KissMeData/311690/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211300	1045204580	9660	9660	9660	9660	375
3	20250114	211200	1045204580	9660	9660	9660	9660	0
4	20250114	211100	1045204580	9660	9660	9660	9660	0
5	20250114	211000	1045204580	9660	9660	9660	9660	0
6	20250114	210900	1045204580	9660	9660	9660	9660	0
7	20250114	210800	1045204580	9660	9660	9660	9660	0
8	20250114	210700	1045204580	9660	9660	9660	9660	0
9	20250114	210600	1045204580	9660	9660	9660	9660	0
10	20250114	210500	1045204580	9660	9660	9660	9660	0
11	20250114	210400	1045204580	9660	9660	9660	9660	0
12	20250114	210300	1045204580	9660	9660	9660	9660	0
13	20250114	210200	1045204580	9660	9660	9660	9660	0
14	20250114	210100	1045204580	9660	9660	9660	9660	0
15	20250114	210000	1045204580	9660	9660	9660	9660	0
16	20250114	205900	1045204580	9660	9660	9660	9660	0
17	20250114	205800	1045204580	9660	9660	9660	9660	0
18	20250114	205700	1045204580	9660	9660	9660	9660	0
19	20250114	205600	1045204580	9660	9660	9660	9660	0
20	20250114	205500	1045204580	9660	9660	9660	9660	0
21	20250114	205400	1045204580	9660	9660	9660	9660	0
22	20250114	205300	1045204580	9660	9660	9660	9660	0
23	20250114	205200	1045204580	9660	9660	9660	9660	0
24	20250114	205100	1045204580	9660	9660	9660	9660	0
25	20250114	205000	1045204580	9660	9660	9660	9660	0
26	20250114	204900	1045204580	9660	9660	9660	9660	0
27	20250114	204800	1045204580	9660	9660	9660	9660	0
28	20250114	204700	1045204580	9660	9660	9660	9660	0
29	20250114	204600	1045204580	9660	9660	9660	9660	0
30	20250114	204500	1045204580	9660	9660	9660	9660	0
31	20250114	204400	1045204580	9660	9660	9660	9660	0
32	20250114	204300	1045204580	9660	9660	9660	9660	375
33	20250114	204200	1045204580	9660	9660	9660	9660	0
34	20250114	204100	1045204580	9660	9660	9660	9660	0
35	20250114	204000	1045204580	9660	9660	9660	9660	0
36	20250114	203900	1045204580	9660	9660	9660	9660	0
37	20250114	203800	1045204580	9660	9660	9660	9660	0
38	20250114	203700	1045204580	9660	9660	9660	9660	0
39	20250114	203600	1045204580	9660	9660	9660	9660	0
40	20250114	203500	1045204580	9660	9660	9660	9660	0
41	20250114	203400	1045204580	9660	9660	9660	9660	0
42	20250114	203300	1045204580	9660	9660	9660	9660	0
43	20250114	203200	1045204580	9660	9660	9660	9660	0
44	20250114	203100	1045204580	9660	9660	9660	9660	0
45	20250114	203000	1045204580	9660	9660	9660	9660	0
46	20250114	202900	1045204580	9660	9660	9660	9660	0
47	20250114	202800	1045204580	9660	9660	9660	9660	0
48	20250114	202700	1045204580	9660	9660	9660	9660	0
49	20250114	202600	1045204580	9660	9660	9660	9660	0
50	20250114	202500	1045204580	9660	9660	9660	9660	0
51	20250114	202400	1045204580	9660	9660	9660	9660	0
52	20250114	202300	1045204580	9660	9660	9660	9660	0
53	20250114	202200	1045204580	9660	9660	9660	9660	0
54	20250114	202100	1045204580	9660	9660	9660	9660	0
55	20250114	202000	1045204580	9660	9660	9660	9660	0
56	20250114	201900	1045204580	9660	9660	9660	9660	0
57	20250114	201800	1045204580	9660	9660	9660	9660	0
58	20250114	201700	1045204580	9660	9660	9660	9660	0
59	20250114	201600	1045204580	9660	9660	9660	9660	0
60	20250114	201500	1045204580	9660	9660	9660	9660	0
61	20250114	201400	1045204580	9660	9660	9660	9660	0
62	20250114	201300	1045204580	9660	9660	9660	9660	375
63	20250114	201200	1045204580	9660	9660	9660	9660	0
64	20250114	201100	1045204580	9660	9660	9660	9660	0
65	20250114	201000	1045204580	9660	9660	9660	9660	0
66	20250114	200900	1045204580	9660	9660	9660	9660	0
67	20250114	200800	1045204580	9660	9660	9660	9660	0
68	20250114	200700	1045204580	9660	9660	9660	9660	0
69	20250114	200600	1045204580	9660	9660	9660	9660	0
70	20250114	200500	1045204580	9660	9660	9660	9660	0
71	20250114	200400	1045204580	9660	9660	9660	9660	0
72	20250114	200300	1045204580	9660	9660	9660	9660	0
73	20250114	200200	1045204580	9660	9660	9660	9660	0
74	20250114	200100	1045204580	9660	9660	9660	9660	0
75	20250114	200000	1045204580	9660	9660	9660	9660	0
76	20250114	195900	1045204580	9660	9660	9660	9660	0
77	20250114	195800	1045204580	9660	9660	9660	9660	0
78	20250114	195700	1045204580	9660	9660	9660	9660	0
79	20250114	195600	1045204580	9660	9660	9660	9660	0
80	20250114	195500	1045204580	9660	9660	9660	9660	0
81	20250114	195400	1045204580	9660	9660	9660	9660	0
82	20250114	195300	1045204580	9660	9660	9660	9660	0
83	20250114	195200	1045204580	9660	9660	9660	9660	0
84	20250114	195100	1045204580	9660	9660	9660	9660	0
85	20250114	195000	1045204580	9660	9660	9660	9660	0
86	20250114	194900	1045204580	9660	9660	9660	9660	0
87	20250114	194800	1045204580	9660	9660	9660	9660	0
88	20250114	194700	1045204580	9660	9660	9660	9660	0
89	20250114	194600	1045204580	9660	9660	9660	9660	0
90	20250114	194500	1045204580	9660	9660	9660	9660	0
91	20250114	194400	1045204580	9660	9660	9660	9660	0
92	20250114	194300	1045204580	9660	9660	9660	9660	375
93	20250114	194200	1045204580	9660	9660	9660	9660	0
94	20250114	194100	1045204580	9660	9660	9660	9660	0
95	20250114	194000	1045204580	9660	9660	9660	9660	0
96	20250114	193900	1045204580	9660	9660	9660	9660	0
97	20250114	193800	1045204580	9660	9660	9660	9660	0
98	20250114	193700	1045204580	9660	9660	9660	9660	0
99	20250114	193600	1045204580	9660	9660	9660	9660	0
100	20250114	193500	1045204580	9660	9660	9660	9660	0
101	20250114	193400	1045204580	9660	9660	9660	9660	0
102	20250114	193300	1045204580	9660	9660	9660	9660	0
103	20250114	193200	1045204580	9660	9660	9660	9660	0
104	20250114	193100	1045204580	9660	9660	9660	9660	0
105	20250114	193000	1045204580	9660	9660	9660	9660	0
106	20250114	192900	1045204580	9660	9660	9660	9660	0
107	20250114	192800	1045204580	9660	9660	9660	9660	0
108	20250114	192700	1045204580	9660	9660	9660	9660	0
109	20250114	192600	1045204580	9660	9660	9660	9660	0
110	20250114	192500	1045204580	9660	9660	9660	9660	0
111	20250114	192400	1045204580	9660	9660	9660	9660	0
112	20250114	192300	1045204580	9660	9660	9660	9660	0
113	20250114	192200	1045204580	9660	9660	9660	9660	0
114	20250114	192100	1045204580	9660	9660	9660	9660	0
115	20250114	192000	1045204580	9660	9660	9660	9660	0
116	20250114	191900	1045204580	9660	9660	9660	9660	0
117	20250114	191800	1045204580	9660	9660	9660	9660	0
118	20250114	191700	1045204580	9660	9660	9660	9660	0
119	20250114	191600	1045204580	9660	9660	9660	9660	0
120	20250114	191500	1045204580	9660	9660	9660	9660	0
121	20250114	191400	1045204580	9660	9660	9660	9660	0
122	20250114	191300	1045204580	9660	9660	9660	9660	375
123	20250114	191200	1045204580	9660	9660	9660	9660	0
124	20250114	191100	1045204580	9660	9660	9660	9660	0
125	20250114	191000	1045204580	9660	9660	9660	9660	0
126	20250114	190900	1045204580	9660	9660	9660	9660	0
127	20250114	190800	1045204580	9660	9660	9660	9660	0
128	20250114	190700	1045204580	9660	9660	9660	9660	0
129	20250114	190600	1045204580	9660	9660	9660	9660	0
130	20250114	190500	1045204580	9660	9660	9660	9660	0
131	20250114	190400	1045204580	9660	9660	9660	9660	0
132	20250114	190300	1045204580	9660	9660	9660	9660	0
133	20250114	190200	1045204580	9660	9660	9660	9660	0
134	20250114	190100	1045204580	9660	9660	9660	9660	0
135	20250114	190000	1045204580	9660	9660	9660	9660	0
136	20250114	185900	1045204580	9660	9660	9660	9660	0
137	20250114	185800	1045204580	9660	9660	9660	9660	0
138	20250114	185700	1045204580	9660	9660	9660	9660	0
139	20250114	185600	1045204580	9660	9660	9660	9660	0
140	20250114	185500	1045204580	9660	9660	9660	9660	0
141	20250114	185400	1045204580	9660	9660	9660	9660	0
142	20250114	185300	1045204580	9660	9660	9660	9660	0
143	20250114	185200	1045204580	9660	9660	9660	9660	0
144	20250114	185100	1045204580	9660	9660	9660	9660	0
145	20250114	185000	1045204580	9660	9660	9660	9660	0
146	20250114	184900	1045204580	9660	9660	9660	9660	0
147	20250114	184800	1045204580	9660	9660	9660	9660	0
148	20250114	184700	1045204580	9660	9660	9660	9660	0
149	20250114	184600	1045204580	9660	9660	9660	9660	0
150	20250114	184500	1045204580	9660	9660	9660	9660	0
151	20250114	184400	1045204580	9660	9660	9660	9660	0
152	20250114	184300	1045204580	9660	9660	9660	9660	375
153	20250114	184200	1045204580	9660	9660	9660	9660	0
154	20250114	184100	1045204580	9660	9660	9660	9660	0
155	20250114	184000	1045204580	9660	9660	9660	9660	0
156	20250114	183900	1045204580	9660	9660	9660	9660	0
157	20250114	183800	1045204580	9660	9660	9660	9660	0
158	20250114	183700	1045204580	9660	9660	9660	9660	0
159	20250114	183600	1045204580	9660	9660	9660	9660	0
160	20250114	183500	1045204580	9660	9660	9660	9660	0
161	20250114	183400	1045204580	9660	9660	9660	9660	0
162	20250114	183300	1045204580	9660	9660	9660	9660	0
163	20250114	183200	1045204580	9660	9660	9660	9660	0
164	20250114	183100	1045204580	9660	9660	9660	9660	0
165	20250114	183000	1045204580	9660	9660	9660	9660	0
166	20250114	182900	1045204580	9660	9660	9660	9660	0
167	20250114	182800	1045204580	9660	9660	9660	9660	0
168	20250114	182700	1045204580	9660	9660	9660	9660	0
169	20250114	182600	1045204580	9660	9660	9660	9660	0
170	20250114	182500	1045204580	9660	9660	9660	9660	0
171	20250114	182400	1045204580	9660	9660	9660	9660	0
172	20250114	182300	1045204580	9660	9660	9660	9660	0
173	20250114	182200	1045204580	9660	9660	9660	9660	0
174	20250114	182100	1045204580	9660	9660	9660	9660	0
175	20250114	182000	1045204580	9660	9660	9660	9660	0
176	20250114	181900	1045204580	9660	9660	9660	9660	0
177	20250114	181800	1045204580	9660	9660	9660	9660	0
178	20250114	181700	1045204580	9660	9660	9660	9660	0
179	20250114	181600	1045204580	9660	9660	9660	9660	0
180	20250114	181500	1045204580	9660	9660	9660	9660	0
181	20250114	181400	1045204580	9660	9660	9660	9660	0
182	20250114	181300	1045204580	9660	9660	9660	9660	375
183	20250114	181200	1045204580	9660	9660	9660	9660	0
184	20250114	181100	1045204580	9660	9660	9660	9660	0
185	20250114	181000	1045204580	9660	9660	9660	9660	0
186	20250114	180900	1045204580	9660	9660	9660	9660	0
187	20250114	180800	1045204580	9660	9660	9660	9660	0
188	20250114	180700	1045204580	9660	9660	9660	9660	0
189	20250114	180600	1045204580	9660	9660	9660	9660	0
190	20250114	180500	1045204580	9660	9660	9660	9660	0
191	20250114	180400	1045204580	9660	9660	9660	9660	0
192	20250114	180300	1045204580	9660	9660	9660	9660	0
193	20250114	180200	1045204580	9660	9660	9660	9660	0
194	20250114	180100	1045204580	9660	9660	9660	9660	0
195	20250114	180000	1045204580	9660	9660	9660	9660	0
196	20250114	175900	1045204580	9660	9660	9660	9660	0
197	20250114	175800	1045204580	9660	9660	9660	9660	0
198	20250114	175700	1045204580	9660	9660	9660	9660	0
199	20250114	175600	1045204580	9660	9660	9660	9660	0
200	20250114	175500	1045204580	9660	9660	9660	9660	0
201	20250114	175400	1045204580	9660	9660	9660	9660	0
202	20250114	175300	1045204580	9660	9660	9660	9660	0
203	20250114	175200	1045204580	9660	9660	9660	9660	0
204	20250114	175100	1045204580	9660	9660	9660	9660	0
205	20250114	175000	1045204580	9660	9660	9660	9660	0
206	20250114	174900	1045204580	9660	9660	9660	9660	0
207	20250114	174800	1045204580	9660	9660	9660	9660	0
208	20250114	174700	1045204580	9660	9660	9660	9660	0
209	20250114	174600	1045204580	9660	9660	9660	9660	0
210	20250114	174500	1045204580	9660	9660	9660	9660	0
211	20250114	174400	1045204580	9660	9660	9660	9660	0
212	20250114	174300	1045204580	9660	9660	9660	9660	375
213	20250114	174200	1045204580	9660	9660	9660	9660	0
214	20250114	174100	1045204580	9660	9660	9660	9660	0
215	20250114	174000	1045204580	9660	9660	9660	9660	0
216	20250114	173900	1045204580	9660	9660	9660	9660	0
217	20250114	173800	1045204580	9660	9660	9660	9660	0
218	20250114	173700	1045204580	9660	9660	9660	9660	0
219	20250114	173600	1045204580	9660	9660	9660	9660	0
220	20250114	173500	1045204580	9660	9660	9660	9660	0
221	20250114	173400	1045204580	9660	9660	9660	9660	0
222	20250114	173300	1045204580	9660	9660	9660	9660	0
223	20250114	173200	1045204580	9660	9660	9660	9660	0
224	20250114	173100	1045204580	9660	9660	9660	9660	0
225	20250114	173000	1045204580	9660	9660	9660	9660	0
226	20250114	172900	1045204580	9660	9660	9660	9660	0
227	20250114	172800	1045204580	9660	9660	9660	9660	0
228	20250114	172700	1045204580	9660	9660	9660	9660	0
229	20250114	172600	1045204580	9660	9660	9660	9660	0
230	20250114	172500	1045204580	9660	9660	9660	9660	0
231	20250114	172400	1045204580	9660	9660	9660	9660	0
232	20250114	172300	1045204580	9660	9660	9660	9660	0
233	20250114	172200	1045204580	9660	9660	9660	9660	0
234	20250114	172100	1045204580	9660	9660	9660	9660	0
235	20250114	172000	1045204580	9660	9660	9660	9660	0
236	20250114	171900	1045204580	9660	9660	9660	9660	0
237	20250114	171800	1045204580	9660	9660	9660	9660	0
238	20250114	171700	1045204580	9660	9660	9660	9660	0
239	20250114	171600	1045204580	9660	9660	9660	9660	0
240	20250114	171500	1045204580	9660	9660	9660	9660	0
241	20250114	171400	1045204580	9660	9660	9660	9660	0
242	20250114	171300	1045204580	9660	9660	9660	9660	375
243	20250114	171200	1045204580	9660	9660	9660	9660	0
244	20250114	171100	1045204580	9660	9660	9660	9660	0
245	20250114	171000	1045204580	9660	9660	9660	9660	0
246	20250114	170900	1045204580	9660	9660	9660	9660	0
247	20250114	170800	1045204580	9660	9660	9660	9660	0
248	20250114	170700	1045204580	9660	9660	9660	9660	0
249	20250114	170600	1045204580	9660	9660	9660	9660	0
250	20250114	170500	1045204580	9660	9660	9660	9660	0
251	20250114	170400	1045204580	9660	9660	9660	9660	0
252	20250114	170300	1045204580	9660	9660	9660	9660	0
253	20250114	170200	1045204580	9660	9660	9660	9660	0
254	20250114	170100	1045204580	9660	9660	9660	9660	0
255	20250114	170000	1045204580	9660	9660	9660	9660	0
256	20250114	165900	1045204580	9660	9660	9660	9660	0
257	20250114	165800	1045204580	9660	9660	9660	9660	0
258	20250114	165700	1045204580	9660	9660	9660	9660	0
259	20250114	165600	1045204580	9660	9660	9660	9660	0
260	20250114	165500	1045204580	9660	9660	9660	9660	0
261	20250114	165400	1045204580	9660	9660	9660	9660	0
262	20250114	165300	1045204580	9660	9660	9660	9660	0
263	20250114	165200	1045204580	9660	9660	9660	9660	0
264	20250114	165100	1045204580	9660	9660	9660	9660	0
265	20250114	165000	1045204580	9660	9660	9660	9660	0
266	20250114	164900	1045204580	9660	9660	9660	9660	0
267	20250114	164800	1045204580	9660	9660	9660	9660	0
268	20250114	164700	1045204580	9660	9660	9660	9660	0
269	20250114	164600	1045204580	9660	9660	9660	9660	0
270	20250114	164500	1045204580	9660	9660	9660	9660	0
271	20250114	164400	1045204580	9660	9660	9660	9660	0
272	20250114	164300	1045204580	9660	9660	9660	9660	375
273	20250114	164200	1045204580	9660	9660	9660	9660	0
274	20250114	164100	1045204580	9660	9660	9660	9660	0
275	20250114	164000	1045204580	9660	9660	9660	9660	0
276	20250114	163900	1045204580	9660	9660	9660	9660	0
277	20250114	163800	1045204580	9660	9660	9660	9660	0
278	20250114	163700	1045204580	9660	9660	9660	9660	0
279	20250114	163600	1045204580	9660	9660	9660	9660	0
280	20250114	163500	1045204580	9660	9660	9660	9660	0
281	20250114	163400	1045204580	9660	9660	9660	9660	0
282	20250114	163300	1045204580	9660	9660	9660	9660	0
283	20250114	163200	1045204580	9660	9660	9660	9660	0
284	20250114	163100	1045204580	9660	9660	9660	9660	0
285	20250114	163000	1045204580	9660	9660	9660	9660	0
286	20250114	162900	1045204580	9660	9660	9660	9660	0
287	20250114	162800	1045204580	9660	9660	9660	9660	0
288	20250114	162700	1045204580	9660	9660	9660	9660	0
289	20250114	162600	1045204580	9660	9660	9660	9660	0
290	20250114	162500	1045204580	9660	9660	9660	9660	0
291	20250114	162400	1045204580	9660	9660	9660	9660	0
292	20250114	162300	1045204580	9660	9660	9660	9660	0
293	20250114	162200	1045204580	9660	9660	9660	9660	0
294	20250114	162100	1045204580	9660	9660	9660	9660	0
295	20250114	162000	1045204580	9660	9660	9660	9660	0
296	20250114	161900	1045204580	9660	9660	9660	9660	0
297	20250114	161800	1045204580	9660	9660	9660	9660	0
298	20250114	161700	1045204580	9660	9660	9660	9660	0
299	20250114	161600	1045204580	9660	9660	9660	9660	0
300	20250114	161500	1045204580	9660	9660	9660	9660	0
301	20250114	161400	1045204580	9660	9660	9660	9660	0
302	20250114	161300	1045204580	9660	9660	9660	9660	375
303	20250114	161200	1045204580	9660	9660	9660	9660	0
304	20250114	161100	1045204580	9660	9660	9660	9660	0
305	20250114	161000	1045204580	9660	9660	9660	9660	0
306	20250114	160900	1045204580	9660	9660	9660	9660	0
307	20250114	160800	1045204580	9660	9660	9660	9660	0
308	20250114	160700	1045204580	9660	9660	9660	9660	0
309	20250114	160600	1045204580	9660	9660	9660	9660	0
310	20250114	160500	1045204580	9660	9660	9660	9660	0
311	20250114	160400	1045204580	9660	9660	9660	9660	0
312	20250114	160300	1045204580	9660	9660	9660	9660	0
313	20250114	160200	1045204580	9660	9660	9660	9660	0
314	20250114	160100	1045204580	9660	9660	9660	9660	0
315	20250114	160000	1045204580	9660	9660	9660	9660	0
316	20250114	155900	1045204580	9660	9660	9660	9660	0
317	20250114	155800	1045204580	9660	9660	9660	9660	0
318	20250114	155700	1045204580	9660	9660	9660	9660	0
319	20250114	155600	1045204580	9660	9660	9660	9660	0
320	20250114	155500	1045204580	9660	9660	9660	9660	0
321	20250114	155400	1045204580	9660	9660	9660	9660	0
322	20250114	155300	1045204580	9660	9660	9660	9660	0
323	20250114	155200	1045204580	9660	9660	9660	9660	0
324	20250114	155100	1045204580	9660	9660	9660	9660	0
325	20250114	155000	1045204580	9660	9660	9660	9660	0
326	20250114	154900	1045204580	9660	9660	9660	9660	0
327	20250114	154800	1045204580	9660	9660	9660	9660	0
328	20250114	154700	1045204580	9660	9660	9660	9660	0
329	20250114	154600	1045204580	9660	9660	9660	9660	0
330	20250114	154500	1045204580	9660	9660	9660	9660	0
331	20250114	154400	1045204580	9660	9660	9660	9660	0
332	20250114	154300	1045204580	9660	9660	9660	9660	375
333	20250114	154200	1045204580	9660	9660	9660	9660	0
334	20250114	154100	1045204580	9660	9660	9660	9660	0
335	20250114	154000	1045204580	9660	9660	9660	9660	0
336	20250114	153900	1045204580	9660	9660	9660	9660	0
337	20250114	153800	1045204580	9660	9660	9660	9660	0
338	20250114	153700	1045204580	9660	9660	9660	9660	0
339	20250114	153600	1045204580	9660	9660	9660	9660	0
340	20250114	153500	1045204580	9660	9660	9660	9660	0
341	20250114	153400	1045204580	9660	9660	9660	9660	0
342	20250114	153300	1045204580	9660	9660	9660	9660	0
343	20250114	153200	1045204580	9660	9660	9660	9660	0
344	20250114	153100	1045204580	9660	9660	9660	9660	0
345	20250114	153000	1045204580	9660	9660	9660	9660	375
346	20250114	152900	1041582080	9660	9660	9660	9660	0
347	20250114	152800	1041582080	9660	9660	9660	9660	0
348	20250114	152700	1041582080	9660	9660	9660	9660	0
349	20250114	152600	1041582080	9660	9660	9660	9660	0
350	20250114	152500	1041582080	9660	9660	9660	9660	0
351	20250114	152400	1041582080	9660	9660	9660	9660	0
352	20250114	152300	1041582080	9660	9660	9660	9660	0
353	20250114	152200	1041582080	9660	9660	9660	9660	0
354	20250114	152100	1041582080	9660	9660	9660	9660	0
355	20250114	152000	1041582080	9660	9660	9660	9660	0
356	20250114	151900	1041582080	9660	9660	9660	9660	89
357	20250114	151800	1040722340	9710	9710	9710	9710	0
358	20250114	151700	1040722340	9710	9710	9710	9710	1
359	20250114	151600	1040712630	9650	9650	9650	9650	0
360	20250114	151500	1040712630	9650	9660	9660	9650	49
361	20250114	151400	1040239580	9710	9720	9720	9710	42
362	20250114	151300	1039831750	9730	9730	9730	9730	260
363	20250114	151200	1037301950	9730	9730	9730	9730	293
364	20250114	151100	1034451060	9740	9740	9740	9740	0
365	20250114	151000	1034451060	9740	9740	9740	9740	0
366	20250114	150900	1034451060	9740	9740	9740	9740	0
367	20250114	150800	1034451060	9740	9660	9740	9660	2300
368	20250114	150700	1012120940	9650	9650	9650	9650	60
369	20250114	150600	1011541940	9650	9670	9670	9650	103
370	20250114	150500	1010546830	9660	9660	9660	9660	170
371	20250114	150400	1008904630	9660	9660	9660	9660	1
372	20250114	150300	1008894970	9650	9650	9650	9650	230
373	20250114	150200	1006675470	9650	9680	9680	9650	298
374	20250114	150100	1003799270	9670	9650	9670	9650	244
375	20250114	150000	1001440790	9650	9670	9670	9650	11
376	20250114	145900	1001334520	9680	9670	9680	9670	204
377	20250114	145800	999360810	9670	9670	9670	9670	203
378	20250114	145700	997397800	9680	9670	9680	9670	95
379	20250114	145600	996479110	9670	9670	9670	9670	30
380	20250114	145500	996189010	9670	9670	9670	9670	113
381	20250114	145400	995096300	9670	9670	9670	9670	86
382	20250114	145300	994264680	9670	9670	9670	9670	44
383	20250114	145200	993839200	9660	9660	9660	9660	11
384	20250114	145100	993732940	9650	9650	9650	9650	11
385	20250114	145000	993626790	9640	9640	9640	9640	0
386	20250114	144900	993626790	9640	9640	9640	9640	99
387	20250114	144800	992672430	9650	9650	9650	9650	142
388	20250114	144700	991302130	9610	9630	9630	9610	634
389	20250114	144600	985199820	9650	9640	9650	9640	361
390	20250114	144500	981716460	9640	9640	9640	9640	0
391	20250114	144400	981716460	9640	9640	9640	9640	11
392	20250114	144300	981610420	9640	9640	9640	9630	281
393	20250114	144200	978904140	9650	9650	9650	9650	30
394	20250114	144100	978614640	9650	9650	9650	9650	0
395	20250114	144000	978614640	9650	9650	9650	9650	10
396	20250114	143900	978518140	9640	9650	9650	9630	353
397	20250114	143800	975112370	9650	9650	9650	9650	0
398	20250114	143700	975112370	9650	9650	9650	9650	0
399	20250114	143600	975112370	9650	9650	9650	9650	0
400	20250114	143500	975112370	9650	9650	9650	9650	0
401	20250114	143400	975112370	9650	9650	9650	9650	0
402	20250114	143300	975112370	9650	9650	9650	9650	0
403	20250114	143200	975112370	9650	9650	9650	9650	71
404	20250114	143100	974427220	9670	9670	9670	9670	200
405	20250114	143000	972493220	9670	9670	9670	9670	0
406	20250114	142900	972493220	9670	9670	9670	9670	39
407	20250114	142800	972116090	9670	9670	9670	9670	20
408	20250114	142700	971922690	9670	9670	9670	9670	1
409	20250114	142600	971913020	9670	9670	9670	9670	1
410	20250114	142500	971903350	9670	9650	9680	9650	578
411	20250114	142400	966313790	9610	9610	9610	9610	5
412	20250114	142300	966265740	9650	9650	9650	9650	1
413	20250114	142200	966256090	9580	9640	9650	9580	1900
414	20250114	142100	947988390	9650	9640	9650	9620	60
415	20250114	142000	947411040	9650	9630	9650	9630	7
416	20250114	141900	947343520	9660	9630	9660	9630	2
417	20250114	141800	947324230	9640	9640	9660	9620	7
418	20250114	141700	947256750	9650	9600	9650	9600	1129
419	20250114	141600	936376880	9600	9610	9620	9600	452
420	20250114	141500	932035620	9610	9610	9610	9610	256
421	20250114	141400	929575460	9610	9610	9610	9610	257
422	20250114	141300	927105690	9610	9610	9610	9610	1
423	20250114	141200	927096080	9610	9610	9610	9610	12
424	20250114	141100	926980760	9600	9600	9600	9600	0
425	20250114	141000	926980760	9600	9600	9600	9600	0
426	20250114	140900	926980760	9600	9600	9600	9600	255
427	20250114	140800	924532760	9600	9600	9600	9600	6
428	20250114	140700	924475160	9600	9600	9600	9600	20
429	20250114	140600	924283160	9600	9600	9600	9600	0
430	20250114	140500	924283160	9600	9600	9600	9600	50
431	20250114	140400	923803160	9580	9600	9610	9580	75
432	20250114	140300	923084530	9580	9600	9600	9580	379
433	20250114	140200	919453300	9600	9600	9600	9600	0
434	20250114	140100	919453300	9600	9600	9600	9600	1
435	20250114	140000	919443700	9600	9600	9600	9600	1
436	20250114	135900	919434100	9610	9600	9610	9600	82
437	20250114	135800	918646890	9600	9580	9610	9580	24
438	20250114	135700	918416920	9580	9620	9620	9570	35
439	20250114	135600	918081780	9620	9620	9620	9620	1
440	20250114	135500	918072160	9610	9610	9610	9610	0
441	20250114	135400	918072160	9610	9600	9620	9600	501
442	20250114	135300	913257700	9600	9600	9600	9600	22
443	20250114	135200	913046500	9600	9600	9600	9600	65
444	20250114	135100	912422500	9600	9600	9600	9600	0
445	20250114	135000	912422500	9600	9600	9600	9600	3
446	20250114	134900	912393700	9600	9600	9600	9600	40
447	20250114	134800	912009700	9600	9600	9600	9600	3
448	20250114	134700	911980900	9600	9600	9600	9600	136
449	20250114	134600	910675300	9560	9560	9560	9560	10
450	20250114	134500	910579700	9560	9560	9560	9560	1
451	20250114	134400	910570140	9560	9560	9560	9560	11
452	20250114	134300	910464980	9570	9570	9570	9570	0
453	20250114	134200	910464980	9570	9570	9570	9570	20
454	20250114	134100	910273580	9570	9570	9570	9570	0
455	20250114	134000	910273580	9570	9570	9570	9570	39
456	20250114	133900	909900350	9570	9570	9570	9570	0
457	20250114	133800	909900350	9570	9570	9570	9570	600
458	20250114	133700	904158350	9600	9600	9600	9570	445
459	20250114	133600	899899060	9600	9600	9600	9600	0
460	20250114	133500	899899060	9600	9600	9600	9600	5
461	20250114	133400	899851060	9600	9610	9610	9600	6
462	20250114	133300	899793430	9600	9610	9610	9600	6
463	20250114	133200	899735810	9600	9600	9610	9600	52
464	20250114	133100	899236170	9600	9600	9600	9600	175
465	20250114	133000	897556170	9600	9600	9600	9600	0
466	20250114	132900	897556170	9600	9600	9600	9600	11
467	20250114	132800	897450570	9600	9600	9610	9580	123
468	20250114	132700	896270160	9600	9610	9610	9600	4
469	20250114	132600	896231740	9600	9600	9600	9600	132
470	20250114	132500	894964540	9620	9580	9620	9570	885
471	20250114	132400	886483390	9580	9560	9580	9560	68
472	20250114	132300	885833250	9570	9590	9590	9570	38
473	20250114	132200	885469130	9570	9570	9570	9570	49
474	20250114	132100	885000200	9570	9570	9570	9570	0
475	20250114	132000	885000200	9570	9570	9570	9570	0
476	20250114	131900	885000200	9570	9570	9570	9570	88
477	20250114	131800	884158040	9580	9560	9580	9560	395
478	20250114	131700	880378290	9560	9560	9560	9560	34
479	20250114	131600	880053250	9560	9560	9570	9560	77
480	20250114	131500	879316530	9560	9560	9560	9560	124
481	20250114	131400	878131090	9550	9540	9550	9540	138
482	20250114	131300	876814000	9540	9540	9540	9540	522
483	20250114	131200	871834120	9540	9520	9540	9520	377
484	20250114	131100	868243980	9510	9510	9510	9510	0
485	20250114	131000	868243980	9510	9520	9520	9510	58
486	20250114	130900	867692300	9520	9510	9520	9510	91
487	20250114	130800	866826690	9510	9510	9510	9510	0
488	20250114	130700	866826690	9510	9520	9520	9510	34
489	20250114	130600	866503300	9520	9510	9520	9510	215
490	20250114	130500	864458550	9520	9520	9520	9520	6
491	20250114	130400	864401430	9520	9520	9520	9520	14
492	20250114	130300	864268150	9520	9520	9520	9520	487
493	20250114	130200	859631910	9520	9520	9520	9520	60
494	20250114	130100	859060710	9520	9520	9520	9520	446
495	20250114	130000	854814790	9520	9520	9520	9520	15
496	20250114	125900	854671990	9550	9540	9550	9540	11
497	20250114	125800	854567040	9520	9520	9520	9520	42
498	20250114	125700	854167200	9520	9530	9530	9520	958
499	20250114	125600	845047030	9520	9520	9520	9520	377
500	20250114	125500	841457990	9520	9520	9520	9520	70
501	20250114	125400	840791590	9520	9520	9520	9520	0
502	20250114	125300	840791590	9520	9520	9520	9520	39
503	20250114	125200	840420310	9520	9490	9520	9490	61
504	20250114	125100	839840820	9540	9540	9540	9540	1
505	20250114	125000	839831280	9500	9530	9530	9500	499
506	20250114	124900	835089040	9550	9550	9550	9550	12
507	20250114	124800	834974440	9530	9530	9530	9530	0
508	20250114	124700	834974440	9530	9530	9530	9530	20
509	20250114	124600	834783840	9540	9540	9540	9540	220
510	20250114	124500	832685040	9530	9530	9530	9530	0
511	20250114	124400	832685040	9530	9530	9530	9530	0
512	20250114	124300	832685040	9530	9530	9530	9530	0
513	20250114	124200	832685040	9530	9560	9560	9530	1085
514	20250114	124100	822344840	9560	9550	9560	9550	96
515	20250114	124000	821428030	9550	9520	9550	9520	15
516	20250114	123900	821285200	9540	9540	9540	9540	3
517	20250114	123800	821256580	9540	9520	9540	9520	84
518	20250114	123700	820456860	9520	9550	9550	9520	49
519	20250114	123600	819990230	9550	9550	9580	9540	533
520	20250114	123500	814904560	9540	9540	9540	9540	559
521	20250114	123400	809571700	9500	9500	9500	9500	7
522	20250114	123300	809505200	9500	9490	9500	9490	500
523	20250114	123200	804756260	9470	9470	9470	9470	2000
524	20250114	123100	785816260	9470	9470	9470	9470	1
525	20250114	123000	785806790	9470	9500	9500	9470	802
526	20250114	122900	778206190	9480	9490	9490	9480	200
527	20250114	122800	776309030	9490	9490	9490	9490	0
528	20250114	122700	776309030	9490	9500	9500	9490	159
529	20250114	122600	774799060	9500	9520	9520	9500	400
530	20250114	122500	770997440	9520	9520	9520	9520	0
531	20250114	122400	770997440	9520	9520	9520	9520	15
532	20250114	122300	770854640	9520	9520	9520	9520	1
533	20250114	122200	770845120	9540	9530	9540	9520	3
534	20250114	122100	770816530	9520	9520	9520	9520	55
535	20250114	122000	770292930	9520	9520	9540	9520	16
536	20250114	121900	770140380	9520	9500	9540	9500	76
537	20250114	121800	769416600	9500	9520	9570	9500	82
538	20250114	121700	768636020	9500	9500	9500	9490	535
539	20250114	121600	763558520	9490	9480	9490	9480	293
540	20250114	121500	760777990	9490	9490	9490	9490	101
541	20250114	121400	759819500	9490	9490	9490	9470	205
542	20250114	121300	757876050	9470	9470	9490	9470	195
543	20250114	121200	756028400	9500	9470	9500	9470	395
544	20250114	121100	752278700	9470	9470	9470	9470	10
545	20250114	121000	752184000	9470	9470	9470	9470	81
546	20250114	120900	751416930	9490	9470	9490	9450	1163
547	20250114	120800	740415860	9470	9470	9470	9470	0
548	20250114	120700	740415860	9470	9470	9470	9470	11
549	20250114	120600	740311690	9470	9470	9470	9470	1
550	20250114	120500	740302220	9470	9470	9470	9470	100
551	20250114	120400	739355220	9470	9490	9490	9470	361
552	20250114	120300	735934050	9480	9480	9480	9480	98
553	20250114	120200	735005010	9480	9490	9500	9480	618
554	20250114	120100	729140820	9490	9490	9500	9490	748
555	20250114	120000	722041100	9490	9500	9500	9480	912
556	20250114	115900	713381070	9490	9490	9490	9490	57
557	20250114	115800	712840140	9490	9500	9500	9490	356
558	20250114	115700	709461590	9500	9500	9500	9500	580
559	20250114	115600	703951590	9500	9490	9500	9490	134
560	20250114	115500	702678990	9490	9490	9490	9490	236
561	20250114	115400	700439350	9490	9490	9490	9490	0
562	20250114	115300	700439350	9490	9490	9490	9490	179
563	20250114	115200	698740640	9490	9490	9490	9490	200
564	20250114	115100	696842640	9500	9490	9500	9490	67
565	20250114	115000	696206780	9490	9490	9500	9490	429
566	20250114	114900	692133540	9490	9500	9500	9490	128
567	20250114	114800	690917560	9500	9520	9550	9500	291
568	20250114	114700	688144830	9500	9530	9530	9500	253
569	20250114	114600	685736270	9530	9590	9590	9460	5040
570	20250114	114500	637763470	9570	9570	9570	9570	31
571	20250114	114400	637466800	9570	9570	9570	9570	0
572	20250114	114300	637466800	9570	9590	9590	9570	944
573	20250114	114200	628423420	9600	9600	9600	9600	11
574	20250114	114100	628317820	9600	9600	9600	9600	210
575	20250114	114000	626301820	9600	9600	9600	9600	2
576	20250114	113900	626282620	9600	9590	9600	9590	541
577	20250114	113800	621094420	9590	9620	9620	9590	734
578	20250114	113700	614048230	9630	9630	9630	9630	0
579	20250114	113600	614048230	9630	9630	9630	9630	0
580	20250114	113500	614048230	9630	9630	9630	9630	0
581	20250114	113400	614048230	9630	9630	9630	9630	0
582	20250114	113300	614048230	9630	9630	9630	9630	0
583	20250114	113200	614048230	9630	9630	9630	9630	30
584	20250114	113100	613759330	9650	9630	9650	9630	222
585	20250114	113000	611620060	9630	9630	9630	9630	0
586	20250114	112900	611620060	9630	9620	9630	9620	25
587	20250114	112800	611379550	9620	9620	9620	9620	176
588	20250114	112700	609686430	9620	9620	9620	9620	13
589	20250114	112600	609561370	9620	9620	9620	9620	392
590	20250114	112500	605790330	9620	9620	9620	9620	71
591	20250114	112400	605107310	9620	9610	9620	9610	213
592	20250114	112300	603058360	9610	9610	9610	9610	0
593	20250114	112200	603058360	9610	9620	9620	9610	253
594	20250114	112100	600624530	9620	9620	9620	9620	300
595	20250114	112000	597738530	9620	9620	9620	9620	0
596	20250114	111900	597738530	9620	9620	9620	9620	103
597	20250114	111800	596747670	9620	9620	9620	9620	15
598	20250114	111700	596603370	9600	9600	9600	9600	531
599	20250114	111600	591505770	9600	9600	9600	9600	0
600	20250114	111500	591505770	9600	9600	9600	9600	0
601	20250114	111400	591505770	9600	9600	9600	9600	220
602	20250114	111300	589393770	9600	9600	9600	9600	37
603	20250114	111200	589038570	9600	9600	9610	9600	1500
604	20250114	111100	574638550	9600	9600	9600	9600	37
605	20250114	111000	574283350	9600	9620	9620	9600	268
606	20250114	110900	571710450	9620	9620	9620	9620	2
607	20250114	110800	571691210	9620	9620	9620	9620	0
608	20250114	110700	571691210	9620	9620	9620	9620	1
609	20250114	110600	571681590	9590	9590	9590	9590	0
610	20250114	110500	571681590	9590	9600	9600	9590	120
611	20250114	110400	570529660	9580	9630	9630	9580	256
612	20250114	110300	568076200	9630	9630	9630	9600	159
613	20250114	110200	566549650	9590	9630	9630	9590	388
614	20250114	110100	562826730	9600	9600	9600	9600	17
615	20250114	110000	562663530	9600	9600	9600	9600	0
616	20250114	105900	562663530	9600	9600	9610	9600	404
617	20250114	105800	558785120	9590	9590	9590	9590	100
618	20250114	105700	557826120	9610	9620	9620	9590	776
619	20250114	105600	550378910	9630	9630	9630	9630	0
620	20250114	105500	550378910	9630	9600	9630	9600	107
621	20250114	105400	549351650	9600	9600	9600	9600	50
622	20250114	105300	548871650	9590	9600	9600	9590	218
623	20250114	105200	546779460	9580	9590	9590	9580	51
624	20250114	105100	546290460	9590	9610	9610	9590	622
625	20250114	105000	540318700	9600	9600	9600	9600	201
626	20250114	104900	538389100	9640	9640	9640	9640	312
627	20250114	104800	535381420	9640	9600	9640	9600	105
628	20250114	104700	534370420	9610	9640	9640	9610	1012
629	20250114	104600	524631570	9640	9640	9640	9630	1039
630	20250114	104500	514615710	9640	9660	9660	9640	1454
631	20250114	104400	500595780	9660	9670	9670	9650	122
632	20250114	104300	499417560	9680	9690	9690	9660	1782
633	20250114	104200	482182220	9690	9720	9720	9690	1151
634	20250114	104100	471027500	9680	9720	9720	9680	166
635	20250114	104000	469416620	9680	9690	9690	9680	690
636	20250114	103900	462736890	9690	9690	9690	9690	0
637	20250114	103800	462736890	9690	9700	9700	9690	70
638	20250114	103700	462058480	9690	9720	9720	9690	391
639	20250114	103600	458269200	9700	9690	9700	9690	438
640	20250114	103500	454024900	9690	9710	9720	9690	254
641	20250114	103400	451563320	9720	9720	9720	9720	4
642	20250114	103300	451524440	9720	9720	9720	9720	500
643	20250114	103200	446664440	9680	9680	9680	9680	0
644	20250114	103100	446664440	9680	9680	9680	9680	0
645	20250114	103000	446664440	9680	9690	9690	9680	351
646	20250114	102900	443263750	9690	9710	9710	9690	537
647	20250114	102800	438054990	9720	9720	9720	9720	7
648	20250114	102700	437986950	9720	9720	9720	9720	300
649	20250114	102600	435070950	9710	9720	9720	9700	746
650	20250114	102500	427826780	9700	9700	9700	9700	200
651	20250114	102400	425886780	9700	9720	9720	9700	305
652	20250114	102300	422928130	9700	9720	9720	9700	1551
653	20250114	102200	407873120	9720	9740	9740	9720	333
654	20250114	102100	404632840	9740	9790	9790	9740	1247
655	20250114	102000	392473700	9770	9770	9790	9770	380
656	20250114	101900	388760900	9770	9770	9770	9770	0
657	20250114	101800	388760900	9770	9770	9770	9770	0
658	20250114	101700	388760900	9770	9770	9770	9770	0
659	20250114	101600	388760900	9770	9790	9790	9760	1785
660	20250114	101500	371301950	9800	9800	9800	9800	153
661	20250114	101400	369802550	9800	9800	9800	9790	53
662	20250114	101300	369283660	9820	9820	9820	9820	2
663	20250114	101200	369264020	9830	9820	9830	9800	8
664	20250114	101100	369185420	9800	9830	9830	9800	44
665	20250114	101000	368753290	9790	9810	9830	9790	1138
666	20250114	100900	357599660	9800	9800	9800	9800	6
667	20250114	100800	357540860	9800	9800	9800	9800	20
668	20250114	100700	357344860	9800	9790	9810	9790	758
669	20250114	100600	349916950	9800	9820	9820	9800	792
670	20250114	100500	342145340	9820	9820	9820	9820	0
671	20250114	100400	342145340	9820	9820	9820	9820	10
672	20250114	100300	342047140	9830	9830	9830	9800	3109
673	20250114	100200	311529170	9830	9850	9870	9830	55
674	20250114	100100	310987660	9830	9830	9830	9830	100
675	20250114	100000	310004660	9840	9830	9840	9830	46
676	20250114	095900	309552170	9820	9830	9850	9820	469
677	20250114	095800	304945230	9830	9850	9850	9830	800
678	20250114	095700	297080350	9880	9850	9880	9850	280
679	20250114	095600	294321310	9860	9860	9860	9860	1
680	20250114	095500	294311450	9860	9860	9860	9860	15
681	20250114	095400	294163550	9880	9870	9890	9840	535
682	20250114	095300	288895720	9890	9880	9890	9880	101
683	20250114	095200	287897830	9870	9890	9900	9870	34
684	20250114	095100	287561960	9900	9900	9900	9900	1
685	20250114	095000	287552060	9850	9890	9930	9850	385
686	20250114	094900	283752590	9890	9880	9890	9880	83
687	20250114	094800	282932220	9840	9860	9860	9840	348
688	20250114	094700	279506490	9840	9850	9850	9840	300
689	20250114	094600	276554240	9840	9850	9850	9840	120
690	20250114	094500	275373140	9840	9860	9860	9840	1632
691	20250114	094400	259305230	9890	9890	9890	9890	5
692	20250114	094300	259255780	9890	9870	9900	9850	1333
693	20250114	094200	246117870	9900	9910	9910	9890	403
694	20250114	094100	242130140	9890	9890	9910	9890	13
695	20250114	094000	242001550	9870	9890	9890	9870	1000
696	20250114	093900	232128240	9890	9900	9900	9890	700
697	20250114	093800	225203150	9900	9900	9900	9900	199
698	20250114	093700	223233050	9900	9900	9900	9900	22
699	20250114	093600	223015250	9900	9900	9900	9900	287
700	20250114	093500	220173950	9900	9910	9910	9900	73
701	20250114	093400	219451020	9910	9920	9920	9910	180
702	20250114	093300	217667210	9920	9940	9950	9920	21
703	20250114	093200	217458690	9920	9920	9920	9920	200
704	20250114	093100	215474690	9920	9920	9920	9920	432
705	20250114	093000	211189250	9910	9920	9920	9910	401
706	20250114	092900	207215330	9910	9920	9920	9910	225
707	20250114	092800	204984920	9920	9920	9920	9910	441
708	20250114	092700	200610600	9920	9920	9940	9920	380
709	20250114	092600	196840380	9920	9950	9950	9900	404
710	20250114	092500	192836600	9920	9950	9950	9870	7655
711	20250114	092400	117114840	9950	9970	9970	9950	100
712	20250114	092300	116119680	9950	9950	9950	9950	0
713	20250114	092200	116119680	9950	9970	9970	9950	64
714	20250114	092100	115482300	9980	10020	10020	9980	252
715	20250114	092000	112967300	9970	10020	10050	9900	6818
716	20250114	091900	45272520	10020	10020	10020	10020	1
717	20250114	091800	45262500	9980	10010	10010	9960	1011
718	20250114	091700	35183110	10040	10030	10050	10030	6
719	20250114	091600	35122840	10050	10010	10050	10010	2
720	20250114	091500	35102780	9980	10040	10040	9980	305
721	20250114	091400	32058430	10070	10060	10070	10040	5
722	20250114	091300	32008150	10040	10060	10080	10040	14
723	20250114	091200	31867140	10100	10100	10100	10100	1
724	20250114	091100	31857040	10100	10030	10100	10030	1351
725	20250114	091000	18248030	10070	10070	10070	10070	0
726	20250114	090900	18248030	10070	10050	10070	10050	22
727	20250114	090800	18026830	10020	10020	10020	10020	101
728	20250114	090700	17014810	10040	10020	10040	9970	1501
729	20250114	090600	1995590	10090	10090	10090	10090	0
730	20250114	090500	1995590	10090	10090	10090	10090	0
731	20250114	090400	1995590	10090	10090	10090	10090	19
732	20250114	090300	1803880	10100	10100	10100	10100	130
733	20250114	090200	490880	10100	10100	10100	10100	2
734	20250114	090100	470680	10080	10080	10080	10080	0
735	20250114	090000	470680	10080	10010	10080	10010	47