KissMeData/080220/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195500	4154070390	9690	9690	9690	9690	9877
3	20250114	195400	4154070390	9690	9690	9690	9690	0
4	20250114	195300	4154070390	9690	9690	9690	9690	0
5	20250114	195200	4154070390	9690	9690	9690	9690	0
6	20250114	195100	4154070390	9690	9690	9690	9690	0
7	20250114	195000	4154070390	9690	9690	9690	9690	0
8	20250114	194900	4154070390	9690	9690	9690	9690	0
9	20250114	194800	4154070390	9690	9690	9690	9690	0
10	20250114	194700	4154070390	9690	9690	9690	9690	0
11	20250114	194600	4154070390	9690	9690	9690	9690	0
12	20250114	194500	4154070390	9690	9690	9690	9690	0
13	20250114	194400	4154070390	9690	9690	9690	9690	0
14	20250114	194300	4154070390	9690	9690	9690	9690	0
15	20250114	194200	4154070390	9690	9690	9690	9690	0
16	20250114	194100	4154070390	9690	9690	9690	9690	0
17	20250114	194000	4154070390	9690	9690	9690	9690	0
18	20250114	193900	4154070390	9690	9690	9690	9690	0
19	20250114	193800	4154070390	9690	9690	9690	9690	0
20	20250114	193700	4154070390	9690	9690	9690	9690	0
21	20250114	193600	4154070390	9690	9690	9690	9690	0
22	20250114	193500	4154070390	9690	9690	9690	9690	0
23	20250114	193400	4154070390	9690	9690	9690	9690	0
24	20250114	193300	4154070390	9690	9690	9690	9690	0
25	20250114	193200	4154070390	9690	9690	9690	9690	0
26	20250114	193100	4154070390	9690	9690	9690	9690	0
27	20250114	193000	4154070390	9690	9690	9690	9690	0
28	20250114	192900	4154070390	9690	9690	9690	9690	0
29	20250114	192800	4154070390	9690	9690	9690	9690	0
30	20250114	192700	4154070390	9690	9690	9690	9690	0
31	20250114	192600	4154070390	9690	9690	9690	9690	0
32	20250114	192500	4154070390	9690	9690	9690	9690	9877
33	20250114	192400	4154070390	9690	9690	9690	9690	0
34	20250114	192300	4154070390	9690	9690	9690	9690	0
35	20250114	192200	4154070390	9690	9690	9690	9690	0
36	20250114	192100	4154070390	9690	9690	9690	9690	0
37	20250114	192000	4154070390	9690	9690	9690	9690	0
38	20250114	191900	4154070390	9690	9690	9690	9690	0
39	20250114	191800	4154070390	9690	9690	9690	9690	0
40	20250114	191700	4154070390	9690	9690	9690	9690	0
41	20250114	191600	4154070390	9690	9690	9690	9690	0
42	20250114	191500	4154070390	9690	9690	9690	9690	0
43	20250114	191400	4154070390	9690	9690	9690	9690	0
44	20250114	191300	4154070390	9690	9690	9690	9690	0
45	20250114	191200	4154070390	9690	9690	9690	9690	0
46	20250114	191100	4154070390	9690	9690	9690	9690	0
47	20250114	191000	4154070390	9690	9690	9690	9690	0
48	20250114	190900	4154070390	9690	9690	9690	9690	0
49	20250114	190800	4154070390	9690	9690	9690	9690	0
50	20250114	190700	4154070390	9690	9690	9690	9690	0
51	20250114	190600	4154070390	9690	9690	9690	9690	0
52	20250114	190500	4154070390	9690	9690	9690	9690	0
53	20250114	190400	4154070390	9690	9690	9690	9690	0
54	20250114	190300	4154070390	9690	9690	9690	9690	0
55	20250114	190200	4154070390	9690	9690	9690	9690	0
56	20250114	190100	4154070390	9690	9690	9690	9690	0
57	20250114	190000	4154070390	9690	9690	9690	9690	0
58	20250114	185900	4154070390	9690	9690	9690	9690	0
59	20250114	185800	4154070390	9690	9690	9690	9690	0
60	20250114	185700	4154070390	9690	9690	9690	9690	0
61	20250114	185600	4154070390	9690	9690	9690	9690	0
62	20250114	185500	4154070390	9690	9690	9690	9690	9877
63	20250114	185400	4154070390	9690	9690	9690	9690	0
64	20250114	185300	4154070390	9690	9690	9690	9690	0
65	20250114	185200	4154070390	9690	9690	9690	9690	0
66	20250114	185100	4154070390	9690	9690	9690	9690	0
67	20250114	185000	4154070390	9690	9690	9690	9690	0
68	20250114	184900	4154070390	9690	9690	9690	9690	0
69	20250114	184800	4154070390	9690	9690	9690	9690	0
70	20250114	184700	4154070390	9690	9690	9690	9690	0
71	20250114	184600	4154070390	9690	9690	9690	9690	0
72	20250114	184500	4154070390	9690	9690	9690	9690	0
73	20250114	184400	4154070390	9690	9690	9690	9690	0
74	20250114	184300	4154070390	9690	9690	9690	9690	0
75	20250114	184200	4154070390	9690	9690	9690	9690	0
76	20250114	184100	4154070390	9690	9690	9690	9690	0
77	20250114	184000	4154070390	9690	9690	9690	9690	0
78	20250114	183900	4154070390	9690	9690	9690	9690	0
79	20250114	183800	4154070390	9690	9690	9690	9690	0
80	20250114	183700	4154070390	9690	9690	9690	9690	0
81	20250114	183600	4154070390	9690	9690	9690	9690	0
82	20250114	183500	4154070390	9690	9690	9690	9690	0
83	20250114	183400	4154070390	9690	9690	9690	9690	0
84	20250114	183300	4154070390	9690	9690	9690	9690	0
85	20250114	183200	4154070390	9690	9690	9690	9690	0
86	20250114	183100	4154070390	9690	9690	9690	9690	0
87	20250114	183000	4154070390	9690	9690	9690	9690	0
88	20250114	182900	4154070390	9690	9690	9690	9690	0
89	20250114	182800	4154070390	9690	9690	9690	9690	0
90	20250114	182700	4154070390	9690	9690	9690	9690	0
91	20250114	182600	4154070390	9690	9690	9690	9690	0
92	20250114	182500	4154070390	9690	9690	9690	9690	9877
93	20250114	182400	4154070390	9690	9690	9690	9690	0
94	20250114	182300	4154070390	9690	9690	9690	9690	0
95	20250114	182200	4154070390	9690	9690	9690	9690	0
96	20250114	182100	4154070390	9690	9690	9690	9690	0
97	20250114	182000	4154070390	9690	9690	9690	9690	0
98	20250114	181900	4154070390	9690	9690	9690	9690	0
99	20250114	181800	4154070390	9690	9690	9690	9690	0
100	20250114	181700	4154070390	9690	9690	9690	9690	0
101	20250114	181600	4154070390	9690	9690	9690	9690	0
102	20250114	181500	4154070390	9690	9690	9690	9690	0
103	20250114	181400	4154070390	9690	9690	9690	9690	0
104	20250114	181300	4154070390	9690	9690	9690	9690	0
105	20250114	181200	4154070390	9690	9690	9690	9690	0
106	20250114	181100	4154070390	9690	9690	9690	9690	0
107	20250114	181000	4154070390	9690	9690	9690	9690	0
108	20250114	180900	4154070390	9690	9690	9690	9690	0
109	20250114	180800	4154070390	9690	9690	9690	9690	0
110	20250114	180700	4154070390	9690	9690	9690	9690	0
111	20250114	180600	4154070390	9690	9690	9690	9690	0
112	20250114	180500	4154070390	9690	9690	9690	9690	0
113	20250114	180400	4154070390	9690	9690	9690	9690	0
114	20250114	180300	4154070390	9690	9690	9690	9690	0
115	20250114	180200	4154070390	9690	9690	9690	9690	0
116	20250114	180100	4154070390	9690	9690	9690	9690	0
117	20250114	180000	4154070390	9690	9690	9690	9690	0
118	20250114	175900	4154070390	9690	9690	9690	9690	0
119	20250114	175800	4154070390	9690	9690	9690	9690	0
120	20250114	175700	4154070390	9690	9690	9690	9690	0
121	20250114	175600	4154070390	9690	9690	9690	9690	0
122	20250114	175500	4154070390	9690	9690	9690	9690	9877
123	20250114	175400	4154070390	9690	9690	9690	9690	0
124	20250114	175300	4154070390	9690	9690	9690	9690	0
125	20250114	175200	4154070390	9690	9690	9690	9690	0
126	20250114	175100	4154070390	9690	9690	9690	9690	0
127	20250114	175000	4154070390	9690	9690	9690	9690	0
128	20250114	174900	4154070390	9690	9690	9690	9690	0
129	20250114	174800	4154070390	9690	9690	9690	9690	0
130	20250114	174700	4154070390	9690	9690	9690	9690	0
131	20250114	174600	4154070390	9690	9690	9690	9690	0
132	20250114	174500	4154070390	9690	9690	9690	9690	0
133	20250114	174400	4154070390	9690	9690	9690	9690	0
134	20250114	174300	4154070390	9690	9690	9690	9690	0
135	20250114	174200	4154070390	9690	9690	9690	9690	0
136	20250114	174100	4154070390	9690	9690	9690	9690	0
137	20250114	174000	4154070390	9690	9690	9690	9690	0
138	20250114	173900	4154070390	9690	9690	9690	9690	0
139	20250114	173800	4154070390	9690	9690	9690	9690	0
140	20250114	173700	4154070390	9690	9690	9690	9690	0
141	20250114	173600	4154070390	9690	9690	9690	9690	0
142	20250114	173500	4154070390	9690	9690	9690	9690	0
143	20250114	173400	4154070390	9690	9690	9690	9690	0
144	20250114	173300	4154070390	9690	9690	9690	9690	0
145	20250114	173200	4154070390	9690	9690	9690	9690	0
146	20250114	173100	4154070390	9690	9690	9690	9690	0
147	20250114	173000	4154070390	9690	9690	9690	9690	0
148	20250114	172900	4154070390	9690	9690	9690	9690	0
149	20250114	172800	4154070390	9690	9690	9690	9690	0
150	20250114	172700	4154070390	9690	9690	9690	9690	0
151	20250114	172600	4154070390	9690	9690	9690	9690	0
152	20250114	172500	4154070390	9690	9690	9690	9690	9877
153	20250114	172400	4154070390	9690	9690	9690	9690	0
154	20250114	172300	4154070390	9690	9690	9690	9690	0
155	20250114	172200	4154070390	9690	9690	9690	9690	0
156	20250114	172100	4154070390	9690	9690	9690	9690	0
157	20250114	172000	4154070390	9690	9690	9690	9690	0
158	20250114	171900	4154070390	9690	9690	9690	9690	0
159	20250114	171800	4154070390	9690	9690	9690	9690	0
160	20250114	171700	4154070390	9690	9690	9690	9690	0
161	20250114	171600	4154070390	9690	9690	9690	9690	0
162	20250114	171500	4154070390	9690	9690	9690	9690	0
163	20250114	171400	4154070390	9690	9690	9690	9690	0
164	20250114	171300	4154070390	9690	9690	9690	9690	0
165	20250114	171200	4154070390	9690	9690	9690	9690	0
166	20250114	171100	4154070390	9690	9690	9690	9690	0
167	20250114	171000	4154070390	9690	9690	9690	9690	0
168	20250114	170900	4154070390	9690	9690	9690	9690	0
169	20250114	170800	4154070390	9690	9690	9690	9690	0
170	20250114	170700	4154070390	9690	9690	9690	9690	0
171	20250114	170600	4154070390	9690	9690	9690	9690	0
172	20250114	170500	4154070390	9690	9690	9690	9690	0
173	20250114	170400	4154070390	9690	9690	9690	9690	0
174	20250114	170300	4154070390	9690	9690	9690	9690	0
175	20250114	170200	4154070390	9690	9690	9690	9690	0
176	20250114	170100	4154070390	9690	9690	9690	9690	0
177	20250114	170000	4154070390	9690	9690	9690	9690	0
178	20250114	165900	4154070390	9690	9690	9690	9690	0
179	20250114	165800	4154070390	9690	9690	9690	9690	0
180	20250114	165700	4154070390	9690	9690	9690	9690	0
181	20250114	165600	4154070390	9690	9690	9690	9690	0
182	20250114	165500	4154070390	9690	9690	9690	9690	9877
183	20250114	165400	4154070390	9690	9690	9690	9690	0
184	20250114	165300	4154070390	9690	9690	9690	9690	0
185	20250114	165200	4154070390	9690	9690	9690	9690	0
186	20250114	165100	4154070390	9690	9690	9690	9690	0
187	20250114	165000	4154070390	9690	9690	9690	9690	0
188	20250114	164900	4154070390	9690	9690	9690	9690	0
189	20250114	164800	4154070390	9690	9690	9690	9690	0
190	20250114	164700	4154070390	9690	9690	9690	9690	0
191	20250114	164600	4154070390	9690	9690	9690	9690	0
192	20250114	164500	4154070390	9690	9690	9690	9690	0
193	20250114	164400	4154070390	9690	9690	9690	9690	0
194	20250114	164300	4154070390	9690	9690	9690	9690	0
195	20250114	164200	4154070390	9690	9690	9690	9690	0
196	20250114	164100	4154070390	9690	9690	9690	9690	0
197	20250114	164000	4154070390	9690	9690	9690	9690	0
198	20250114	163900	4154070390	9690	9690	9690	9690	0
199	20250114	163800	4154070390	9690	9690	9690	9690	0
200	20250114	163700	4154070390	9690	9690	9690	9690	0
201	20250114	163600	4154070390	9690	9690	9690	9690	0
202	20250114	163500	4154070390	9690	9690	9690	9690	0
203	20250114	163400	4154070390	9690	9690	9690	9690	0
204	20250114	163300	4154070390	9690	9690	9690	9690	0
205	20250114	163200	4154070390	9690	9690	9690	9690	0
206	20250114	163100	4154070390	9690	9690	9690	9690	0
207	20250114	163000	4154070390	9690	9690	9690	9690	0
208	20250114	162900	4154070390	9690	9690	9690	9690	0
209	20250114	162800	4154070390	9690	9690	9690	9690	0
210	20250114	162700	4154070390	9690	9690	9690	9690	0
211	20250114	162600	4154070390	9690	9690	9690	9690	0
212	20250114	162500	4154070390	9690	9690	9690	9690	9877
213	20250114	162400	4154070390	9690	9690	9690	9690	0
214	20250114	162300	4154070390	9690	9690	9690	9690	0
215	20250114	162200	4154070390	9690	9690	9690	9690	0
216	20250114	162100	4154070390	9690	9690	9690	9690	0
217	20250114	162000	4154070390	9690	9690	9690	9690	0
218	20250114	161900	4154070390	9690	9690	9690	9690	0
219	20250114	161800	4154070390	9690	9690	9690	9690	0
220	20250114	161700	4154070390	9690	9690	9690	9690	0
221	20250114	161600	4154070390	9690	9690	9690	9690	0
222	20250114	161500	4154070390	9690	9690	9690	9690	0
223	20250114	161400	4154070390	9690	9690	9690	9690	0
224	20250114	161300	4154070390	9690	9690	9690	9690	0
225	20250114	161200	4154070390	9690	9690	9690	9690	0
226	20250114	161100	4154070390	9690	9690	9690	9690	0
227	20250114	161000	4154070390	9690	9690	9690	9690	0
228	20250114	160900	4154070390	9690	9690	9690	9690	0
229	20250114	160800	4154070390	9690	9690	9690	9690	0
230	20250114	160700	4154070390	9690	9690	9690	9690	0
231	20250114	160600	4154070390	9690	9690	9690	9690	0
232	20250114	160500	4154070390	9690	9690	9690	9690	0
233	20250114	160400	4154070390	9690	9690	9690	9690	0
234	20250114	160300	4154070390	9690	9690	9690	9690	0
235	20250114	160200	4154070390	9690	9690	9690	9690	0
236	20250114	160100	4154070390	9690	9690	9690	9690	0
237	20250114	160000	4154070390	9690	9690	9690	9690	0
238	20250114	155900	4154070390	9690	9690	9690	9690	0
239	20250114	155800	4154070390	9690	9690	9690	9690	0
240	20250114	155700	4154070390	9690	9690	9690	9690	0
241	20250114	155600	4154070390	9690	9690	9690	9690	0
242	20250114	155500	4154070390	9690	9690	9690	9690	9877
243	20250114	155400	4154070390	9690	9690	9690	9690	0
244	20250114	155300	4154070390	9690	9690	9690	9690	0
245	20250114	155200	4154070390	9690	9690	9690	9690	0
246	20250114	155100	4154070390	9690	9690	9690	9690	0
247	20250114	155000	4154070390	9690	9690	9690	9690	0
248	20250114	154900	4154070390	9690	9690	9690	9690	0
249	20250114	154800	4154070390	9690	9690	9690	9690	0
250	20250114	154700	4154070390	9690	9690	9690	9690	0
251	20250114	154600	4154070390	9690	9690	9690	9690	0
252	20250114	154500	4154070390	9690	9690	9690	9690	0
253	20250114	154400	4154070390	9690	9690	9690	9690	0
254	20250114	154300	4154070390	9690	9690	9690	9690	0
255	20250114	154200	4154070390	9690	9690	9690	9690	0
256	20250114	154100	4154070390	9690	9690	9690	9690	0
257	20250114	154000	4154070390	9690	9690	9690	9690	0
258	20250114	153900	4154070390	9690	9690	9690	9690	0
259	20250114	153800	4154070390	9690	9690	9690	9690	0
260	20250114	153700	4154070390	9690	9690	9690	9690	0
261	20250114	153600	4154070390	9690	9690	9690	9690	0
262	20250114	153500	4154070390	9690	9690	9690	9690	0
263	20250114	153400	4154070390	9690	9690	9690	9690	0
264	20250114	153300	4154070390	9690	9690	9690	9690	0
265	20250114	153200	4154070390	9690	9690	9690	9690	0
266	20250114	153100	4154070390	9690	9690	9690	9690	0
267	20250114	153000	4154070390	9690	9690	9690	9690	9877
268	20250114	152900	4058362260	9690	9690	9690	9690	0
269	20250114	152800	4058362260	9690	9690	9690	9690	0
270	20250114	152700	4058362260	9690	9690	9690	9690	0
271	20250114	152600	4058362260	9690	9690	9690	9690	0
272	20250114	152500	4058362260	9690	9690	9690	9690	0
273	20250114	152400	4058362260	9690	9690	9690	9690	0
274	20250114	152300	4058362260	9690	9690	9690	9690	0
275	20250114	152200	4058362260	9690	9690	9690	9690	0
276	20250114	152100	4058362260	9690	9690	9690	9690	0
277	20250114	152000	4058362260	9690	9690	9690	9690	0
278	20250114	151900	4058362260	9690	9680	9690	9680	756
279	20250114	151800	4051038310	9690	9680	9690	9680	1320
280	20250114	151700	4038251660	9680	9680	9690	9680	486
281	20250114	151600	4033547110	9680	9680	9690	9680	834
282	20250114	151500	4025473380	9690	9690	9690	9680	410
283	20250114	151400	4021500800	9680	9680	9680	9670	879
284	20250114	151300	4012999180	9670	9690	9690	9670	2268
285	20250114	151200	3991064030	9680	9700	9700	9680	634
286	20250114	151100	3984924090	9690	9680	9700	9670	901
287	20250114	151000	3976202550	9680	9720	9720	9670	10188
288	20250114	150900	3877529090	9720	9720	9720	9710	333
289	20250114	150800	3874294680	9710	9720	9720	9710	1056
290	20250114	150700	3864033710	9720	9710	9720	9710	98
291	20250114	150600	3863081850	9710	9710	9710	9710	133
292	20250114	150500	3861790420	9710	9710	9710	9700	614
293	20250114	150400	3855830380	9700	9710	9710	9700	274
294	20250114	150300	3853171840	9710	9720	9720	9700	409
295	20250114	150200	3849201800	9700	9710	9710	9700	1856
296	20250114	150100	3831198400	9700	9740	9740	9700	3101
297	20250114	150000	3801083220	9740	9730	9740	9730	970
298	20250114	145900	3791644610	9730	9730	9730	9730	100
299	20250114	145800	3790671610	9730	9730	9730	9720	565
300	20250114	145700	3785175650	9720	9730	9730	9720	261
301	20250114	145600	3782637990	9730	9730	9730	9730	605
302	20250114	145500	3776751340	9730	9730	9730	9730	96
303	20250114	145400	3775817260	9730	9730	9730	9730	327
304	20250114	145300	3772635550	9740	9740	9740	9740	119
305	20250114	145200	3771476490	9730	9730	9730	9730	51
306	20250114	145100	3770980260	9730	9730	9750	9730	1477
307	20250114	145000	3756608020	9730	9730	9730	9720	500
308	20250114	144900	3751743220	9720	9730	9730	9720	106
309	20250114	144800	3750712890	9730	9720	9730	9720	356
310	20250114	144700	3747251010	9720	9710	9720	9700	2618
311	20250114	144600	3721832240	9710	9700	9710	9700	762
312	20250114	144500	3714438230	9700	9710	9710	9700	3522
313	20250114	144400	3680272470	9710	9710	9710	9710	170
314	20250114	144300	3678621770	9710	9710	9710	9710	32
315	20250114	144200	3678311050	9720	9720	9720	9710	63
316	20250114	144100	3677699290	9710	9710	9710	9710	504
317	20250114	144000	3672805450	9710	9720	9720	9710	17
318	20250114	143900	3672640230	9720	9720	9720	9720	180
319	20250114	143800	3670890630	9720	9710	9720	9710	327
320	20250114	143700	3667712460	9700	9710	9710	9700	3
321	20250114	143600	3667683340	9710	9720	9720	9700	42
322	20250114	143500	3667275720	9710	9710	9710	9710	203
323	20250114	143400	3665304590	9710	9710	9710	9710	108
324	20250114	143300	3664255910	9710	9710	9710	9710	331
325	20250114	143200	3661041900	9710	9710	9710	9710	1523
326	20250114	143100	3646253570	9710	9720	9720	9710	1771
327	20250114	143000	3629051600	9720	9710	9720	9700	887
328	20250114	142900	3620435030	9720	9720	9720	9720	27
329	20250114	142800	3620172590	9720	9710	9720	9710	11
330	20250114	142700	3620065770	9710	9710	9710	9710	676
331	20250114	142600	3613501810	9710	9710	9710	9710	0
332	20250114	142500	3613501810	9710	9710	9710	9700	113
333	20250114	142400	3612404600	9710	9710	9710	9700	321
334	20250114	142300	3609289790	9700	9710	9720	9700	412
335	20250114	142200	3605289280	9720	9710	9720	9710	59
336	20250114	142100	3604715810	9710	9710	9710	9700	132
337	20250114	142000	3603435100	9710	9710	9720	9710	311
338	20250114	141900	3600415280	9720	9720	9720	9720	2
339	20250114	141800	3600395840	9720	9710	9730	9710	1400
340	20250114	141700	3586796380	9710	9710	9710	9710	50
341	20250114	141600	3586310880	9730	9730	9730	9710	255
342	20250114	141500	3583832860	9720	9720	9730	9720	93
343	20250114	141400	3582928890	9730	9710	9730	9710	168
344	20250114	141300	3581294850	9730	9740	9740	9730	52
345	20250114	141200	3580788870	9710	9720	9730	9710	5879
346	20250114	141100	3523671870	9720	9740	9740	9720	511
347	20250114	141000	3518704830	9740	9740	9740	9740	106
348	20250114	140900	3517672390	9720	9720	9720	9720	131
349	20250114	140800	3516399070	9720	9720	9720	9720	0
350	20250114	140700	3516399070	9720	9720	9720	9720	164
351	20250114	140600	3514804990	9720	9730	9730	9720	902
352	20250114	140500	3506034820	9720	9730	9730	9720	410
353	20250114	140400	3502049420	9730	9750	9750	9730	1601
354	20250114	140300	3486462790	9760	9760	9760	9760	62
355	20250114	140200	3485857670	9760	9770	9770	9760	127
356	20250114	140100	3484617420	9770	9760	9770	9760	158
357	20250114	140000	3483075250	9760	9760	9760	9750	126
358	20250114	135900	3481845500	9760	9760	9760	9760	1
359	20250114	135800	3481835740	9760	9740	9760	9730	520
360	20250114	135700	3476771790	9740	9740	9740	9730	1965
361	20250114	135600	3457632790	9740	9740	9740	9740	710
362	20250114	135500	3450717390	9740	9740	9740	9740	95
363	20250114	135400	3449792090	9730	9730	9740	9730	2893
364	20250114	135300	3421643180	9730	9750	9750	9730	1734
365	20250114	135200	3404764560	9750	9760	9770	9750	1668
366	20250114	135100	3388487440	9760	9790	9790	9760	5015
367	20250114	135000	3339514480	9800	9800	9800	9800	145
368	20250114	134900	3338093480	9800	9790	9800	9780	515
369	20250114	134800	3333053750	9790	9780	9790	9780	411
370	20250114	134700	3329032160	9780	9780	9780	9780	448
371	20250114	134600	3324650720	9790	9800	9800	9790	949
372	20250114	134500	3315359790	9800	9800	9800	9800	3233
373	20250114	134400	3283676390	9800	9810	9810	9800	755
374	20250114	134300	3276271630	9810	9810	9810	9810	64
375	20250114	134200	3275643790	9810	9810	9810	9810	61
376	20250114	134100	3275045380	9810	9810	9820	9810	1353
377	20250114	134000	3261772350	9820	9820	9830	9820	469
378	20250114	133900	3257166270	9820	9830	9830	9820	485
379	20250114	133800	3252399220	9830	9830	9840	9830	437
380	20250114	133700	3248103310	9840	9830	9840	9830	71
381	20250114	133600	3247405370	9830	9840	9840	9830	117
382	20250114	133500	3246254780	9840	9850	9850	9840	809
383	20250114	133400	3238287850	9840	9810	9850	9810	7401
384	20250114	133300	3165508200	9810	9810	9820	9800	2201
385	20250114	133200	3143908980	9810	9810	9810	9810	48
386	20250114	133100	3143438100	9810	9810	9810	9810	368
387	20250114	133000	3139828020	9820	9820	9820	9820	673
388	20250114	132900	3133219160	9820	9810	9820	9810	2080
389	20250114	132800	3112809860	9810	9800	9810	9800	2094
390	20250114	132700	3092267950	9800	9800	9810	9800	788
391	20250114	132600	3084544760	9800	9800	9800	9800	511
392	20250114	132500	3079536960	9800	9800	9800	9790	885
393	20250114	132400	3070863980	9800	9790	9810	9790	1685
394	20250114	132300	3054347470	9800	9790	9800	9790	190
395	20250114	132200	3052486380	9800	9780	9800	9780	1192
396	20250114	132100	3040823200	9780	9760	9780	9750	400
397	20250114	132000	3036918690	9760	9760	9760	9760	64
398	20250114	131900	3036294050	9760	9760	9760	9760	63
399	20250114	131800	3035679170	9760	9760	9760	9760	213
400	20250114	131700	3033600290	9760	9760	9770	9760	230
401	20250114	131600	3031355290	9770	9770	9770	9770	101
402	20250114	131500	3030368520	9760	9760	9760	9760	10
403	20250114	131400	3030270920	9760	9760	9760	9760	639
404	20250114	131300	3024034280	9750	9760	9760	9750	290
405	20250114	131200	3021204090	9760	9760	9760	9760	24
406	20250114	131100	3020969850	9760	9770	9770	9760	138
407	20250114	131000	3019621970	9750	9760	9760	9750	1317
408	20250114	130900	3006776600	9770	9770	9780	9770	321
409	20250114	130800	3003640410	9770	9770	9770	9770	493
410	20250114	130700	2998823800	9770	9760	9770	9760	322
411	20250114	130600	2995678870	9770	9780	9780	9770	1461
412	20250114	130500	2981399980	9780	9790	9790	9780	911
413	20250114	130400	2972482310	9780	9800	9800	9780	824
414	20250114	130300	2964423500	9800	9800	9800	9790	512
415	20250114	130200	2959410900	9800	9780	9800	9780	3253
416	20250114	130100	2927550470	9780	9780	9780	9780	983
417	20250114	130000	2917936730	9780	9780	9780	9780	12
418	20250114	125900	2917819370	9780	9780	9780	9780	1707
419	20250114	125800	2901124910	9780	9780	9780	9780	272
420	20250114	125700	2898464750	9780	9780	9790	9780	70
421	20250114	125600	2897779970	9780	9780	9780	9780	443
422	20250114	125500	2893447430	9780	9790	9790	9780	107
423	20250114	125400	2892400800	9790	9780	9790	9780	103
424	20250114	125300	2891392440	9790	9780	9790	9780	500
425	20250114	125200	2886502430	9780	9780	9780	9780	140
426	20250114	125100	2885133230	9780	9780	9780	9780	801
427	20250114	125000	2877299450	9780	9780	9780	9780	520
428	20250114	124900	2872213850	9780	9770	9780	9770	93
429	20250114	124800	2871305210	9770	9770	9770	9770	466
430	20250114	124700	2866752390	9780	9770	9780	9770	44
431	20250114	124600	2866322500	9770	9770	9770	9770	2050
432	20250114	124500	2846294000	9770	9790	9790	9770	365
433	20250114	124400	2842720850	9790	9790	9790	9790	20
434	20250114	124300	2842525050	9790	9770	9790	9770	511
435	20250114	124200	2837522380	9790	9790	9790	9790	5
436	20250114	124100	2837473430	9790	9780	9790	9760	791
437	20250114	124000	2829749590	9800	9800	9800	9800	153
438	20250114	123900	2828250190	9800	9800	9810	9800	3724
439	20250114	123800	2791754580	9800	9780	9800	9770	5166
440	20250114	123700	2741205160	9780	9770	9780	9770	120
441	20250114	123600	2740032650	9770	9780	9780	9760	1816
442	20250114	123500	2722288580	9780	9790	9790	9780	1122
443	20250114	123400	2711314410	9780	9790	9790	9780	272
444	20250114	123300	2708654140	9790	9790	9800	9790	124
445	20250114	123200	2707440170	9800	9790	9800	9790	393
446	20250114	123100	2703591050	9800	9790	9810	9790	5823
447	20250114	123000	2646522940	9800	9770	9800	9740	14179
448	20250114	122900	2507763590	9760	9760	9770	9750	894
449	20250114	122800	2499037990	9750	9740	9760	9740	2735
450	20250114	122700	2472365320	9720	9720	9720	9720	30
451	20250114	122600	2472073720	9740	9740	9740	9740	1
452	20250114	122500	2472063980	9750	9740	9750	9720	271
453	20250114	122400	2469424830	9740	9740	9740	9740	2
454	20250114	122300	2469405350	9740	9740	9740	9740	561
455	20250114	122200	2463941210	9740	9730	9750	9710	783
456	20250114	122100	2456314350	9710	9730	9730	9710	4
457	20250114	122000	2456275450	9730	9720	9730	9710	862
458	20250114	121900	2447895320	9720	9720	9720	9720	256
459	20250114	121800	2445407000	9710	9720	9720	9710	1142
460	20250114	121700	2434318070	9720	9730	9730	9720	1264
461	20250114	121600	2422024990	9730	9750	9750	9730	315
462	20250114	121500	2418955040	9750	9740	9750	9740	1050
463	20250114	121400	2408718040	9740	9740	9740	9740	10
464	20250114	121300	2408620640	9740	9740	9740	9740	459
465	20250114	121200	2404149980	9740	9740	9740	9740	1310
466	20250114	121100	2391390580	9740	9730	9740	9730	717
467	20250114	121000	2384411150	9730	9730	9740	9730	876
468	20250114	120900	2375880900	9730	9730	9730	9730	172
469	20250114	120800	2374207340	9730	9720	9730	9720	431
470	20250114	120700	2370016400	9720	9720	9720	9720	158
471	20250114	120600	2368480640	9720	9730	9730	9720	69
472	20250114	120500	2367809300	9730	9730	9730	9730	0
473	20250114	120400	2367809300	9730	9720	9730	9720	805
474	20250114	120300	2359976700	9720	9720	9720	9720	368
475	20250114	120200	2356399740	9720	9720	9720	9700	327
476	20250114	120100	2353223800	9720	9720	9720	9700	162
477	20250114	120000	2351651150	9720	9720	9720	9720	1000
478	20250114	115900	2341931150	9720	9700	9720	9700	452
479	20250114	115800	2337545710	9700	9720	9720	9700	138
480	20250114	115700	2336205830	9720	9720	9720	9720	1
481	20250114	115600	2336196110	9720	9720	9720	9720	0
482	20250114	115500	2336196110	9720	9710	9720	9700	418
483	20250114	115400	2332138090	9710	9710	9710	9710	96
484	20250114	115300	2331205930	9710	9710	9710	9710	4
485	20250114	115200	2331167090	9710	9710	9710	9710	94
486	20250114	115100	2330254350	9710	9710	9710	9710	163
487	20250114	115000	2328671620	9720	9710	9720	9710	112
488	20250114	114900	2327584090	9710	9710	9720	9710	481
489	20250114	114800	2322913570	9720	9720	9720	9720	51
490	20250114	114700	2322417850	9720	9710	9720	9710	23
491	20250114	114600	2322194410	9720	9710	9720	9710	46
492	20250114	114500	2321747740	9710	9720	9720	9710	101
493	20250114	114400	2320766030	9720	9720	9720	9720	713
494	20250114	114300	2313835670	9730	9730	9730	9730	6
495	20250114	114200	2313777290	9730	9730	9730	9730	300
496	20250114	114100	2310858290	9720	9720	9720	9710	313
497	20250114	114000	2307815940	9720	9730	9730	9720	1177
498	20250114	113900	2296375350	9730	9730	9730	9730	62
499	20250114	113800	2295772090	9730	9730	9730	9730	5
500	20250114	113700	2295723440	9740	9730	9740	9730	131
501	20250114	113600	2294448490	9720	9740	9740	9720	444
502	20250114	113500	2290130780	9750	9760	9760	9750	114
503	20250114	113400	2289018180	9760	9750	9760	9750	500
504	20250114	113300	2284141180	9750	9730	9750	9720	681
505	20250114	113200	2277509190	9730	9720	9730	9720	1111
506	20250114	113100	2266710160	9720	9730	9730	9720	74
507	20250114	113000	2265990250	9720	9720	9730	9720	959
508	20250114	112900	2256668760	9720	9720	9720	9720	149
509	20250114	112800	2255220480	9720	9720	9730	9720	190
510	20250114	112700	2253373180	9730	9730	9730	9730	3
511	20250114	112600	2253343990	9730	9730	9730	9730	4
512	20250114	112500	2253305070	9730	9720	9730	9720	11
513	20250114	112400	2253198140	9720	9720	9720	9720	109
514	20250114	112300	2252138660	9720	9720	9720	9720	27
515	20250114	112200	2251876220	9730	9730	9730	9730	51
516	20250114	112100	2251379990	9730	9730	9730	9730	5
517	20250114	112000	2251331340	9710	9720	9720	9710	456
518	20250114	111900	2246902360	9730	9730	9730	9730	30
519	20250114	111800	2246610460	9730	9740	9740	9720	1137
520	20250114	111700	2235543680	9740	9740	9740	9730	633
521	20250114	111600	2229378560	9750	9750	9750	9750	23
522	20250114	111500	2229154310	9750	9750	9750	9750	0
523	20250114	111400	2229154310	9750	9750	9750	9750	836
524	20250114	111300	2221003310	9750	9750	9750	9730	421
525	20250114	111200	2216898730	9750	9730	9750	9730	2078
526	20250114	111100	2196657970	9730	9730	9740	9730	917
527	20250114	111000	2187728780	9730	9730	9730	9730	22
528	20250114	110900	2187514720	9730	9730	9730	9730	80
529	20250114	110800	2186736320	9730	9720	9730	9720	107
530	20250114	110700	2185695280	9710	9720	9730	9710	768
531	20250114	110600	2178228170	9720	9720	9720	9720	165
532	20250114	110500	2176624370	9730	9720	9730	9720	80
533	20250114	110400	2175846660	9720	9730	9730	9720	58
534	20250114	110300	2175282890	9730	9730	9730	9720	252
535	20250114	110200	2172833300	9720	9750	9750	9720	993
536	20250114	110100	2163153710	9750	9730	9750	9730	531
537	20250114	110000	2157976880	9730	9750	9750	9730	1221
538	20250114	105900	2146094710	9750	9750	9760	9740	1127
539	20250114	105800	2135103500	9750	9730	9750	9730	246
540	20250114	105700	2132705200	9730	9740	9740	9730	80
541	20250114	105600	2131926770	9750	9740	9750	9740	52
542	20250114	105500	2131420280	9760	9760	9760	9760	36
543	20250114	105400	2131068920	9770	9730	9770	9730	2435
544	20250114	105300	2107316290	9730	9700	9730	9690	2138
545	20250114	105200	2086535050	9720	9710	9720	9700	2737
546	20250114	105100	2059973020	9720	9730	9750	9720	710
547	20250114	105000	2053066260	9750	9760	9760	9750	118
548	20250114	104900	2051915750	9750	9730	9770	9730	5019
549	20250114	104800	2002980800	9730	9690	9730	9690	1985
550	20250114	104700	1983705740	9690	9700	9700	9690	14
551	20250114	104600	1983570060	9690	9690	9700	9690	640
552	20250114	104500	1977367340	9690	9690	9700	9690	16
553	20250114	104400	1977212180	9700	9700	9700	9700	13
554	20250114	104300	1977086080	9710	9710	9710	9690	342
555	20250114	104200	1973771860	9710	9700	9710	9680	3529
556	20250114	104100	1939528440	9700	9680	9700	9680	502
557	20250114	104000	1934667200	9680	9670	9680	9670	12
558	20250114	103900	1934551140	9680	9670	9680	9670	549
559	20250114	103800	1929240300	9670	9670	9670	9670	7
560	20250114	103700	1929172610	9660	9670	9670	9660	7
561	20250114	103600	1929104980	9650	9660	9670	9650	1549
562	20250114	103500	1914155990	9670	9670	9670	9660	295
563	20250114	103400	1911305140	9670	9670	9670	9670	778
564	20250114	103300	1903781880	9670	9660	9670	9650	1430
565	20250114	103200	1889981260	9660	9670	9670	9650	616
566	20250114	103100	1884030200	9670	9680	9680	9660	515
567	20250114	103000	1879053450	9670	9670	9680	9670	81
568	20250114	102900	1878270170	9680	9680	9680	9670	26
569	20250114	102800	1878018700	9680	9680	9680	9660	710
570	20250114	102700	1871153890	9680	9690	9690	9680	15
571	20250114	102600	1871008570	9690	9670	9690	9650	1473
572	20250114	102500	1856757040	9670	9680	9680	9650	414
573	20250114	102400	1852756670	9670	9670	9680	9660	1179
574	20250114	102300	1841356740	9680	9680	9680	9670	1080
575	20250114	102200	1830908110	9690	9690	9700	9680	329
576	20250114	102100	1827719970	9700	9720	9730	9700	1080
577	20250114	102000	1817240450	9730	9730	9730	9710	917
578	20250114	101900	1808332140	9730	9720	9740	9720	506
579	20250114	101800	1803409150	9720	9750	9750	9720	1401
580	20250114	101700	1789789640	9740	9740	9740	9720	1348
581	20250114	101600	1776666550	9740	9720	9740	9720	1854
582	20250114	101500	1758619260	9720	9700	9730	9700	450
583	20250114	101400	1754249940	9700	9700	9700	9690	3357
584	20250114	101300	1721703910	9700	9690	9700	9690	219
585	20250114	101200	1719580970	9700	9710	9710	9690	1097
586	20250114	101100	1708939060	9710	9710	9720	9700	774
587	20250114	101000	1701424120	9710	9710	9710	9700	108
588	20250114	100900	1700375470	9690	9680	9700	9680	1961
589	20250114	100800	1681356510	9690	9680	9690	9670	8
590	20250114	100700	1681279050	9690	9670	9690	9660	863
591	20250114	100600	1672933200	9670	9670	9670	9660	324
592	20250114	100500	1669800130	9670	9660	9680	9660	211
593	20250114	100400	1667759850	9660	9670	9670	9650	1754
594	20250114	100300	1650819510	9670	9690	9690	9670	5
595	20250114	100200	1650771100	9690	9680	9690	9670	419
596	20250114	100100	1646715730	9680	9660	9680	9660	215
597	20250114	100000	1644638760	9660	9650	9660	9650	900
598	20250114	095900	1635952570	9660	9700	9700	9660	2619
599	20250114	095800	1610599450	9690	9690	9700	9690	229
600	20250114	095700	1608380070	9690	9690	9700	9690	898
601	20250114	095600	1599673430	9690	9730	9730	9690	1381
602	20250114	095500	1586285740	9730	9700	9730	9700	566
603	20250114	095400	1580783570	9710	9750	9760	9710	856
604	20250114	095300	1572451470	9750	9740	9750	9740	1884
605	20250114	095200	1554088100	9750	9730	9750	9730	1142
606	20250114	095100	1542961290	9730	9730	9730	9690	1450
607	20250114	095000	1528854290	9680	9680	9700	9680	2282
608	20250114	094900	1506759160	9690	9690	9690	9660	2236
609	20250114	094800	1485112230	9680	9680	9700	9680	644
610	20250114	094700	1478878260	9680	9730	9730	9680	5468
611	20250114	094600	1425839370	9730	9740	9740	9720	267
612	20250114	094500	1423241540	9730	9730	9740	9720	2942
613	20250114	094400	1394608260	9730	9750	9770	9730	1523
614	20250114	094300	1379759010	9760	9780	9780	9760	1484
615	20250114	094200	1365269310	9780	9770	9800	9760	8192
616	20250114	094100	1285068740	9780	9720	9780	9720	11306
617	20250114	094000	1174863950	9730	9720	9730	9710	1182
618	20250114	093900	1163373830	9720	9700	9730	9700	7557
619	20250114	093800	1089949210	9710	9710	9710	9690	686
620	20250114	093700	1083295240	9700	9710	9710	9690	5850
621	20250114	093600	1026568430	9710	9700	9720	9700	2751
622	20250114	093500	999873540	9700	9680	9730	9680	5649
623	20250114	093400	945063120	9680	9650	9700	9640	8140
624	20250114	093300	866355330	9640	9620	9640	9620	4145
625	20250114	093200	826423250	9620	9590	9620	9590	3127
626	20250114	093100	796365350	9590	9590	9590	9590	474
627	20250114	093000	791819690	9580	9590	9590	9550	759
628	20250114	092900	784557770	9590	9550	9590	9550	525
629	20250114	092800	779543820	9550	9540	9550	9540	1103
630	20250114	092700	769011330	9550	9560	9590	9550	1047
631	20250114	092600	759004640	9540	9540	9590	9540	1691
632	20250114	092500	742851180	9530	9540	9550	9530	232
633	20250114	092400	740637990	9540	9610	9610	9540	2375
634	20250114	092300	717955350	9600	9590	9610	9550	492
635	20250114	092200	713245900	9590	9610	9610	9590	1379
636	20250114	092100	699998230	9610	9610	9610	9600	457
637	20250114	092000	695606570	9610	9600	9610	9600	577
638	20250114	091900	690066610	9600	9570	9600	9550	4674
639	20250114	091800	645374130	9570	9570	9570	9560	554
640	20250114	091700	640073050	9570	9560	9570	9560	498
641	20250114	091600	635308100	9570	9580	9580	9560	1100
642	20250114	091500	624789720	9580	9600	9600	9580	1320
643	20250114	091400	612141190	9600	9620	9620	9600	848
644	20250114	091300	603992110	9620	9630	9630	9620	688
645	20250114	091200	597373540	9630	9630	9630	9620	471
646	20250114	091100	592842480	9620	9610	9630	9580	3713
647	20250114	091000	557141200	9610	9590	9620	9570	1293
648	20250114	090900	544738930	9570	9600	9600	9560	6360
649	20250114	090800	483851680	9600	9620	9620	9600	5771
650	20250114	090700	428401480	9610	9620	9630	9610	2877
651	20250114	090600	400727000	9620	9630	9640	9610	4611
652	20250114	090500	356330520	9630	9630	9660	9630	10715
653	20250114	090400	253008640	9620	9620	9630	9610	11496
654	20250114	090300	142460770	9620	9620	9630	9610	3195
655	20250114	090200	111720540	9620	9550	9620	9550	3206
656	20250114	090100	80940300	9550	9550	9600	9540	2048
657	20250114	090000	61386780	9570	9600	9610	9550	6219