KissMeData/282720/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	210500	792525290	9780	9780	9780	9780	2371
3	20250114	210400	792525290	9780	9780	9780	9780	0
4	20250114	210300	792525290	9780	9780	9780	9780	0
5	20250114	210200	792525290	9780	9780	9780	9780	0
6	20250114	210100	792525290	9780	9780	9780	9780	0
7	20250114	210000	792525290	9780	9780	9780	9780	0
8	20250114	205900	792525290	9780	9780	9780	9780	0
9	20250114	205800	792525290	9780	9780	9780	9780	0
10	20250114	205700	792525290	9780	9780	9780	9780	0
11	20250114	205600	792525290	9780	9780	9780	9780	0
12	20250114	205500	792525290	9780	9780	9780	9780	0
13	20250114	205400	792525290	9780	9780	9780	9780	0
14	20250114	205300	792525290	9780	9780	9780	9780	0
15	20250114	205200	792525290	9780	9780	9780	9780	0
16	20250114	205100	792525290	9780	9780	9780	9780	0
17	20250114	205000	792525290	9780	9780	9780	9780	0
18	20250114	204900	792525290	9780	9780	9780	9780	0
19	20250114	204800	792525290	9780	9780	9780	9780	0
20	20250114	204700	792525290	9780	9780	9780	9780	0
21	20250114	204600	792525290	9780	9780	9780	9780	0
22	20250114	204500	792525290	9780	9780	9780	9780	0
23	20250114	204400	792525290	9780	9780	9780	9780	0
24	20250114	204300	792525290	9780	9780	9780	9780	0
25	20250114	204200	792525290	9780	9780	9780	9780	0
26	20250114	204100	792525290	9780	9780	9780	9780	0
27	20250114	204000	792525290	9780	9780	9780	9780	0
28	20250114	203900	792525290	9780	9780	9780	9780	0
29	20250114	203800	792525290	9780	9780	9780	9780	0
30	20250114	203700	792525290	9780	9780	9780	9780	0
31	20250114	203600	792525290	9780	9780	9780	9780	0
32	20250114	203500	792525290	9780	9780	9780	9780	2371
33	20250114	203400	792525290	9780	9780	9780	9780	0
34	20250114	203300	792525290	9780	9780	9780	9780	0
35	20250114	203200	792525290	9780	9780	9780	9780	0
36	20250114	203100	792525290	9780	9780	9780	9780	0
37	20250114	203000	792525290	9780	9780	9780	9780	0
38	20250114	202900	792525290	9780	9780	9780	9780	0
39	20250114	202800	792525290	9780	9780	9780	9780	0
40	20250114	202700	792525290	9780	9780	9780	9780	0
41	20250114	202600	792525290	9780	9780	9780	9780	0
42	20250114	202500	792525290	9780	9780	9780	9780	0
43	20250114	202400	792525290	9780	9780	9780	9780	0
44	20250114	202300	792525290	9780	9780	9780	9780	0
45	20250114	202200	792525290	9780	9780	9780	9780	0
46	20250114	202100	792525290	9780	9780	9780	9780	0
47	20250114	202000	792525290	9780	9780	9780	9780	0
48	20250114	201900	792525290	9780	9780	9780	9780	0
49	20250114	201800	792525290	9780	9780	9780	9780	0
50	20250114	201700	792525290	9780	9780	9780	9780	0
51	20250114	201600	792525290	9780	9780	9780	9780	0
52	20250114	201500	792525290	9780	9780	9780	9780	0
53	20250114	201400	792525290	9780	9780	9780	9780	0
54	20250114	201300	792525290	9780	9780	9780	9780	0
55	20250114	201200	792525290	9780	9780	9780	9780	0
56	20250114	201100	792525290	9780	9780	9780	9780	0
57	20250114	201000	792525290	9780	9780	9780	9780	0
58	20250114	200900	792525290	9780	9780	9780	9780	0
59	20250114	200800	792525290	9780	9780	9780	9780	0
60	20250114	200700	792525290	9780	9780	9780	9780	0
61	20250114	200600	792525290	9780	9780	9780	9780	0
62	20250114	200500	792525290	9780	9780	9780	9780	2371
63	20250114	200400	792525290	9780	9780	9780	9780	0
64	20250114	200300	792525290	9780	9780	9780	9780	0
65	20250114	200200	792525290	9780	9780	9780	9780	0
66	20250114	200100	792525290	9780	9780	9780	9780	0
67	20250114	200000	792525290	9780	9780	9780	9780	0
68	20250114	195900	792525290	9780	9780	9780	9780	0
69	20250114	195800	792525290	9780	9780	9780	9780	0
70	20250114	195700	792525290	9780	9780	9780	9780	0
71	20250114	195600	792525290	9780	9780	9780	9780	0
72	20250114	195500	792525290	9780	9780	9780	9780	0
73	20250114	195400	792525290	9780	9780	9780	9780	0
74	20250114	195300	792525290	9780	9780	9780	9780	0
75	20250114	195200	792525290	9780	9780	9780	9780	0
76	20250114	195100	792525290	9780	9780	9780	9780	0
77	20250114	195000	792525290	9780	9780	9780	9780	0
78	20250114	194900	792525290	9780	9780	9780	9780	0
79	20250114	194800	792525290	9780	9780	9780	9780	0
80	20250114	194700	792525290	9780	9780	9780	9780	0
81	20250114	194600	792525290	9780	9780	9780	9780	0
82	20250114	194500	792525290	9780	9780	9780	9780	0
83	20250114	194400	792525290	9780	9780	9780	9780	0
84	20250114	194300	792525290	9780	9780	9780	9780	0
85	20250114	194200	792525290	9780	9780	9780	9780	0
86	20250114	194100	792525290	9780	9780	9780	9780	0
87	20250114	194000	792525290	9780	9780	9780	9780	0
88	20250114	193900	792525290	9780	9780	9780	9780	0
89	20250114	193800	792525290	9780	9780	9780	9780	0
90	20250114	193700	792525290	9780	9780	9780	9780	0
91	20250114	193600	792525290	9780	9780	9780	9780	0
92	20250114	193500	792525290	9780	9780	9780	9780	2371
93	20250114	193400	792525290	9780	9780	9780	9780	0
94	20250114	193300	792525290	9780	9780	9780	9780	0
95	20250114	193200	792525290	9780	9780	9780	9780	0
96	20250114	193100	792525290	9780	9780	9780	9780	0
97	20250114	193000	792525290	9780	9780	9780	9780	0
98	20250114	192900	792525290	9780	9780	9780	9780	0
99	20250114	192800	792525290	9780	9780	9780	9780	0
100	20250114	192700	792525290	9780	9780	9780	9780	0
101	20250114	192600	792525290	9780	9780	9780	9780	0
102	20250114	192500	792525290	9780	9780	9780	9780	0
103	20250114	192400	792525290	9780	9780	9780	9780	0
104	20250114	192300	792525290	9780	9780	9780	9780	0
105	20250114	192200	792525290	9780	9780	9780	9780	0
106	20250114	192100	792525290	9780	9780	9780	9780	0
107	20250114	192000	792525290	9780	9780	9780	9780	0
108	20250114	191900	792525290	9780	9780	9780	9780	0
109	20250114	191800	792525290	9780	9780	9780	9780	0
110	20250114	191700	792525290	9780	9780	9780	9780	0
111	20250114	191600	792525290	9780	9780	9780	9780	0
112	20250114	191500	792525290	9780	9780	9780	9780	0
113	20250114	191400	792525290	9780	9780	9780	9780	0
114	20250114	191300	792525290	9780	9780	9780	9780	0
115	20250114	191200	792525290	9780	9780	9780	9780	0
116	20250114	191100	792525290	9780	9780	9780	9780	0
117	20250114	191000	792525290	9780	9780	9780	9780	0
118	20250114	190900	792525290	9780	9780	9780	9780	0
119	20250114	190800	792525290	9780	9780	9780	9780	0
120	20250114	190700	792525290	9780	9780	9780	9780	0
121	20250114	190600	792525290	9780	9780	9780	9780	0
122	20250114	190500	792525290	9780	9780	9780	9780	2371
123	20250114	190400	792525290	9780	9780	9780	9780	0
124	20250114	190300	792525290	9780	9780	9780	9780	0
125	20250114	190200	792525290	9780	9780	9780	9780	0
126	20250114	190100	792525290	9780	9780	9780	9780	0
127	20250114	190000	792525290	9780	9780	9780	9780	0
128	20250114	185900	792525290	9780	9780	9780	9780	0
129	20250114	185800	792525290	9780	9780	9780	9780	0
130	20250114	185700	792525290	9780	9780	9780	9780	0
131	20250114	185600	792525290	9780	9780	9780	9780	0
132	20250114	185500	792525290	9780	9780	9780	9780	0
133	20250114	185400	792525290	9780	9780	9780	9780	0
134	20250114	185300	792525290	9780	9780	9780	9780	0
135	20250114	185200	792525290	9780	9780	9780	9780	0
136	20250114	185100	792525290	9780	9780	9780	9780	0
137	20250114	185000	792525290	9780	9780	9780	9780	0
138	20250114	184900	792525290	9780	9780	9780	9780	0
139	20250114	184800	792525290	9780	9780	9780	9780	0
140	20250114	184700	792525290	9780	9780	9780	9780	0
141	20250114	184600	792525290	9780	9780	9780	9780	0
142	20250114	184500	792525290	9780	9780	9780	9780	0
143	20250114	184400	792525290	9780	9780	9780	9780	0
144	20250114	184300	792525290	9780	9780	9780	9780	0
145	20250114	184200	792525290	9780	9780	9780	9780	0
146	20250114	184100	792525290	9780	9780	9780	9780	0
147	20250114	184000	792525290	9780	9780	9780	9780	0
148	20250114	183900	792525290	9780	9780	9780	9780	0
149	20250114	183800	792525290	9780	9780	9780	9780	0
150	20250114	183700	792525290	9780	9780	9780	9780	0
151	20250114	183600	792525290	9780	9780	9780	9780	0
152	20250114	183500	792525290	9780	9780	9780	9780	2371
153	20250114	183400	792525290	9780	9780	9780	9780	0
154	20250114	183300	792525290	9780	9780	9780	9780	0
155	20250114	183200	792525290	9780	9780	9780	9780	0
156	20250114	183100	792525290	9780	9780	9780	9780	0
157	20250114	183000	792525290	9780	9780	9780	9780	0
158	20250114	182900	792525290	9780	9780	9780	9780	0
159	20250114	182800	792525290	9780	9780	9780	9780	0
160	20250114	182700	792525290	9780	9780	9780	9780	0
161	20250114	182600	792525290	9780	9780	9780	9780	0
162	20250114	182500	792525290	9780	9780	9780	9780	0
163	20250114	182400	792525290	9780	9780	9780	9780	0
164	20250114	182300	792525290	9780	9780	9780	9780	0
165	20250114	182200	792525290	9780	9780	9780	9780	0
166	20250114	182100	792525290	9780	9780	9780	9780	0
167	20250114	182000	792525290	9780	9780	9780	9780	0
168	20250114	181900	792525290	9780	9780	9780	9780	0
169	20250114	181800	792525290	9780	9780	9780	9780	0
170	20250114	181700	792525290	9780	9780	9780	9780	0
171	20250114	181600	792525290	9780	9780	9780	9780	0
172	20250114	181500	792525290	9780	9780	9780	9780	0
173	20250114	181400	792525290	9780	9780	9780	9780	0
174	20250114	181300	792525290	9780	9780	9780	9780	0
175	20250114	181200	792525290	9780	9780	9780	9780	0
176	20250114	181100	792525290	9780	9780	9780	9780	0
177	20250114	181000	792525290	9780	9780	9780	9780	0
178	20250114	180900	792525290	9780	9780	9780	9780	0
179	20250114	180800	792525290	9780	9780	9780	9780	0
180	20250114	180700	792525290	9780	9780	9780	9780	0
181	20250114	180600	792525290	9780	9780	9780	9780	0
182	20250114	180500	792525290	9780	9780	9780	9780	2371
183	20250114	180400	792525290	9780	9780	9780	9780	0
184	20250114	180300	792525290	9780	9780	9780	9780	0
185	20250114	180200	792525290	9780	9780	9780	9780	0
186	20250114	180100	792525290	9780	9780	9780	9780	0
187	20250114	180000	792525290	9780	9780	9780	9780	0
188	20250114	175900	792525290	9780	9780	9780	9780	0
189	20250114	175800	792525290	9780	9780	9780	9780	0
190	20250114	175700	792525290	9780	9780	9780	9780	0
191	20250114	175600	792525290	9780	9780	9780	9780	0
192	20250114	175500	792525290	9780	9780	9780	9780	0
193	20250114	175400	792525290	9780	9780	9780	9780	0
194	20250114	175300	792525290	9780	9780	9780	9780	0
195	20250114	175200	792525290	9780	9780	9780	9780	0
196	20250114	175100	792525290	9780	9780	9780	9780	0
197	20250114	175000	792525290	9780	9780	9780	9780	0
198	20250114	174900	792525290	9780	9780	9780	9780	0
199	20250114	174800	792525290	9780	9780	9780	9780	0
200	20250114	174700	792525290	9780	9780	9780	9780	0
201	20250114	174600	792525290	9780	9780	9780	9780	0
202	20250114	174500	792525290	9780	9780	9780	9780	0
203	20250114	174400	792525290	9780	9780	9780	9780	0
204	20250114	174300	792525290	9780	9780	9780	9780	0
205	20250114	174200	792525290	9780	9780	9780	9780	0
206	20250114	174100	792525290	9780	9780	9780	9780	0
207	20250114	174000	792525290	9780	9780	9780	9780	0
208	20250114	173900	792525290	9780	9780	9780	9780	0
209	20250114	173800	792525290	9780	9780	9780	9780	0
210	20250114	173700	792525290	9780	9780	9780	9780	0
211	20250114	173600	792525290	9780	9780	9780	9780	0
212	20250114	173500	792525290	9780	9780	9780	9780	2371
213	20250114	173400	792525290	9780	9780	9780	9780	0
214	20250114	173300	792525290	9780	9780	9780	9780	0
215	20250114	173200	792525290	9780	9780	9780	9780	0
216	20250114	173100	792525290	9780	9780	9780	9780	0
217	20250114	173000	792525290	9780	9780	9780	9780	0
218	20250114	172900	792525290	9780	9780	9780	9780	0
219	20250114	172800	792525290	9780	9780	9780	9780	0
220	20250114	172700	792525290	9780	9780	9780	9780	0
221	20250114	172600	792525290	9780	9780	9780	9780	0
222	20250114	172500	792525290	9780	9780	9780	9780	0
223	20250114	172400	792525290	9780	9780	9780	9780	0
224	20250114	172300	792525290	9780	9780	9780	9780	0
225	20250114	172200	792525290	9780	9780	9780	9780	0
226	20250114	172100	792525290	9780	9780	9780	9780	0
227	20250114	172000	792525290	9780	9780	9780	9780	0
228	20250114	171900	792525290	9780	9780	9780	9780	0
229	20250114	171800	792525290	9780	9780	9780	9780	0
230	20250114	171700	792525290	9780	9780	9780	9780	0
231	20250114	171600	792525290	9780	9780	9780	9780	0
232	20250114	171500	792525290	9780	9780	9780	9780	0
233	20250114	171400	792525290	9780	9780	9780	9780	0
234	20250114	171300	792525290	9780	9780	9780	9780	0
235	20250114	171200	792525290	9780	9780	9780	9780	0
236	20250114	171100	792525290	9780	9780	9780	9780	0
237	20250114	171000	792525290	9780	9780	9780	9780	0
238	20250114	170900	792525290	9780	9780	9780	9780	0
239	20250114	170800	792525290	9780	9780	9780	9780	0
240	20250114	170700	792525290	9780	9780	9780	9780	0
241	20250114	170600	792525290	9780	9780	9780	9780	0
242	20250114	170500	792525290	9780	9780	9780	9780	2371
243	20250114	170400	792525290	9780	9780	9780	9780	0
244	20250114	170300	792525290	9780	9780	9780	9780	0
245	20250114	170200	792525290	9780	9780	9780	9780	0
246	20250114	170100	792525290	9780	9780	9780	9780	0
247	20250114	170000	792525290	9780	9780	9780	9780	0
248	20250114	165900	792525290	9780	9780	9780	9780	0
249	20250114	165800	792525290	9780	9780	9780	9780	0
250	20250114	165700	792525290	9780	9780	9780	9780	0
251	20250114	165600	792525290	9780	9780	9780	9780	0
252	20250114	165500	792525290	9780	9780	9780	9780	0
253	20250114	165400	792525290	9780	9780	9780	9780	0
254	20250114	165300	792525290	9780	9780	9780	9780	0
255	20250114	165200	792525290	9780	9780	9780	9780	0
256	20250114	165100	792525290	9780	9780	9780	9780	0
257	20250114	165000	792525290	9780	9780	9780	9780	0
258	20250114	164900	792525290	9780	9780	9780	9780	0
259	20250114	164800	792525290	9780	9780	9780	9780	0
260	20250114	164700	792525290	9780	9780	9780	9780	0
261	20250114	164600	792525290	9780	9780	9780	9780	0
262	20250114	164500	792525290	9780	9780	9780	9780	0
263	20250114	164400	792525290	9780	9780	9780	9780	0
264	20250114	164300	792525290	9780	9780	9780	9780	0
265	20250114	164200	792525290	9780	9780	9780	9780	0
266	20250114	164100	792525290	9780	9780	9780	9780	0
267	20250114	164000	792525290	9780	9780	9780	9780	0
268	20250114	163900	792525290	9780	9780	9780	9780	0
269	20250114	163800	792525290	9780	9780	9780	9780	0
270	20250114	163700	792525290	9780	9780	9780	9780	0
271	20250114	163600	792525290	9780	9780	9780	9780	0
272	20250114	163500	792525290	9780	9780	9780	9780	2371
273	20250114	163400	792525290	9780	9780	9780	9780	0
274	20250114	163300	792525290	9780	9780	9780	9780	0
275	20250114	163200	792525290	9780	9780	9780	9780	0
276	20250114	163100	792525290	9780	9780	9780	9780	0
277	20250114	163000	792525290	9780	9780	9780	9780	0
278	20250114	162900	792525290	9780	9780	9780	9780	0
279	20250114	162800	792525290	9780	9780	9780	9780	0
280	20250114	162700	792525290	9780	9780	9780	9780	0
281	20250114	162600	792525290	9780	9780	9780	9780	0
282	20250114	162500	792525290	9780	9780	9780	9780	0
283	20250114	162400	792525290	9780	9780	9780	9780	0
284	20250114	162300	792525290	9780	9780	9780	9780	0
285	20250114	162200	792525290	9780	9780	9780	9780	0
286	20250114	162100	792525290	9780	9780	9780	9780	0
287	20250114	162000	792525290	9780	9780	9780	9780	0
288	20250114	161900	792525290	9780	9780	9780	9780	0
289	20250114	161800	792525290	9780	9780	9780	9780	0
290	20250114	161700	792525290	9780	9780	9780	9780	0
291	20250114	161600	792525290	9780	9780	9780	9780	0
292	20250114	161500	792525290	9780	9780	9780	9780	0
293	20250114	161400	792525290	9780	9780	9780	9780	0
294	20250114	161300	792525290	9780	9780	9780	9780	0
295	20250114	161200	792525290	9780	9780	9780	9780	0
296	20250114	161100	792525290	9780	9780	9780	9780	0
297	20250114	161000	792525290	9780	9780	9780	9780	0
298	20250114	160900	792525290	9780	9780	9780	9780	0
299	20250114	160800	792525290	9780	9780	9780	9780	0
300	20250114	160700	792525290	9780	9780	9780	9780	0
301	20250114	160600	792525290	9780	9780	9780	9780	0
302	20250114	160500	792525290	9780	9780	9780	9780	2371
303	20250114	160400	792525290	9780	9780	9780	9780	0
304	20250114	160300	792525290	9780	9780	9780	9780	0
305	20250114	160200	792525290	9780	9780	9780	9780	0
306	20250114	160100	792525290	9780	9780	9780	9780	0
307	20250114	160000	792525290	9780	9780	9780	9780	0
308	20250114	155900	792525290	9780	9780	9780	9780	0
309	20250114	155800	792525290	9780	9780	9780	9780	0
310	20250114	155700	792525290	9780	9780	9780	9780	0
311	20250114	155600	792525290	9780	9780	9780	9780	0
312	20250114	155500	792525290	9780	9780	9780	9780	0
313	20250114	155400	792525290	9780	9780	9780	9780	0
314	20250114	155300	792525290	9780	9780	9780	9780	0
315	20250114	155200	792525290	9780	9780	9780	9780	0
316	20250114	155100	792525290	9780	9780	9780	9780	0
317	20250114	155000	792525290	9780	9780	9780	9780	0
318	20250114	154900	792525290	9780	9780	9780	9780	0
319	20250114	154800	792525290	9780	9780	9780	9780	0
320	20250114	154700	792525290	9780	9780	9780	9780	0
321	20250114	154600	792525290	9780	9780	9780	9780	0
322	20250114	154500	792525290	9780	9780	9780	9780	0
323	20250114	154400	792525290	9780	9780	9780	9780	0
324	20250114	154300	792525290	9780	9780	9780	9780	0
325	20250114	154200	792525290	9780	9780	9780	9780	0
326	20250114	154100	792525290	9780	9780	9780	9780	0
327	20250114	154000	792525290	9780	9780	9780	9780	0
328	20250114	153900	792525290	9780	9780	9780	9780	0
329	20250114	153800	792525290	9780	9780	9780	9780	0
330	20250114	153700	792525290	9780	9780	9780	9780	0
331	20250114	153600	792525290	9780	9780	9780	9780	0
332	20250114	153500	792525290	9780	9780	9780	9780	2371
333	20250114	153400	792525290	9780	9780	9780	9780	0
334	20250114	153300	792525290	9780	9780	9780	9780	0
335	20250114	153200	792525290	9780	9780	9780	9780	0
336	20250114	153100	792525290	9780	9780	9780	9780	0
337	20250114	153000	792525290	9780	9780	9780	9780	2371
338	20250114	152900	769336910	9760	9760	9760	9760	0
339	20250114	152800	769336910	9760	9760	9760	9760	0
340	20250114	152700	769336910	9760	9760	9760	9760	0
341	20250114	152600	769336910	9760	9760	9760	9760	0
342	20250114	152500	769336910	9760	9760	9760	9760	0
343	20250114	152400	769336910	9760	9760	9760	9760	0
344	20250114	152300	769336910	9760	9760	9760	9760	0
345	20250114	152200	769336910	9760	9760	9760	9760	0
346	20250114	152100	769336910	9760	9760	9760	9760	0
347	20250114	152000	769336910	9760	9760	9760	9760	0
348	20250114	151900	769336910	9760	9780	9780	9730	1100
349	20250114	151800	758622560	9780	9780	9780	9730	454
350	20250114	151700	754182490	9780	9730	9780	9730	733
351	20250114	151600	747017000	9760	9760	9760	9760	2
352	20250114	151500	746997480	9770	9730	9770	9720	111
353	20250114	151400	745913530	9730	9730	9730	9730	50
354	20250114	151300	745427030	9720	9780	9780	9720	87
355	20250114	151200	744580090	9790	9790	9790	9790	0
356	20250114	151100	744580090	9790	9790	9790	9770	3507
357	20250114	151000	710257690	9800	9790	9800	9790	949
358	20250114	150900	700966950	9790	9770	9790	9770	394
359	20250114	150800	697113570	9770	9770	9770	9770	0
360	20250114	150700	697113570	9770	9770	9770	9770	0
361	20250114	150600	697113570	9770	9740	9770	9740	267
362	20250114	150500	694508660	9760	9760	9760	9760	0
363	20250114	150400	694508660	9760	9760	9760	9760	1
364	20250114	150300	694498900	9740	9740	9740	9740	551
365	20250114	150200	689132160	9740	9740	9740	9740	0
366	20250114	150100	689132160	9740	9750	9750	9740	176
367	20250114	150000	687416360	9750	9760	9760	9750	286
368	20250114	145900	684625500	9750	9760	9760	9750	153
369	20250114	145800	683133720	9760	9760	9760	9760	7
370	20250114	145700	683065400	9760	9760	9760	9760	0
371	20250114	145600	683065400	9760	9760	9760	9760	0
372	20250114	145500	683065400	9760	9750	9760	9750	2
373	20250114	145400	683045890	9730	9730	9730	9730	331
374	20250114	145300	679825260	9760	9760	9760	9760	9
375	20250114	145200	679737420	9760	9730	9760	9730	110
376	20250114	145100	678665020	9750	9740	9750	9740	801
377	20250114	145000	670860280	9730	9730	9730	9730	10
378	20250114	144900	670762980	9730	9730	9730	9730	30
379	20250114	144800	670471080	9740	9740	9740	9740	0
380	20250114	144700	670471080	9740	9740	9740	9740	0
381	20250114	144600	670471080	9740	9740	9740	9740	199
382	20250114	144500	668532820	9740	9740	9740	9740	101
383	20250114	144400	667549080	9740	9740	9740	9740	0
384	20250114	144300	667549080	9740	9740	9740	9740	0
385	20250114	144200	667549080	9740	9740	9740	9740	0
386	20250114	144100	667549080	9740	9730	9740	9730	22
387	20250114	144000	667335000	9730	9730	9730	9730	598
388	20250114	143900	661516460	9730	9730	9730	9730	4
389	20250114	143800	661477540	9720	9720	9730	9720	4
390	20250114	143700	661438650	9720	9730	9730	9720	99
391	20250114	143600	660476360	9730	9730	9730	9730	0
392	20250114	143500	660476360	9730	9730	9730	9730	240
393	20250114	143400	658141160	9720	9720	9720	9720	200
394	20250114	143300	656197160	9720	9730	9730	9720	63
395	20250114	143200	655584330	9730	9730	9730	9730	104
396	20250114	143100	654572410	9720	9730	9730	9720	61
397	20250114	143000	653978890	9720	9720	9720	9720	50
398	20250114	142900	653492890	9730	9730	9730	9730	36
399	20250114	142800	653142610	9730	9730	9730	9730	142
400	20250114	142700	651760950	9720	9720	9720	9720	0
401	20250114	142600	651760950	9720	9720	9720	9720	16
402	20250114	142500	651605430	9710	9710	9710	9710	42
403	20250114	142400	651197610	9710	9710	9710	9710	27
404	20250114	142300	650935440	9720	9720	9720	9720	0
405	20250114	142200	650935440	9720	9720	9720	9720	0
406	20250114	142100	650935440	9720	9720	9720	9720	0
407	20250114	142000	650935440	9720	9720	9720	9720	55
408	20250114	141900	650400840	9720	9720	9720	9720	0
409	20250114	141800	650400840	9720	9710	9720	9710	256
410	20250114	141700	647913720	9650	9690	9690	9650	1633
411	20250114	141600	632138840	9690	9690	9690	9670	1001
412	20250114	141500	622456510	9700	9730	9730	9700	2293
413	20250114	141400	600200340	9730	9730	9730	9730	0
414	20250114	141300	600200340	9730	9750	9750	9730	23
415	20250114	141200	599976510	9750	9750	9750	9750	0
416	20250114	141100	599976510	9750	9750	9750	9750	2
417	20250114	141000	599957010	9750	9750	9750	9750	0
418	20250114	140900	599957010	9750	9750	9750	9750	4
419	20250114	140800	599918010	9750	9750	9750	9750	470
420	20250114	140700	595335510	9760	9760	9760	9760	571
421	20250114	140600	589762550	9760	9760	9760	9760	0
422	20250114	140500	589762550	9760	9780	9780	9760	209
423	20250114	140400	587720490	9760	9770	9770	9760	29
424	20250114	140300	587437170	9770	9790	9790	9770	3
425	20250114	140200	587407840	9790	9790	9790	9790	0
426	20250114	140100	587407840	9790	9790	9800	9790	919
427	20250114	140000	578407630	9800	9760	9800	9760	146
428	20250114	135900	576981640	9800	9790	9800	9790	100
429	20250114	135800	576001740	9800	9770	9800	9770	712
430	20250114	135700	569029750	9780	9780	9810	9780	1768
431	20250114	135600	551728510	9740	9740	9770	9740	969
432	20250114	135500	542264870	9770	9760	9770	9760	261
433	20250114	135400	539716900	9760	9730	9760	9730	605
434	20250114	135300	533817480	9730	9740	9740	9730	76
435	20250114	135200	533077490	9740	9730	9740	9730	109
436	20250114	135100	532015920	9740	9740	9740	9730	13
437	20250114	135000	531889400	9720	9720	9720	9720	8
438	20250114	134900	531811640	9720	9720	9720	9720	10
439	20250114	134800	531714440	9740	9740	9740	9740	5
440	20250114	134700	531665740	9720	9740	9740	9720	152
441	20250114	134600	530186280	9740	9730	9740	9730	492
442	20250114	134500	525395110	9730	9700	9730	9700	274
443	20250114	134400	522730800	9700	9700	9700	9700	218
444	20250114	134300	520616200	9700	9700	9700	9700	0
445	20250114	134200	520616200	9700	9700	9700	9700	1
446	20250114	134100	520606500	9700	9700	9700	9700	0
447	20250114	134000	520606500	9700	9700	9700	9700	0
448	20250114	133900	520606500	9700	9700	9700	9700	0
449	20250114	133800	520606500	9700	9700	9700	9700	100
450	20250114	133700	519636500	9700	9720	9720	9700	104
451	20250114	133600	518625640	9720	9700	9720	9700	30
452	20250114	133500	518334440	9720	9720	9720	9720	20
453	20250114	133400	518140040	9720	9720	9720	9720	1
454	20250114	133300	518130320	9700	9700	9710	9700	33
455	20250114	133200	517810210	9670	9670	9670	9670	9
456	20250114	133100	517723180	9720	9720	9720	9720	501
457	20250114	133000	512853460	9720	9700	9720	9700	3002
458	20250114	132900	483711860	9700	9700	9700	9700	1
459	20250114	132800	483702160	9700	9700	9700	9700	0
460	20250114	132700	483702160	9700	9690	9700	9690	5
461	20250114	132600	483653700	9710	9710	9710	9710	0
462	20250114	132500	483653700	9710	9690	9710	9690	500
463	20250114	132400	478806480	9650	9670	9710	9650	5996
464	20250114	132300	420825550	9660	9660	9660	9660	18
465	20250114	132200	420651670	9660	9640	9660	9640	525
466	20250114	132100	415590470	9670	9670	9670	9670	0
467	20250114	132000	415590470	9670	9670	9670	9670	696
468	20250114	131900	408860150	9670	9670	9670	9670	127
469	20250114	131800	407632060	9670	9670	9670	9670	0
470	20250114	131700	407632060	9670	9660	9670	9660	1700
471	20250114	131600	391200250	9650	9650	9650	9650	0
472	20250114	131500	391200250	9650	9660	9660	9650	29
473	20250114	131400	390920310	9660	9660	9660	9660	0
474	20250114	131300	390920310	9660	9660	9660	9660	0
475	20250114	131200	390920310	9660	9650	9660	9650	888
476	20250114	131100	382349360	9640	9640	9640	9640	130
477	20250114	131000	381096160	9630	9630	9630	9630	0
478	20250114	130900	381096160	9630	9630	9630	9630	0
479	20250114	130800	381096160	9630	9630	9630	9630	0
480	20250114	130700	381096160	9630	9630	9630	9630	0
481	20250114	130600	381096160	9630	9650	9650	9630	70
482	20250114	130500	380420700	9650	9650	9650	9650	0
483	20250114	130400	380420700	9650	9650	9650	9650	0
484	20250114	130300	380420700	9650	9650	9650	9650	106
485	20250114	130200	379397800	9650	9650	9650	9650	0
486	20250114	130100	379397800	9650	9650	9650	9650	5
487	20250114	130000	379349550	9650	9650	9650	9650	0
488	20250114	125900	379349550	9650	9650	9650	9650	83
489	20250114	125800	378548600	9650	9650	9650	9650	0
490	20250114	125700	378548600	9650	9650	9650	9650	25
491	20250114	125600	378307350	9650	9650	9650	9650	0
492	20250114	125500	378307350	9650	9610	9650	9610	55
493	20250114	125400	377778600	9650	9630	9650	9630	326
494	20250114	125300	374636080	9630	9630	9630	9630	0
495	20250114	125200	374636080	9630	9630	9630	9630	0
496	20250114	125100	374636080	9630	9630	9630	9630	0
497	20250114	125000	374636080	9630	9630	9630	9630	84
498	20250114	124900	373827160	9630	9620	9630	9620	420
499	20250114	124800	369785420	9600	9600	9600	9600	65
500	20250114	124700	369161420	9600	9600	9600	9600	209
501	20250114	124600	367155020	9630	9630	9630	9630	0
502	20250114	124500	367155020	9630	9630	9630	9630	0
503	20250114	124400	367155020	9630	9630	9630	9630	0
504	20250114	124300	367155020	9630	9630	9630	9630	0
505	20250114	124200	367155020	9630	9630	9630	9630	0
506	20250114	124100	367155020	9630	9630	9630	9630	0
507	20250114	124000	367155020	9630	9630	9630	9630	0
508	20250114	123900	367155020	9630	9630	9630	9630	0
509	20250114	123800	367155020	9630	9630	9630	9630	0
510	20250114	123700	367155020	9630	9630	9630	9630	0
511	20250114	123600	367155020	9630	9630	9630	9630	0
512	20250114	123500	367155020	9630	9630	9630	9630	0
513	20250114	123400	367155020	9630	9630	9630	9630	0
514	20250114	123300	367155020	9630	9630	9630	9630	0
515	20250114	123200	367155020	9630	9630	9630	9630	0
516	20250114	123100	367155020	9630	9630	9630	9630	0
517	20250114	123000	367155020	9630	9630	9630	9630	3
518	20250114	122900	367126130	9630	9630	9630	9630	0
519	20250114	122800	367126130	9630	9630	9630	9630	0
520	20250114	122700	367126130	9630	9630	9630	9630	0
521	20250114	122600	367126130	9630	9630	9630	9630	1
522	20250114	122500	367116500	9600	9600	9600	9600	0
523	20250114	122400	367116500	9600	9600	9600	9600	0
524	20250114	122300	367116500	9600	9610	9610	9600	3
525	20250114	122200	367087690	9630	9610	9630	9610	144
526	20250114	122100	365703670	9620	9620	9620	9620	1
527	20250114	122000	365694050	9620	9620	9620	9620	0
528	20250114	121900	365694050	9620	9620	9620	9620	9
529	20250114	121800	365607470	9620	9620	9620	9620	0
530	20250114	121700	365607470	9620	9620	9620	9620	0
531	20250114	121600	365607470	9620	9620	9620	9620	0
532	20250114	121500	365607470	9620	9620	9620	9620	13
533	20250114	121400	365482410	9620	9620	9620	9620	0
534	20250114	121300	365482410	9620	9620	9620	9620	0
535	20250114	121200	365482410	9620	9620	9620	9620	24
536	20250114	121100	365251530	9620	9620	9620	9620	0
537	20250114	121000	365251530	9620	9620	9620	9620	0
538	20250114	120900	365251530	9620	9620	9620	9620	79
539	20250114	120800	364491550	9620	9620	9620	9620	1
540	20250114	120700	364481930	9610	9610	9610	9610	13
541	20250114	120600	364357000	9610	9610	9610	9610	32
542	20250114	120500	364049480	9610	9610	9610	9610	0
543	20250114	120400	364049480	9610	9610	9610	9610	0
544	20250114	120300	364049480	9610	9610	9610	9610	2
545	20250114	120200	364030260	9610	9610	9610	9610	3
546	20250114	120100	364001430	9600	9600	9600	9600	0
547	20250114	120000	364001430	9600	9600	9600	9600	0
548	20250114	115900	364001430	9600	9600	9600	9600	7
549	20250114	115800	363934230	9600	9600	9600	9600	0
550	20250114	115700	363934230	9600	9600	9600	9600	0
551	20250114	115600	363934230	9600	9600	9600	9600	0
552	20250114	115500	363934230	9600	9600	9600	9600	0
553	20250114	115400	363934230	9600	9600	9600	9600	0
554	20250114	115300	363934230	9600	9610	9610	9600	115
555	20250114	115200	362829190	9610	9610	9610	9610	2
556	20250114	115100	362809970	9630	9630	9630	9630	0
557	20250114	115000	362809970	9630	9630	9630	9630	0
558	20250114	114900	362809970	9630	9630	9630	9630	0
559	20250114	114800	362809970	9630	9630	9630	9630	0
560	20250114	114700	362809970	9630	9630	9630	9630	1
561	20250114	114600	362800340	9590	9590	9590	9590	0
562	20250114	114500	362800340	9590	9590	9590	9590	0
563	20250114	114400	362800340	9590	9590	9590	9590	1
564	20250114	114300	362790750	9640	9640	9640	9640	0
565	20250114	114200	362790750	9640	9640	9640	9640	1
566	20250114	114100	362781110	9590	9590	9590	9590	100
567	20250114	114000	361822110	9640	9640	9640	9640	0
568	20250114	113900	361822110	9640	9640	9640	9640	1
569	20250114	113800	361812470	9640	9640	9640	9640	0
570	20250114	113700	361812470	9640	9640	9640	9640	0
571	20250114	113600	361812470	9640	9640	9640	9640	0
572	20250114	113500	361812470	9640	9640	9640	9640	0
573	20250114	113400	361812470	9640	9640	9640	9640	1
574	20250114	113300	361802830	9590	9600	9600	9590	182
575	20250114	113200	360056130	9630	9630	9630	9630	400
576	20250114	113100	356204130	9630	9630	9630	9630	0
577	20250114	113000	356204130	9630	9630	9630	9630	0
578	20250114	112900	356204130	9630	9630	9630	9630	0
579	20250114	112800	356204130	9630	9630	9630	9630	0
580	20250114	112700	356204130	9630	9630	9630	9630	79
581	20250114	112600	355443360	9630	9630	9630	9630	0
582	20250114	112500	355443360	9630	9630	9630	9630	170
583	20250114	112400	353806260	9630	9630	9630	9630	1
584	20250114	112300	353796630	9590	9590	9590	9590	0
585	20250114	112200	353796630	9590	9590	9590	9590	5
586	20250114	112100	353748680	9640	9640	9640	9640	0
587	20250114	112000	353748680	9640	9640	9640	9640	0
588	20250114	111900	353748680	9640	9640	9640	9640	105
589	20250114	111800	352736480	9600	9600	9600	9600	0
590	20250114	111700	352736480	9600	9600	9600	9600	0
591	20250114	111600	352736480	9600	9600	9600	9600	20
592	20250114	111500	352544480	9610	9610	9610	9610	0
593	20250114	111400	352544480	9610	9610	9610	9610	5
594	20250114	111300	352496430	9640	9640	9640	9640	1
595	20250114	111200	352486790	9660	9660	9660	9660	0
596	20250114	111100	352486790	9660	9660	9660	9660	0
597	20250114	111000	352486790	9660	9630	9660	9630	1003
598	20250114	110900	342817610	9630	9630	9630	9630	6
599	20250114	110800	342759830	9620	9590	9620	9590	2436
600	20250114	110700	319374270	9590	9590	9590	9590	0
601	20250114	110600	319374270	9590	9590	9590	9590	0
602	20250114	110500	319374270	9590	9560	9590	9560	2039
603	20250114	110400	299867000	9540	9540	9540	9540	0
604	20250114	110300	299867000	9540	9540	9540	9540	50
605	20250114	110200	299390000	9540	9540	9540	9540	10
606	20250114	110100	299294600	9540	9540	9540	9540	0
607	20250114	110000	299294600	9540	9540	9540	9540	25
608	20250114	105900	299056100	9540	9540	9540	9540	341
609	20250114	105800	295802960	9550	9550	9550	9550	0
610	20250114	105700	295802960	9550	9550	9550	9550	530
611	20250114	105600	290741460	9550	9550	9550	9550	64
612	20250114	105500	290130260	9560	9560	9560	9560	0
613	20250114	105400	290130260	9560	9560	9560	9560	0
614	20250114	105300	290130260	9560	9560	9560	9560	0
615	20250114	105200	290130260	9560	9560	9560	9560	1
616	20250114	105100	290120700	9560	9570	9570	9560	586
617	20250114	105000	284512700	9570	9560	9590	9560	151
618	20250114	104900	283068600	9560	9560	9560	9560	1
619	20250114	104800	283059040	9560	9560	9560	9560	0
620	20250114	104700	283059040	9560	9560	9560	9560	0
621	20250114	104600	283059040	9560	9560	9560	9560	15
622	20250114	104500	282915640	9560	9560	9560	9560	100
623	20250114	104400	281959640	9560	9560	9560	9560	0
624	20250114	104300	281959640	9560	9560	9560	9560	0
625	20250114	104200	281959640	9560	9560	9560	9560	0
626	20250114	104100	281959640	9560	9560	9560	9560	0
627	20250114	104000	281959640	9560	9560	9560	9560	0
628	20250114	103900	281959640	9560	9560	9560	9560	771
629	20250114	103800	274588880	9560	9560	9560	9560	0
630	20250114	103700	274588880	9560	9560	9560	9560	0
631	20250114	103600	274588880	9560	9560	9560	9560	0
632	20250114	103500	274588880	9560	9560	9560	9560	2
633	20250114	103400	274569760	9530	9530	9530	9530	0
634	20250114	103300	274569760	9530	9530	9530	9530	12
635	20250114	103200	274455400	9530	9530	9530	9530	63
636	20250114	103100	273855010	9550	9550	9550	9550	0
637	20250114	103000	273855010	9550	9550	9550	9550	148
638	20250114	102900	272441610	9550	9550	9550	9550	0
639	20250114	102800	272441610	9550	9550	9550	9550	0
640	20250114	102700	272441610	9550	9550	9550	9550	7
641	20250114	102600	272374760	9550	9550	9550	9550	0
642	20250114	102500	272374760	9550	9550	9550	9550	0
643	20250114	102400	272374760	9550	9500	9550	9500	22
644	20250114	102300	272165660	9500	9500	9500	9500	130
645	20250114	102200	270930660	9500	9510	9510	9500	1654
646	20250114	102100	255209430	9550	9550	9550	9550	1
647	20250114	102000	255199880	9510	9510	9510	9510	0
648	20250114	101900	255199880	9510	9510	9510	9510	0
649	20250114	101800	255199880	9510	9510	9510	9510	64
650	20250114	101700	254591240	9520	9520	9520	9520	0
651	20250114	101600	254591240	9520	9520	9520	9520	1
652	20250114	101500	254581720	9520	9530	9530	9520	1548
653	20250114	101400	239844380	9530	9530	9530	9530	317
654	20250114	101300	236823370	9530	9530	9530	9530	0
655	20250114	101200	236823370	9530	9540	9540	9530	1471
656	20250114	101100	222794080	9540	9540	9540	9540	149
657	20250114	101000	221372620	9550	9550	9550	9550	33
658	20250114	100900	221057470	9550	9550	9550	9550	542
659	20250114	100800	215881370	9590	9590	9590	9590	0
660	20250114	100700	215881370	9590	9590	9590	9590	0
661	20250114	100600	215881370	9590	9590	9590	9590	2
662	20250114	100500	215862190	9550	9550	9550	9550	0
663	20250114	100400	215862190	9550	9550	9550	9550	0
664	20250114	100300	215862190	9550	9550	9550	9550	0
665	20250114	100200	215862190	9550	9550	9550	9550	0
666	20250114	100100	215862190	9550	9550	9550	9550	160
667	20250114	100000	214334190	9590	9550	9590	9550	255
668	20250114	095900	211898900	9550	9560	9560	9550	211
669	20250114	095800	209882850	9550	9550	9550	9550	0
670	20250114	095700	209882850	9550	9550	9550	9550	0
671	20250114	095600	209882850	9550	9550	9550	9550	0
672	20250114	095500	209882850	9550	9550	9550	9550	10
673	20250114	095400	209787350	9550	9550	9550	9550	22
674	20250114	095300	209577250	9550	9590	9590	9550	112
675	20250114	095200	208507570	9590	9590	9590	9590	100
676	20250114	095100	207548570	9590	9590	9590	9590	2
677	20250114	095000	207529390	9550	9550	9550	9550	30
678	20250114	094900	207242890	9590	9590	9590	9590	0
679	20250114	094800	207242890	9590	9590	9590	9590	121
680	20250114	094700	206082500	9590	9590	9590	9590	0
681	20250114	094600	206082500	9590	9590	9590	9590	0
682	20250114	094500	206082500	9590	9590	9590	9590	105
683	20250114	094400	205075550	9590	9590	9590	9590	9
684	20250114	094300	204989240	9590	9590	9590	9590	6
685	20250114	094200	204931700	9590	9590	9590	9590	4
686	20250114	094100	204893340	9590	9590	9590	9590	1
687	20250114	094000	204883750	9540	9540	9540	9540	100
688	20250114	093900	203929750	9550	9550	9550	9550	1287
689	20250114	093800	191638900	9550	9550	9550	9550	71
690	20250114	093700	190960850	9550	9560	9560	9550	132
691	20250114	093600	189699230	9590	9590	9590	9590	0
692	20250114	093500	189699230	9590	9550	9590	9550	92
693	20250114	093400	188819790	9540	9540	9540	9540	18
694	20250114	093300	188648070	9550	9570	9570	9550	812
695	20250114	093200	180887270	9580	9580	9580	9580	20
696	20250114	093100	180695670	9600	9600	9600	9600	1
697	20250114	093000	180686070	9600	9600	9600	9600	1
698	20250114	092900	180676470	9560	9560	9560	9560	1
699	20250114	092800	180666910	9560	9570	9570	9560	257
700	20250114	092700	178208940	9570	9570	9570	9570	1
701	20250114	092600	178199370	9570	9570	9570	9570	55
702	20250114	092500	177673020	9570	9570	9570	9570	87
703	20250114	092400	176840430	9600	9600	9600	9600	0
704	20250114	092300	176840430	9600	9570	9600	9570	102
705	20250114	092200	175864260	9570	9570	9570	9570	0
706	20250114	092100	175864260	9570	9570	9570	9570	1
707	20250114	092000	175854690	9560	9560	9560	9560	1
708	20250114	091900	175845130	9560	9560	9560	9560	10
709	20250114	091800	175749530	9560	9560	9560	9560	12
710	20250114	091700	175634810	9540	9540	9540	9540	3463
711	20250114	091600	142597790	9540	9540	9540	9540	2506
712	20250114	091500	118690550	9540	9570	9570	9540	1299
713	20250114	091400	106272050	9570	9560	9570	9560	31
714	20250114	091300	105975480	9600	9600	9600	9600	5
715	20250114	091200	105927480	9600	9560	9600	9560	115
716	20250114	091100	104828000	9560	9570	9600	9560	399
717	20250114	091000	100999670	9550	9550	9550	9550	855
718	20250114	090900	92834420	9610	9610	9610	9610	0
719	20250114	090800	92834420	9610	9560	9610	9540	1268
720	20250114	090700	80730250	9580	9650	9650	9580	757
721	20250114	090600	73461530	9670	9670	9670	9670	58
722	20250114	090500	72900670	9670	9670	9670	9670	365
723	20250114	090400	69371120	9670	9610	9670	9560	2052
724	20250114	090300	49582820	9540	9630	9630	9540	578
725	20250114	090200	44028190	9610	9580	9640	9580	1194
726	20250114	090100	32540130	9580	9510	9580	9470	854
727	20250114	090000	24409350	9450	9450	9450	9450	2583