0
41	20250114	193100	489932265	4750	4750	4750	4750	0
42	20250114	193000	489932265	4750	4750	4750	4750	0
43	20250114	192900	489932265	4750	4750	4750	4750	0
44	20250114	192800	489932265	4750	4750	4750	4750	0
45	20250114	192700	489932265	4750	4750	4750	4750	0
46	20250114	192600	489932265	4750	4750	4750	4750	0
47	20250114	192500	489932265	4750	4750	4750	4750	0
48	20250114	192400	489932265	4750	4750	4750	4750	0
49	20250114	192300	489932265	4750	4750	4750	4750	0
50	20250114	192200	489932265	4750	4750	4750	4750	0
51	20250114	192100	489932265	4750	4750	4750	4750	0
52	20250114	192000	489932265	4750	4750	4750	4750	0
53	20250114	191900	489932265	4750	4750	4750	4750	0
54	20250114	191800	489932265	4750	4750	4750	4750	0
55	20250114	191700	489932265	4750	4750	4750	4750	0
56	20250114	191600	489932265	4750	4750	4750	4750	0
57	20250114	191500	489932265	4750	4750	4750	4750	0
58	20250114	191400	489932265	4750	4750	4750	4750	0
59	20250114	191300	489932265	4750	4750	4750	4750	0
60	20250114	191200	489932265	4750	4750	4750	4750	0
61	20250114	191100	489932265	4750	4750	4750	4750	0
62	20250114	191000	489932265	4750	4750	4750	4750	4059
63	20250114	190900	489932265	4750	4750	4750	4750	0
64	20250114	190800	489932265	4750	4750	4750	4750	0
65	20250114	190700	489932265	4750	4750	4750	4750	0
66	20250114	190600	489932265	4750	4750	4750	4750	0
67	20250114	190500	489932265	4750	4750	4750	4750	0
68	20250114	190400	489932265	4750	4750	4750	4750	0
69	20250114	190300	489932265	4750	4750	4750	4750	0
70	20250114	190200	489932265	4750	4750	4750	4750	0
71	20250114	190100	489932265	4750	4750	4750	4750	0
72	20250114	190000	489932265	4750	4750	4750	4750	0
73	20250114	185900	489932265	4750	4750	4750	4750	0
74	20250114	185800	489932265	4750	4750	4750	4750	0
75	20250114	185700	489932265	4750	4750	4750	4750	0
76	20250114	185600	489932265	4750	4750	4750	4750	0
77	20250114	185500	489932265	4750	4750	4750	4750	0
78	20250114	185400	489932265	4750	4750	4750	4750	0
79	20250114	185300	489932265	4750	4750	4750	4750	0
80	20250114	185200	489932265	4750	4750	4750	4750	0
81	20250114	185100	489932265	4750	4750	4750	4750	0
82	20250114	185000	489932265	4750	4750	4750	4750	0
83	20250114	184900	489932265	4750	4750	4750	4750	0
84	20250114	184800	489932265	4750	4750	4750	4750	0
85	20250114	184700	489932265	4750	4750	4750	4750	0
86	20250114	184600	489932265	4750	4750	4750	4750	0
87	20250114	184500	489932265	4750	4750	4750	4750	0
88	20250114	184400	489932265	4750	4750	4750	4750	0
89	20250114	184300	489932265	4750	4750	4750	4750	0
90	20250114	184200	489932265	4750	4750	4750	4750	0
91	20250114	184100	489932265	4750	4750	4750	4750	0
92	20250114	184000	489932265	4750	4750	4750	4750	4059
93	20250114	183900	489932265	4750	4750	4750	4750	0
94	20250114	183800	489932265	4750	4750	4750	4750	0
95	20250114	183700	489932265	4750	4750	4750	4750	0
96	20250114	183600	489932265	4750	4750	4750	4750	0
97	20250114	183500	489932265	4750	4750	4750	4750	0
98	20250114	183400	489932265	4750	4750	4750	4750	0
99	20250114	183300	489932265	4750	4750	4750	4750	0
100	20250114	183200	489932265	4750	4750	4750	4750	0
101	20250114	183100	489932265	4750	4750	4750	4750	0
102	20250114	183000	489932265	4750	4750	4750	4750	0
103	20250114	182900	489932265	4750	4750	4750	4750	0
104	20250114	182800	489932265	4750	4750	4750	4750	0
105	20250114	182700	489932265	4750	4750	4750	4750	0
106	20250114	182600	489932265	4750	4750	4750	4750	0
107	20250114	182500	489932265	4750	4750	4750	4750	0
108	20250114	182400	489932265	4750	4750	4750	4750	0
109	20250114	182300	489932265	4750	4750	4750	4750	0
110	20250114	182200	489932265	4750	4750	4750	4750	0
111	20250114	182100	489932265	4750	4750	4750	4750	0
112	20250114	182000	489932265	4750	4750	4750	4750	0
113	20250114	181900	489932265	4750	4750	4750	4750	0
114	20250114	181800	489932265	4750	4750	4750	4750	0
115	20250114	181700	489932265	4750	4750	4750	4750	0
116	20250114	181600	489932265	4750	4750	4750	4750	0
117	20250114	181500	489932265	4750	4750	4750	4750	0
118	20250114	181400	489932265	4750	4750	4750	4750	0
119	20250114	181300	489932265	4750	4750	4750	4750	0
120	20250114	181200	489932265	4750	4750	4750	4750	0
121	20250114	181100	489932265	4750	4750	4750	4750	0
122	20250114	181000	489932265	4750	4750	4750	4750	4059
123	20250114	180900	489932265	4750	4750	4750	4750	0
124	20250114	180800	489932265	4750	4750	4750	4750	0
125	20250114	180700	489932265	4750	4750	4750	4750	0
126	20250114	180600	489932265	4750	4750	4750	4750	0
127	20250114	180500	489932265	4750	4750	4750	4750	0
128	20250114	180400	489932265	4750	4750	4750	4750	0
129	20250114	180300	489932265	4750	4750	4750	4750	0
130	20250114	180200	489932265	4750	4750	4750	4750	0
131	20250114	180100	489932265	4750	4750	4750	4750	0
132	20250114	180000	489932265	4750	4750	4750	4750	0
133	20250114	175900	489932265	4750	4750	4750	4750	0
134	20250114	175800	489932265	4750	4750	4750	4750	0
135	20250114	175700	489932265	4750	4750	4750	4750	0
136	20250114	175600	489932265	4750	4750	4750	4750	0
137	20250114	175500	489932265	4750	4750	4750	4750	0
138	20250114	175400	489932265	4750	4750	4750	4750	0
139	20250114	175300	489932265	4750	4750	4750	4750	0
140	20250114	175200	489932265	4750	4750	4750	4750	0
141	20250114	175100	489932265	4750	4750	4750	4750	0
142	20250114	175000	489932265	4750	4750	4750	4750	0
143	20250114	174900	489932265	4750	4750	4750	4750	0
144	20250114	174800	489932265	4750	4750	4750	4750	0
145	20250114	174700	489932265	4750	4750	4750	4750	0
146	20250114	174600	489932265	4750	4750	4750	4750	0
147	20250114	174500	489932265	4750	4750	4750	4750	0
148	20250114	174400	489932265	4750	4750	4750	4750	0
149	20250114	174300	489932265	4750	4750	4750	4750	0
150	20250114	174200	489932265	4750	4750	4750	4750	0
151	20250114	174100	489932265	4750	4750	4750	4750	0
152	20250114	174000	489932265	4750	4750	4750	4750	4059
153	20250114	173900	489932265	4750	4750	4750	4750	0
154	20250114	173800	489932265	4750	4750	4750	4750	0
155	20250114	173700	489932265	4750	4750	4750	4750	0
156	20250114	173600	489932265	4750	4750	4750	4750	0
157	20250114	173500	489932265	4750	4750	4750	4750	0
158	20250114	173400	489932265	4750	4750	4750	4750	0
159	20250114	173300	489932265	4750	4750	4750	4750	0
160	20250114	173200	489932265	4750	4750	4750	4750	0
161	20250114	173100	489932265	4750	4750	4750	4750	0
162	20250114	173000	489932265	4750	4750	4750	4750	0
163	20250114	172900	489932265	4750	4750	4750	4750	0
164	20250114	172800	489932265	4750	4750	4750	4750	0
165	20250114	172700	489932265	4750	4750	4750	4750	0
166	20250114	172600	489932265	4750	4750	4750	4750	0
167	20250114	172500	489932265	4750	4750	4750	4750	0
168	20250114	172400	489932265	4750	4750	4750	4750	0
169	20250114	172300	489932265	4750	4750	4750	4750	0
170	20250114	172200	489932265	4750	4750	4750	4750	0
171	20250114	172100	489932265	4750	4750	4750	4750	0
172	20250114	172000	489932265	4750	4750	4750	4750	0
173	20250114	171900	489932265	4750	4750	4750	4750	0
174	20250114	171800	489932265	4750	4750	4750	4750	0
175	20250114	171700	489932265	4750	4750	4750	4750	0
176	20250114	171600	489932265	4750	4750	4750	4750	0
177	20250114	171500	489932265	4750	4750	4750	4750	0
178	20250114	171400	489932265	4750	4750	4750	4750	0
179	20250114	171300	489932265	4750	4750	4750	4750	0
180	20250114	171200	489932265	4750	4750	4750	4750	0
181	20250114	171100	489932265	4750	4750	4750	4750	0
182	20250114	171000	489932265	4750	4750	4750	4750	4059
183	20250114	170900	489932265	4750	4750	4750	4750	0
184	20250114	170800	489932265	4750	4750	4750	4750	0
185	20250114	170700	489932265	4750	4750	4750	4750	0
186	20250114	170600	489932265	4750	4750	4750	4750	0
187	20250114	170500	489932265	4750	4750	4750	4750	0
188	20250114	170400	489932265	4750	4750	4750	4750	0
189	20250114	170300	489932265	4750	4750	4750	4750	0
190	20250114	170200	489932265	4750	4750	4750	4750	0
191	20250114	170100	489932265	4750	4750	4750	4750	0
192	20250114	170000	489932265	4750	4750	4750	4750	0
193	20250114	165900	489932265	4750	4750	4750	4750	0
194	20250114	165800	489932265	4750	4750	4750	4750	0
195	20250114	165700	489932265	4750	4750	4750	4750	0
196	20250114	165600	489932265	4750	4750	4750	4750	0
197	20250114	165500	489932265	4750	4750	4750	4750	0
198	20250114	165400	489932265	4750	4750	4750	4750	0
199	20250114	165300	489932265	4750	4750	4750	4750	0
200	20250114	165200	489932265	4750	4750	4750	4750	0
201	20250114	165100	489932265	4750	4750	4750	4750	0
202	20250114	165000	489932265	4750	4750	4750	4750	0
203	20250114	164900	489932265	4750	4750	4750	4750	0
204	20250114	164800	489932265	4750	4750	4750	4750	0
205	20250114	164700	489932265	4750	4750	4750	4750	0
206	20250114	164600	489932265	4750	4750	4750	4750	0
207	20250114	164500	489932265	4750	4750	4750	4750	0
208	20250114	164400	489932265	4750	4750	4750	4750	0
209	20250114	164300	489932265	4750	4750	4750	4750	0
210	20250114	164200	489932265	4750	4750	4750	4750	0
211	20250114	164100	489932265	4750	4750	4750	4750	0
212	20250114	164000	489932265	4750	4750	4750	4750	4059
213	20250114	163900	489932265	4750	4750	4750	4750	0
214	20250114	163800	489932265	4750	4750	4750	4750	0
215	20250114	163700	489932265	4750	4750	4750	4750	0
216	20250114	163600	489932265	4750	4750	4750	4750	0
217	20250114	163500	489932265	4750	4750	4750	4750	0
218	20250114	163400	489932265	4750	4750	4750	4750	0
219	20250114	163300	489932265	4750	4750	4750	4750	0
220	20250114	163200	489932265	4750	4750	4750	4750	0
221	20250114	163100	489932265	4750	4750	4750	4750	0
222	20250114	163000	489932265	4750	4750	4750	4750	0
223	20250114	162900	489932265	4750	4750	4750	4750	0
224	20250114	162800	489932265	4750	4750	4750	4750	0
225	20250114	162700	489932265	4750	4750	4750	4750	0
226	20250114	162600	489932265	4750	4750	4750	4750	0
227	20250114	162500	489932265	4750	4750	4750	4750	0
228	20250114	162400	489932265	4750	4750	4750	4750	0
229	20250114	162300	489932265	4750	4750	4750	4750	0
230	20250114	162200	489932265	4750	4750	4750	4750	0
231	20250114	162100	489932265	4750	4750	4750	4750	0
232	20250114	162000	489932265	4750	4750	4750	4750	0
233	20250114	161900	489932265	4750	4750	4750	4750	0
234	20250114	161800	489932265	4750	4750	4750	4750	0
235	20250114	161700	489932265	4750	4750	4750	4750	0
236	20250114	161600	489932265	4750	4750	4750	4750	0
237	20250114	161500	489932265	4750	4750	4750	4750	0
238	20250114	161400	489932265	4750	4750	4750	4750	0
239	20250114	161300	489932265	4750	4750	4750	4750	0
240	20250114	161200	489932265	4750	4750	4750	4750	0
241	20250114	161100	489932265	4750	4750	4750	4750	0
242	20250114	161000	489932265	4750	4750	4750	4750	4059
243	20250114	160900	489932265	4750	4750	4750	4750	0
244	20250114	160800	489932265	4750	4750	4750	4750	0
245	20250114	160700	489932265	4750	4750	4750	4750	0
246	20250114	160600	489932265	4750	4750	4750	4750	0
247	20250114	160500	489932265	4750	4750	4750	4750	0
248	20250114	160400	489932265	4750	4750	4750	4750	0
249	20250114	160300	489932265	4750	4750	4750	4750	0
250	20250114	160200	489932265	4750	4750	4750	4750	0
251	20250114	160100	489932265	4750	4750	4750	4750	0
252	20250114	160000	489932265	4750	4750	4750	4750	0
253	20250114	155900	489932265	4750	4750	4750	4750	0
254	20250114	155800	489932265	4750	4750	4750	4750	0
255	20250114	155700	489932265	4750	4750	4750	4750	0
256	20250114	155600	489932265	4750	4750	4750	4750	0
257	20250114	155500	489932265	4750	4750	4750	4750	0
258	20250114	155400	489932265	4750	4750	4750	4750	0
259	20250114	155300	489932265	4750	4750	4750	4750	0
260	20250114	155200	489932265	4750	4750	4750	4750	0
261	20250114	155100	489932265	4750	4750	4750	4750	0
262	20250114	155000	489932265	4750	4750	4750	4750	0
263	20250114	154900	489932265	4750	4750	4750	4750	0
264	20250114	154800	489932265	4750	4750	4750	4750	0
265	20250114	154700	489932265	4750	4750	4750	4750	0
266	20250114	154600	489932265	4750	4750	4750	4750	0
267	20250114	154500	489932265	4750	4750	4750	4750	0
268	20250114	154400	489932265	4750	4750	4750	4750	0
269	20250114	154300	489932265	4750	4750	4750	4750	0
270	20250114	154200	489932265	4750	4750	4750	4750	0
271	20250114	154100	489932265	4750	4750	4750	4750	0
272	20250114	154000	489932265	4750	4750	4750	4750	4059
273	20250114	153900	489932265	4750	4750	4750	4750	0
274	20250114	153800	489932265	4750	4750	4750	4750	0
275	20250114	153700	489932265	4750	4750	4750	4750	0
276	20250114	153600	489932265	4750	4750	4750	4750	0
277	20250114	153500	489932265	4750	4750	4750	4750	0
278	20250114	153400	489932265	4750	4750	4750	4750	0
279	20250114	153300	489932265	4750	4750	4750	4750	0
280	20250114	153200	489932265	4750	4750	4750	4750	0
281	20250114	153100	489932265	4750	4750	4750	4750	0
282	20250114	153000	489932265	4750	4750	4750	4750	4059
283	20250114	152900	470652015	4745	4745	4745	4745	0
284	20250114	152800	470652015	4745	4745	4745	4745	0
285	20250114	152700	470652015	4745	4745	4745	4745	0
286	20250114	152600	470652015	4745	4745	4745	4745	0
287	20250114	152500	470652015	4745	4745	4745	4745	0
288	20250114	152400	470652015	4745	4745	4745	4745	0
289	20250114	152300	470652015	4745	4745	4745	4745	0
290	20250114	152200	470652015	4745	4745	4745	4745	0
291	20250114	152100	470652015	4745	4745	4745	4745	0
292	20250114	152000	470652015	4745	4745	4745	4745	0
293	20250114	151900	470652015	4745	4740	4745	4735	3625
294	20250114	151800	453463405	4745	4745	4745	4745	148
295	20250114	151700	452761145	4740	4740	4740	4740	260
296	20250114	151600	451528745	4745	4740	4745	4740	529
297	20250114	151500	449021280	4740	4740	4740	4740	1
298	20250114	151400	449016540	4740	4740	4740	4740	21
299	20250114	151300	448917000	4740	4740	4740	4740	1
300	20250114	151200	448912260	4735	4740	4740	4735	934
301	20250114	151100	444489030	4735	4740	4740	4735	17
302	20250114	151000	444408530	4735	4735	4735	4735	100
303	20250114	150900	443935030	4735	4735	4735	4735	10
304	20250114	150800	443887680	4735	4735	4735	4735	414
305	20250114	150700	441927390	4745	4735	4745	4735	382
306	20250114	150600	440116695	4735	4730	4735	4730	950
307	20250114	150500	435622095	4730	4730	4730	4730	0
308	20250114	150400	435622095	4730	4730	4730	4730	107
309	20250114	150300	435115985	4730	4730	4730	4730	17
310	20250114	150200	435035575	4730	4730	4730	4730	1
311	20250114	150100	435030845	4725	4725	4725	4725	193
312	20250114	150000	434118920	4725	4725	4725	4725	0
313	20250114	145900	434118920	4725	4725	4725	4725	11
314	20250114	145800	434066945	4725	4720	4725	4720	710
315	20250114	145700	430715740	4725	4725	4725	4725	0
316	20250114	145600	430715740	4725	4725	4725	4725	6
317	20250114	145500	430687390	4725	4725	4725	4725	2
318	20250114	145400	430677940	4725	4725	4725	4725	0
319	20250114	145300	430677940	4725	4720	4725	4720	314
320	20250114	145200	429194815	4715	4715	4715	4715	125
321	20250114	145100	428605440	4705	4705	4705	4705	603
322	20250114	145000	425768325	4725	4725	4725	4725	0
323	20250114	144900	425768325	4725	4720	4725	4720	119
324	20250114	144800	425206640	4700	4705	4705	4700	150
325	20250114	144700	424501075	4720	4705	4720	4705	2213
326	20250114	144600	414088895	4725	4725	4725	4725	0
327	20250114	144500	414088895	4725	4725	4725	4725	0
328	20250114	144400	414088895	4725	4725	4725	4725	0
329	20250114	144300	414088895	4725	4725	4725	4725	101
330	20250114	144200	413611670	4710	4710	4710	4710	1000
331	20250114	144100	408901670	4725	4725	4725	4725	0
332	20250114	144000	408901670	4725	4725	4725	4725	0
333	20250114	143900	408901670	4725	4725	4725	4725	0
334	20250114	143800	408901670	4725	4725	4725	4725	0
335	20250114	143700	408901670	4725	4725	4725	4725	0
336	20250114	143600	408901670	4725	4725	4725	4725	0
337	20250114	143500	408901670	4725	4725	4725	4725	200
338	20250114	143400	407956670	4725	4725	4725	4725	0
339	20250114	143300	407956670	4725	4720	4725	4720	199
340	20250114	143200	407017385	4720	4720	4720	4720	2
341	20250114	143100	407007945	4725	4710	4725	4690	3501
342	20250114	143000	390527720	4715	4715	4715	4715	3
343	20250114	142900	390513575	4725	4725	4725	4725	5
344	20250114	142800	390489950	4725	4725	4725	4725	30
345	20250114	142700	390348200	4720	4720	4720	4720	0
346	20250114	142600	390348200	4720	4720	4720	4720	1
347	20250114	142500	390343480	4730	4730	4730	4730	0
348	20250114	142400	390343480	4730	4730	4730	4730	0
349	20250114	142300	390343480	4730	4730	4730	4730	1
350	20250114	142200	390338750	4720	4730	4735	4720	1170
351	20250114	142100	384805375	4730	4735	4735	4720	878
352	20250114	142000	380653150	4725	4725	4725	4725	100
353	20250114	141900	380180650	4725	4715	4725	4705	929
354	20250114	141800	375808285	4715	4730	4730	4710	1369
355	20250114	141700	369352905	4730	4725	4730	4725	8
356	20250114	141600	369315100	4720	4725	4725	4710	2142
357	20250114	141500	359216005	4725	4725	4725	4725	120
358	20250114	141400	358649005	4725	4725	4725	4725	1
359	20250114	141300	358644280	4720	4730	4730	4720	406
360	20250114	141200	356726815	4735	4730	4735	4730	59
361	20250114	141100	356447740	4730	4730	4730	4725	334
362	20250114	141000	354868420	4735	4740	4740	4735	212
363	20250114	140900	353864540	4730	4730	4730	4730	20
364	20250114	140800	353769940	4730	4730	4730	4730	0
365	20250114	140700	353769940	4730	4725	4730	4725	3
366	20250114	140600	353755760	4725	4725	4725	4725	0
367	20250114	140500	353755760	4725	4725	4725	4725	240
368	20250114	140400	352621760	4725	4725	4725	4725	25
369	20250114	140300	352503635	4725	4725	4725	4725	211
370	20250114	140200	351506660	4725	4725	4725	4725	0
371	20250114	140100	351506660	4725	4725	4725	4725	0
372	20250114	140000	351506660	4725	4725	4725	4725	1
373	20250114	135900	351501935	4720	4720	4720	4720	4
374	20250114	135800	351483055	4720	4715	4720	4715	3186
375	20250114	135700	336445190	4715	4715	4715	4715	49
376	20250114	135600	336214155	4720	4720	4720	4720	4
377	20250114	135500	336195275	4720	4720	4720	4720	30
378	20250114	135400	336053675	4715	4720	4720	4715	128
379	20250114	135300	335449520	4720	4720	4720	4715	29
380	20250114	135200	335312740	4720	4720	4720	4720	0
381	20250114	135100	335312740	4720	4720	4720	4720	0
382	20250114	135000	335312740	4720	4720	4720	4720	1172
383	20250114	134900	329780900	4720	4720	4720	4720	41
384	20250114	134800	329587380	4720	4720	4720	4720	0
385	20250114	134700	329587380	4720	4720	4720	4720	1
386	20250114	134600	329582660	4715	4715	4715	4715	30
387	20250114	134500	329441210	4720	4720	4720	4720	2
388	20250114	134400	329431770	4715	4715	4715	4715	523
389	20250114	134300	326965825	4715	4710	4715	4710	1087
390	20250114	134200	321841815	4705	4705	4705	4705	1
391	20250114	134100	321837110	4710	4710	4710	4710	345
392	20250114	134000	320212160	4715	4715	4715	4715	416
393	20250114	133900	318250720	4720	4720	4720	4720	4
394	20250114	133800	318231840	4720	4720	4720	4720	0
395	20250114	133700	318231840	4720	4720	4720	4720	0
396	20250114	133600	318231840	4720	4720	4720	4720	2
397	20250114	133500	318222400	4720	4720	4720	4720	0
398	20250114	133400	318222400	4720	4720	4720	4720	0
399	20250114	133300	318222400	4720	4720	4720	4720	0
400	20250114	133200	318222400	4720	4720	4720	4720	0
401	20250114	133100	318222400	4720	4720	4720	4720	0
402	20250114	133000	318222400	4720	4720	4720	4720	0
403	20250114	132900	318222400	4720	4720	4720	4720	0
404	20250114	132800	318222400	4720	4720	4720	4720	68
405	20250114	132700	317901440	4720	4720	4720	4720	0
406	20250114	132600	317901440	4720	4720	4720	4720	0
407	20250114	132500	317901440	4720	4720	4720	4720	4
408	20250114	132400	317882560	4720	4720	4720	4720	0
409	20250114	132300	317882560	4720	4720	4720	4720	50
410	20250114	132200	317646560	4720	4720	4720	4720	0
411	20250114	132100	317646560	4720	4720	4720	4720	10
412	20250114	132000	317599360	4725	4725	4725	4725	1
413	20250114	131900	317594635	4720	4720	4720	4720	25
414	20250114	131800	317476635	4720	4720	4720	4720	21
415	20250114	131700	317377515	4720	4720	4720	4720	0
416	20250114	131600	317377515	4720	4720	4720	4720	1
417	20250114	131500	317372795	4720	4720	4720	4720	0
418	20250114	131400	317372795	4720	4720	4720	4720	0
419	20250114	131300	317372795	4720	4720	4720	4720	47
420	20250114	131200	317150955	4720	4720	4720	4720	366
421	20250114	131100	315423435	4725	4720	4725	4720	8
422	20250114	131000	315385670	4720	4720	4720	4720	21
423	20250114	130900	315286550	4725	4725	4725	4725	0
424	20250114	130800	315286550	4725	4725	4725	4725	1
425	20250114	130700	315281825	4725	4725	4725	4725	0
426	20250114	130600	315281825	4725	4725	4725	4725	1
427	20250114	130500	315277100	4720	4720	4720	4720	0
428	20250114	130400	315277100	4720	4720	4720	4720	1
429	20250114	130300	315272380	4725	4725	4725	4725	1
430	20250114	130200	315267655	4720	4725	4725	4720	3
431	20250114	130100	315253485	4730	4730	4730	4730	0
432	20250114	130000	315253485	4730	4745	4745	4725	1206
433	20250114	125900	309550620	4740	4740	4740	4740	1
434	20250114	125800	309545880	4740	4740	4740	4730	859
435	20250114	125700	305475180	4745	4750	4750	4745	102
436	20250114	125600	304991185	4755	4755	4755	4755	304
437	20250114	125500	303545665	4755	4750	4755	4750	504
438	20250114	125400	301151645	4750	4745	4755	4745	596
439	20250114	125300	298322880	4730	4735	4745	4725	1485
440	20250114	125200	291286920	4735	4730	4735	4730	89
441	20250114	125100	290865945	4730	4730	4730	4730	0
442	20250114	125000	290865945	4730	4730	4730	4730	0
443	20250114	124900	290865945	4730	4730	4730	4730	0
444	20250114	124800	290865945	4730	4730	4730	4730	3
445	20250114	124700	290851755	4725	4725	4725	4725	0
446	20250114	124600	290851755	4725	4725	4725	4725	200
447	20250114	124500	289906755	4720	4720	4720	4720	57
448	20250114	124400	289637715	4720	4720	4720	4720	200
449	20250114	124300	288693715	4730	4730	4730	4730	0
450	20250114	124200	288693715	4730	4730	4730	4730	200
451	20250114	124100	287747715	4735	4735	4735	4735	0
452	20250114	124000	287747715	4735	4735	4735	4735	1
453	20250114	123900	287742980	4730	4715	4730	4715	2627
454	20250114	123800	275346000	4715	4715	4715	4715	0
455	20250114	123700	275346000	4715	4705	4715	4705	1649
456	20250114	123600	267579255	4705	4705	4705	4705	0
457	20250114	123500	267579255	4705	4705	4705	4705	0
458	20250114	123400	267579255	4705	4705	4705	4705	1
459	20250114	123300	267574550	4705	4710	4715	4705	700
460	20250114	123200	264277550	4715	4715	4715	4715	1
461	20250114	123100	264272835	4705	4710	4710	4705	2
462	20250114	123000	264263420	4710	4710	4710	4710	6
463	20250114	122900	264235160	4710	4715	4715	4710	94
464	20250114	122800	263792415	4710	4710	4710	4710	2
465	20250114	122700	263782995	4710	4710	4710	4710	6
466	20250114	122600	263754735	4710	4710	4710	4705	12
467	20250114	122500	263698265	4705	4705	4705	4705	67
468	20250114	122400	263383030	4715	4715	4715	4715	0
469	20250114	122300	263383030	4715	4715	4715	4715	1
470	20250114	122200	263378315	4710	4710	4710	4710	2
471	20250114	122100	263368895	4715	4715	4715	4715	0
472	20250114	122000	263368895	4715	4715	4715	4715	223
473	20250114	121900	262317450	4715	4715	4715	4715	0
474	20250114	121800	262317450	4715	4715	4715	4715	1
475	20250114	121700	262312735	4710	4710	4710	4710	402
476	20250114	121600	260419315	4705	4700	4705	4700	1642
477	20250114	121500	252695005	4705	4705	4705	4705	0
478	20250114	121400	252695005	4705	4705	4705	4705	10
479	20250114	121300	252647955	4705	4705	4705	4705	427
480	20250114	121200	250638920	4705	4700	4705	4700	1078
481	20250114	121100	245572315	4700	4700	4700	4700	0
482	20250114	121000	245572315	4700	4700	4700	4700	0
483	20250114	120900	245572315	4700	4700	4700	4700	0
484	20250114	120800	245572315	4700	4700	4700	4700	200
485	20250114	120700	244632315	4700	4700	4700	4700	24
486	20250114	120600	244519515	4700	4700	4700	4690	252
487	20250114	120500	243335645	4700	4700	4700	4700	0
488	20250114	120400	243335645	4700	4690	4700	4690	1535
489	20250114	120300	236134455	4700	4695	4700	4695	994
490	20250114	120200	231465300	4690	4690	4690	4690	1521
491	20250114	120100	224331810	4685	4685	4685	4685	0
492	20250114	120000	224331810	4685	4685	4685	4685	1
493	20250114	115900	224327125	4690	4690	4690	4690	0
494	20250114	115800	224327125	4690	4690	4690	4690	0
495	20250114	115700	224327125	4690	4690	4690	4690	0
496	20250114	115600	224327125	4690	4685	4690	4685	16
497	20250114	115500	224252160	4685	4685	4685	4685	341
498	20250114	115400	222654575	4685	4685	4685	4685	0
499	20250114	115300	222654575	4685	4685	4685	4685	0
500	20250114	115200	222654575	4685	4685	4685	4685	1
501	20250114	115100	222649890	4680	4680	4680	4680	0
502	20250114	115000	222649890	4680	4680	4680	4680	0
503	20250114	114900	222649890	4680	4680	4680	4680	81
504	20250114	114800	222270810	4680	4680	4680	4680	0
505	20250114	114700	222270810	4680	4685	4685	4680	2109
506	20250114	114600	212400645	4680	4680	4680	4680	0
507	20250114	114500	212400645	4680	4680	4680	4680	328
508	20250114	114400	210865605	4680	4680	4680	4680	0
509	20250114	114300	210865605	4680	4675	4680	4675	11
510	20250114	114200	210814175	4675	4675	4675	4675	0
511	20250114	114100	210814175	4675	4675	4675	4675	522
512	20250114	114000	208373825	4675	4680	4680	4675	10
513	20250114	113900	208327060	4685	4685	4685	4685	100
514	20250114	113800	207858560	4685	4685	4685	4685	0
515	20250114	113700	207858560	4685	4685	4685	4685	2
516	20250114	113600	207849190	4690	4690	4690	4690	0
517	20250114	113500	207849190	4690	4685	4690	4685	349
518	20250114	113400	206214120	4685	4685	4685	4685	1
519	20250114	113300	206209435	4680	4690	4690	4680	101
520	20250114	113200	205736745	4685	4685	4685	4685	101
521	20250114	113100	205263560	4685	4685	4685	4685	688
522	20250114	113000	202040280	4690	4690	4690	4690	1
523	20250114	112900	202035590	4685	4675	4685	4675	2709
524	20250114	112800	189365095	4675	4675	4675	4675	0
525	20250114	112700	189365095	4675	4675	4675	4675	0
526	20250114	112600	189365095	4675	4675	4675	4675	0
527	20250114	112500	189365095	4675	4675	4675	4675	0
528	20250114	112400	189365095	4675	4675	4675	4675	0
529	20250114	112300	189365095	4675	4675	4675	4675	0
530	20250114	112200	189365095	4675	4675	4675	4675	0
531	20250114	112100	189365095	4675	4675	4675	4675	0
532	20250114	112000	189365095	4675	4675	4675	4675	2
533	20250114	111900	189355745	4670	4670	4670	4670	0
534	20250114	111800	189355745	4670	4670	4670	4670	0
535	20250114	111700	189355745	4670	4670	4670	4670	1576
536	20250114	111600	181995825	4670	4670	4670	4670	1
537	20250114	111500	181991155	4670	4670	4670	4670	10
538	20250114	111400	181944455	4670	4670	4670	4670	1
539	20250114	111300	181939785	4670	4670	4670	4670	12
540	20250114	111200	181883745	4665	4665	4665	4665	22
541	20250114	111100	181781115	4670	4670	4670	4670	1
542	20250114	111000	181776445	4670	4670	4670	4670	1
543	20250114	110900	181771775	4665	4670	4670	4665	174
544	20250114	110800	180960060	4670	4670	4670	4670	0
545	20250114	110700	180960060	4670	4670	4670	4670	1
546	20250114	110600	180955390	4665	4665	4665	4665	300
547	20250114	110500	179555890	4665	4670	4670	4665	212
548	20250114	110400	178566905	4670	4670	4670	4670	1
549	20250114	110300	178562235	4665	4665	4665	4665	0
550	20250114	110200	178562235	4665	4665	4665	4665	0
551	20250114	110100	178562235	4665	4665	4665	4665	0
552	20250114	110000	178562235	4665	4665	4665	4665	0
553	20250114	105900	178562235	4665	4665	4665	4665	39
554	20250114	105800	178380300	4670	4670	4670	4670	1
555	20250114	105700	178375630	4670	4670	4670	4670	0
556	20250114	105600	178375630	4670	4670	4670	4670	0
557	20250114	105500	178375630	4670	4670	4670	4670	0
558	20250114	105400	178375630	4670	4670	4670	4670	243
559	20250114	105300	177240820	4670	4660	4670	4660	373
560	20250114	105200	175499550	4660	4670	4670	4660	57
561	20250114	105100	175233920	4660	4660	4660	4660	895
562	20250114	105000	171063220	4660	4660	4660	4660	0
563	20250114	104900	171063220	4660	4665	4665	4660	1030
564	20250114	104800	166258665	4670	4670	4670	4670	0
565	20250114	104700	166258665	4670	4670	4670	4670	1
566	20250114	104600	166253995	4665	4665	4670	4665	17
567	20250114	104500	166174685	4670	4665	4670	4665	201
568	20250114	104400	165237015	4670	4675	4675	4670	141
569	20250114	104300	164578045	4675	4675	4675	4675	0
570	20250114	104200	164578045	4675	4675	4675	4675	0
571	20250114	104100	164578045	4675	4675	4675	4675	1
572	20250114	104000	164573370	4665	4675	4675	4665	214
573	20250114	103900	163575050	4670	4670	4670	4670	0
574	20250114	103800	163575050	4670	4670	4670	4670	145
575	20250114	103700	162897900	4670	4670	4670	4670	6
576	20250114	103600	162869880	4670	4670	4670	4670	132
577	20250114	103500	162253440	4670	4670	4670	4670	1
578	20250114	103400	162248770	4665	4665	4670	4665	1004
579	20250114	103300	157563425	4665	4665	4665	4665	0
580	20250114	103200	157563425	4665	4665	4665	4665	0
581	20250114	103100	157563425	4665	4665	4665	4665	4
582	20250114	103000	157544765	4660	4660	4660	4660	0
583	20250114	102900	157544765	4660	4660	4660	4660	0
584	20250114	102800	157544765	4660	4660	4660	4660	100
585	20250114	102700	157078765	4660	4660	4660	4660	208
586	20250114	102600	156109485	4665	4665	4665	4665	0
587	20250114	102500	156109485	4665	4660	4665	4660	256
588	20250114	102400	154916520	4660	4660	4660	4660	344
589	20250114	102300	153313480	4670	4670	4670	4670	10
590	20250114	102200	153266780	4670	4670	4670	4670	1
591	20250114	102100	153262110	4655	4665	4665	4655	246
592	20250114	102000	152116170	4665	4665	4665	4665	500
593	20250114	101900	149783670	4665	4665	4665	4665	5
594	20250114	101800	149760345	4665	4665	4665	4665	1
595	20250114	101700	149755680	4665	4665	4665	4665	570
596	20250114	101600	147096630	4660	4660	4660	4660	0
597	20250114	101500	147096630	4660	4660	4660	4660	1
598	20250114	101400	147091970	4660	4655	4660	4655	25
599	20250114	101300	146975585	4660	4660	4660	4660	350
600	20250114	101200	145344585	4655	4655	4655	4655	1557
601	20250114	101100	138096750	4655	4655	4655	4655	101
602	20250114	101000	137626595	4665	4660	4665	4655	3183
603	20250114	100900	122795180	4660	4665	4665	4660	858
604	20250114	100800	118796895	4665	4670	4670	4665	764
605	20250114	100700	115232805	4670	4670	4670	4670	11
606	20250114	100600	115181435	4670	4665	4670	4665	351
607	20250114	100500	113544015	4660	4660	4660	4660	0
608	20250114	100400	113544015	4660	4660	4660	4660	1
609	20250114	100300	113539355	4665	4665	4665	4665	0
610	20250114	100200	113539355	4665	4665	4665	4665	26
611	20250114	100100	113418065	4660	4665	4665	4660	16
612	20250114	100000	113343485	4670	4670	4670	4670	1
613	20250114	095900	113338815	4670	4665	4670	4655	5
614	20250114	095800	113315485	4670	4670	4670	4670	105
615	20250114	095700	112825135	4670	4655	4670	4655	242
616	20250114	095600	111698110	4655	4655	4655	4655	2
617	20250114	095500	111688800	4670	4665	4670	4655	855
618	20250114	095400	107707525	4665	4665	4665	4665	1
619	20250114	095300	107702860	4670	4675	4675	4670	719
620	20250114	095200	104343400	4675	4675	4675	4675	0
621	20250114	095100	104343400	4675	4675	4675	4675	1
622	20250114	095000	104338725	4670	4670	4670	4670	0
623	20250114	094900	104338725	4670	4670	4670	4670	1
624	20250114	094800	104334055	4675	4675	4675	4675	762
625	20250114	094700	100771705	4675	4675	4675	4675	0
626	20250114	094600	100771705	4675	4675	4675	4675	0
627	20250114	094500	100771705	4675	4675	4675	4675	0
628	20250114	094400	100771705	4675	4690	4690	4675	3
629	20250114	094300	100757650	4690	4670	4690	4670	940
630	20250114	094200	96358700	4680	4675	4680	4675	400
631	20250114	094100	94488655	4665	4665	4665	4665	0
632	20250114	094000	94488655	4665	4665	4665	4665	0
633	20250114	093900	94488655	4665	4665	4665	4665	588
634	20250114	093800	91745635	4665	4665	4665	4665	114
635	20250114	093700	91213825	4675	4675	4675	4675	0
636	20250114	093600	91213825	4675	4670	4675	4670	337
637	20250114	093500	89640010	4670	4675	4675	4670	19
638	20250114	093400	89551265	4665	4665	4665	4665	34
639	20250114	093300	89392655	4675	4675	4675	4675	1
640	20250114	093200	89387980	4680	4680	4680	4680	5
641	20250114	093100	89364580	4680	4675	4680	4675	540
642	20250114	093000	86838865	4680	4680	4680	4680	22
643	20250114	092900	86735905	4670	4670	4670	4670	1
644	20250114	092800	86731235	4680	4680	4680	4680	1
645	20250114	092700	86726555	4650	4655	4655	4650	800
646	20250114	092600	83004280	4690	4670	4690	4670	5548
647	20250114	092500	57068335	4660	4660	4660	4660	0
648	20250114	092400	57068335	4660	4670	4670	4660	270
649	20250114	092300	55809935	4670	4670	4670	4670	501
650	20250114	092200	53470265	4670	4670	4670	4670	626
651	20250114	092100	50546845	4670	4670	4670	4650	88
652	20250114	092000	50137415	4670	4655	4675	4655	211
653	20250114	091900	49155010	4675	4675	4675	4675	21
654	20250114	091800	49056835	4675	4655	4675	4655	29
655	20250114	091700	48921725	4655	4645	4655	4645	103
656	20250114	091600	48442270	4655	4640	4655	4640	3
657	20250114	091500	48428335	4645	4655	4655	4645	1335
658	20250114	091400	42221410	4650	4655	4655	4650	1567
659	20250114	091300	34931800	4655	4665	4665	4655	3005
660	20250114	091200	20935110	4675	4675	4675	4675	1
661	20250114	091100	20930435	4665	4665	4665	4665	0
662	20250114	091000	20930435	4665	4670	4670	4665	500
663	20250114	090900	18596430	4670	4680	4690	4670	199
664	20250114	090800	17666035	4680	4675	4680	4675	198
665	20250114	090700	16739885	4675	4675	4675	4675	0
666	20250114	090600	16739885	4675	4675	4675	4675	283
667	20250114	090500	15416860	4675	4675	4675	4675	0
668	20250114	090400	15416860	4675	4675	4675	4675	0
669	20250114	090300	15416860	4675	4675	4675	4675	440
670	20250114	090200	13359860	4675	4670	4685	4670	1411
671	20250114	090100	6764100	4670	4670	4670	4665	905
672	20250114	090000	2537755	4650	4645	4670	4645	546