KissMeData/332570/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	211800	495593335	2945	2945	2945	2945	1156
3	20250114	211700	495593335	2945	2945	2945	2945	0
4	20250114	211600	495593335	2945	2945	2945	2945	0
5	20250114	211500	495593335	2945	2945	2945	2945	0
6	20250114	211400	495593335	2945	2945	2945	2945	0
7	20250114	211300	495593335	2945	2945	2945	2945	0
8	20250114	211200	495593335	2945	2945	2945	2945	0
9	20250114	211100	495593335	2945	2945	2945	2945	0
10	20250114	211000	495593335	2945	2945	2945	2945	0
11	20250114	210900	495593335	2945	2945	2945	2945	0
12	20250114	210800	495593335	2945	2945	2945	2945	0
13	20250114	210700	495593335	2945	2945	2945	2945	0
14	20250114	210600	495593335	2945	2945	2945	2945	0
15	20250114	210500	495593335	2945	2945	2945	2945	0
16	20250114	210400	495593335	2945	2945	2945	2945	0
17	20250114	210300	495593335	2945	2945	2945	2945	0
18	20250114	210200	495593335	2945	2945	2945	2945	0
19	20250114	210100	495593335	2945	2945	2945	2945	0
20	20250114	210000	495593335	2945	2945	2945	2945	0
21	20250114	205900	495593335	2945	2945	2945	2945	0
22	20250114	205800	495593335	2945	2945	2945	2945	0
23	20250114	205700	495593335	2945	2945	2945	2945	0
24	20250114	205600	495593335	2945	2945	2945	2945	0
25	20250114	205500	495593335	2945	2945	2945	2945	0
26	20250114	205400	495593335	2945	2945	2945	2945	0
27	20250114	205300	495593335	2945	2945	2945	2945	0
28	20250114	205200	495593335	2945	2945	2945	2945	0
29	20250114	205100	495593335	2945	2945	2945	2945	0
30	20250114	205000	495593335	2945	2945	2945	2945	0
31	20250114	204900	495593335	2945	2945	2945	2945	0
32	20250114	204800	495593335	2945	2945	2945	2945	1156
33	20250114	204700	495593335	2945	2945	2945	2945	0
34	20250114	204600	495593335	2945	2945	2945	2945	0
35	20250114	204500	495593335	2945	2945	2945	2945	0
36	20250114	204400	495593335	2945	2945	2945	2945	0
37	20250114	204300	495593335	2945	2945	2945	2945	0
38	20250114	204200	495593335	2945	2945	2945	2945	0
39	20250114	204100	495593335	2945	2945	2945	2945	0
40	20250114	204000	495593335	2945	2945	2945	2945	0
41	20250114	203900	495593335	2945	2945	2945	2945	0
42	20250114	203800	495593335	2945	2945	2945	2945	0
43	20250114	203700	495593335	2945	2945	2945	2945	0
44	20250114	203600	495593335	2945	2945	2945	2945	0
45	20250114	203500	495593335	2945	2945	2945	2945	0
46	20250114	203400	495593335	2945	2945	2945	2945	0
47	20250114	203300	495593335	2945	2945	2945	2945	0
48	20250114	203200	495593335	2945	2945	2945	2945	0
49	20250114	203100	495593335	2945	2945	2945	2945	0
50	20250114	203000	495593335	2945	2945	2945	2945	0
51	20250114	202900	495593335	2945	2945	2945	2945	0
52	20250114	202800	495593335	2945	2945	2945	2945	0
53	20250114	202700	495593335	2945	2945	2945	2945	0
54	20250114	202600	495593335	2945	2945	2945	2945	0
55	20250114	202500	495593335	2945	2945	2945	2945	0
56	20250114	202400	495593335	2945	2945	2945	2945	0
57	20250114	202300	495593335	2945	2945	2945	2945	0
58	20250114	202200	495593335	2945	2945	2945	2945	0
59	20250114	202100	495593335	2945	2945	2945	2945	0
60	20250114	202000	495593335	2945	2945	2945	2945	0
61	20250114	201900	495593335	2945	2945	2945	2945	0
62	20250114	201800	495593335	2945	2945	2945	2945	1156
63	20250114	201700	495593335	2945	2945	2945	2945	0
64	20250114	201600	495593335	2945	2945	2945	2945	0
65	20250114	201500	495593335	2945	2945	2945	2945	0
66	20250114	201400	495593335	2945	2945	2945	2945	0
67	20250114	201300	495593335	2945	2945	2945	2945	0
68	20250114	201200	495593335	2945	2945	2945	2945	0
69	20250114	201100	495593335	2945	2945	2945	2945	0
70	20250114	201000	495593335	2945	2945	2945	2945	0
71	20250114	200900	495593335	2945	2945	2945	2945	0
72	20250114	200800	495593335	2945	2945	2945	2945	0
73	20250114	200700	495593335	2945	2945	2945	2945	0
74	20250114	200600	495593335	2945	2945	2945	2945	0
75	20250114	200500	495593335	2945	2945	2945	2945	0
76	20250114	200400	495593335	2945	2945	2945	2945	0
77	20250114	200300	495593335	2945	2945	2945	2945	0
78	20250114	200200	495593335	2945	2945	2945	2945	0
79	20250114	200100	495593335	2945	2945	2945	2945	0
80	20250114	200000	495593335	2945	2945	2945	2945	0
81	20250114	195900	495593335	2945	2945	2945	2945	0
82	20250114	195800	495593335	2945	2945	2945	2945	0
83	20250114	195700	495593335	2945	2945	2945	2945	0
84	20250114	195600	495593335	2945	2945	2945	2945	0
85	20250114	195500	495593335	2945	2945	2945	2945	0
86	20250114	195400	495593335	2945	2945	2945	2945	0
87	20250114	195300	495593335	2945	2945	2945	2945	0
88	20250114	195200	495593335	2945	2945	2945	2945	0
89	20250114	195100	495593335	2945	2945	2945	2945	0
90	20250114	195000	495593335	2945	2945	2945	2945	0
91	20250114	194900	495593335	2945	2945	2945	2945	0
92	20250114	194800	495593335	2945	2945	2945	2945	1156
93	20250114	194700	495593335	2945	2945	2945	2945	0
94	20250114	194600	495593335	2945	2945	2945	2945	0
95	20250114	194500	495593335	2945	2945	2945	2945	0
96	20250114	194400	495593335	2945	2945	2945	2945	0
97	20250114	194300	495593335	2945	2945	2945	2945	0
98	20250114	194200	495593335	2945	2945	2945	2945	0
99	20250114	194100	495593335	2945	2945	2945	2945	0
100	20250114	194000	495593335	2945	2945	2945	2945	0
101	20250114	193900	495593335	2945	2945	2945	2945	0
102	20250114	193800	495593335	2945	2945	2945	2945	0
103	20250114	193700	495593335	2945	2945	2945	2945	0
104	20250114	193600	495593335	2945	2945	2945	2945	0
105	20250114	193500	495593335	2945	2945	2945	2945	0
106	20250114	193400	495593335	2945	2945	2945	2945	0
107	20250114	193300	495593335	2945	2945	2945	2945	0
108	20250114	193200	495593335	2945	2945	2945	2945	0
109	20250114	193100	495593335	2945	2945	2945	2945	0
110	20250114	193000	495593335	2945	2945	2945	2945	0
111	20250114	192900	495593335	2945	2945	2945	2945	0
112	20250114	192800	495593335	2945	2945	2945	2945	0
113	20250114	192700	495593335	2945	2945	2945	2945	0
114	20250114	192600	495593335	2945	2945	2945	2945	0
115	20250114	192500	495593335	2945	2945	2945	2945	0
116	20250114	192400	495593335	2945	2945	2945	2945	0
117	20250114	192300	495593335	2945	2945	2945	2945	0
118	20250114	192200	495593335	2945	2945	2945	2945	0
119	20250114	192100	495593335	2945	2945	2945	2945	0
120	20250114	192000	495593335	2945	2945	2945	2945	0
121	20250114	191900	495593335	2945	2945	2945	2945	0
122	20250114	191800	495593335	2945	2945	2945	2945	1156
123	20250114	191700	495593335	2945	2945	2945	2945	0
124	20250114	191600	495593335	2945	2945	2945	2945	0
125	20250114	191500	495593335	2945	2945	2945	2945	0
126	20250114	191400	495593335	2945	2945	2945	2945	0
127	20250114	191300	495593335	2945	2945	2945	2945	0
128	20250114	191200	495593335	2945	2945	2945	2945	0
129	20250114	191100	495593335	2945	2945	2945	2945	0
130	20250114	191000	495593335	2945	2945	2945	2945	0
131	20250114	190900	495593335	2945	2945	2945	2945	0
132	20250114	190800	495593335	2945	2945	2945	2945	0
133	20250114	190700	495593335	2945	2945	2945	2945	0
134	20250114	190600	495593335	2945	2945	2945	2945	0
135	20250114	190500	495593335	2945	2945	2945	2945	0
136	20250114	190400	495593335	2945	2945	2945	2945	0
137	20250114	190300	495593335	2945	2945	2945	2945	0
138	20250114	190200	495593335	2945	2945	2945	2945	0
139	20250114	190100	495593335	2945	2945	2945	2945	0
140	20250114	190000	495593335	2945	2945	2945	2945	0
141	20250114	185900	495593335	2945	2945	2945	2945	0
142	20250114	185800	495593335	2945	2945	2945	2945	0
143	20250114	185700	495593335	2945	2945	2945	2945	0
144	20250114	185600	495593335	2945	2945	2945	2945	0
145	20250114	185500	495593335	2945	2945	2945	2945	0
146	20250114	185400	495593335	2945	2945	2945	2945	0
147	20250114	185300	495593335	2945	2945	2945	2945	0
148	20250114	185200	495593335	2945	2945	2945	2945	0
149	20250114	185100	495593335	2945	2945	2945	2945	0
150	20250114	185000	495593335	2945	2945	2945	2945	0
151	20250114	184900	495593335	2945	2945	2945	2945	0
152	20250114	184800	495593335	2945	2945	2945	2945	1156
153	20250114	184700	495593335	2945	2945	2945	2945	0
154	20250114	184600	495593335	2945	2945	2945	2945	0
155	20250114	184500	495593335	2945	2945	2945	2945	0
156	20250114	184400	495593335	2945	2945	2945	2945	0
157	20250114	184300	495593335	2945	2945	2945	2945	0
158	20250114	184200	495593335	2945	2945	2945	2945	0
159	20250114	184100	495593335	2945	2945	2945	2945	0
160	20250114	184000	495593335	2945	2945	2945	2945	0
161	20250114	183900	495593335	2945	2945	2945	2945	0
162	20250114	183800	495593335	2945	2945	2945	2945	0
163	20250114	183700	495593335	2945	2945	2945	2945	0
164	20250114	183600	495593335	2945	2945	2945	2945	0
165	20250114	183500	495593335	2945	2945	2945	2945	0
166	20250114	183400	495593335	2945	2945	2945	2945	0
167	20250114	183300	495593335	2945	2945	2945	2945	0
168	20250114	183200	495593335	2945	2945	2945	2945	0
169	20250114	183100	495593335	2945	2945	2945	2945	0
170	20250114	183000	495593335	2945	2945	2945	2945	0
171	20250114	182900	495593335	2945	2945	2945	2945	0
172	20250114	182800	495593335	2945	2945	2945	2945	0
173	20250114	182700	495593335	2945	2945	2945	2945	0
174	20250114	182600	495593335	2945	2945	2945	2945	0
175	20250114	182500	495593335	2945	2945	2945	2945	0
176	20250114	182400	495593335	2945	2945	2945	2945	0
177	20250114	182300	495593335	2945	2945	2945	2945	0
178	20250114	182200	495593335	2945	2945	2945	2945	0
179	20250114	182100	495593335	2945	2945	2945	2945	0
180	20250114	182000	495593335	2945	2945	2945	2945	0
181	20250114	181900	495593335	2945	2945	2945	2945	0
182	20250114	181800	495593335	2945	2945	2945	2945	1156
183	20250114	181700	495593335	2945	2945	2945	2945	0
184	20250114	181600	495593335	2945	2945	2945	2945	0
185	20250114	181500	495593335	2945	2945	2945	2945	0
186	20250114	181400	495593335	2945	2945	2945	2945	0
187	20250114	181300	495593335	2945	2945	2945	2945	0
188	20250114	181200	495593335	2945	2945	2945	2945	0
189	20250114	181100	495593335	2945	2945	2945	2945	0
190	20250114	181000	495593335	2945	2945	2945	2945	0
191	20250114	180900	495593335	2945	2945	2945	2945	0
192	20250114	180800	495593335	2945	2945	2945	2945	0
193	20250114	180700	495593335	2945	2945	2945	2945	0
194	20250114	180600	495593335	2945	2945	2945	2945	0
195	20250114	180500	495593335	2945	2945	2945	2945	0
196	20250114	180400	495593335	2945	2945	2945	2945	0
197	20250114	180300	495593335	2945	2945	2945	2945	0
198	20250114	180200	495593335	2945	2945	2945	2945	0
199	20250114	180100	495593335	2945	2945	2945	2945	0
200	20250114	180000	495593335	2945	2945	2945	2945	0
201	20250114	175900	495593335	2945	2945	2945	2945	0
202	20250114	175800	495593335	2945	2945	2945	2945	0
203	20250114	175700	495593335	2945	2945	2945	2945	0
204	20250114	175600	495593335	2945	2945	2945	2945	0
205	20250114	175500	495593335	2945	2945	2945	2945	0
206	20250114	175400	495593335	2945	2945	2945	2945	0
207	20250114	175300	495593335	2945	2945	2945	2945	0
208	20250114	175200	495593335	2945	2945	2945	2945	0
209	20250114	175100	495593335	2945	2945	2945	2945	0
210	20250114	175000	495593335	2945	2945	2945	2945	0
211	20250114	174900	495593335	2945	2945	2945	2945	0
212	20250114	174800	495593335	2945	2945	2945	2945	1156
213	20250114	174700	495593335	2945	2945	2945	2945	0
214	20250114	174600	495593335	2945	2945	2945	2945	0
215	20250114	174500	495593335	2945	2945	2945	2945	0
216	20250114	174400	495593335	2945	2945	2945	2945	0
217	20250114	174300	495593335	2945	2945	2945	2945	0
218	20250114	174200	495593335	2945	2945	2945	2945	0
219	20250114	174100	495593335	2945	2945	2945	2945	0
220	20250114	174000	495593335	2945	2945	2945	2945	0
221	20250114	173900	495593335	2945	2945	2945	2945	0
222	20250114	173800	495593335	2945	2945	2945	2945	0
223	20250114	173700	495593335	2945	2945	2945	2945	0
224	20250114	173600	495593335	2945	2945	2945	2945	0
225	20250114	173500	495593335	2945	2945	2945	2945	0
226	20250114	173400	495593335	2945	2945	2945	2945	0
227	20250114	173300	495593335	2945	2945	2945	2945	0
228	20250114	173200	495593335	2945	2945	2945	2945	0
229	20250114	173100	495593335	2945	2945	2945	2945	0
230	20250114	173000	495593335	2945	2945	2945	2945	0
231	20250114	172900	495593335	2945	2945	2945	2945	0
232	20250114	172800	495593335	2945	2945	2945	2945	0
233	20250114	172700	495593335	2945	2945	2945	2945	0
234	20250114	172600	495593335	2945	2945	2945	2945	0
235	20250114	172500	495593335	2945	2945	2945	2945	0
236	20250114	172400	495593335	2945	2945	2945	2945	0
237	20250114	172300	495593335	2945	2945	2945	2945	0
238	20250114	172200	495593335	2945	2945	2945	2945	0
239	20250114	172100	495593335	2945	2945	2945	2945	0
240	20250114	172000	495593335	2945	2945	2945	2945	0
241	20250114	171900	495593335	2945	2945	2945	2945	0
242	20250114	171800	495593335	2945	2945	2945	2945	1156
243	20250114	171700	495593335	2945	2945	2945	2945	0
244	20250114	171600	495593335	2945	2945	2945	2945	0
245	20250114	171500	495593335	2945	2945	2945	2945	0
246	20250114	171400	495593335	2945	2945	2945	2945	0
247	20250114	171300	495593335	2945	2945	2945	2945	0
248	20250114	171200	495593335	2945	2945	2945	2945	0
249	20250114	171100	495593335	2945	2945	2945	2945	0
250	20250114	171000	495593335	2945	2945	2945	2945	0
251	20250114	170900	495593335	2945	2945	2945	2945	0
252	20250114	170800	495593335	2945	2945	2945	2945	0
253	20250114	170700	495593335	2945	2945	2945	2945	0
254	20250114	170600	495593335	2945	2945	2945	2945	0
255	20250114	170500	495593335	2945	2945	2945	2945	0
256	20250114	170400	495593335	2945	2945	2945	2945	0
257	20250114	170300	495593335	2945	2945	2945	2945	0
258	20250114	170200	495593335	2945	2945	2945	2945	0
259	20250114	170100	495593335	2945	2945	2945	2945	0
260	20250114	170000	495593335	2945	2945	2945	2945	0
261	20250114	165900	495593335	2945	2945	2945	2945	0
262	20250114	165800	495593335	2945	2945	2945	2945	0
263	20250114	165700	495593335	2945	2945	2945	2945	0
264	20250114	165600	495593335	2945	2945	2945	2945	0
265	20250114	165500	495593335	2945	2945	2945	2945	0
266	20250114	165400	495593335	2945	2945	2945	2945	0
267	20250114	165300	495593335	2945	2945	2945	2945	0
268	20250114	165200	495593335	2945	2945	2945	2945	0
269	20250114	165100	495593335	2945	2945	2945	2945	0
270	20250114	165000	495593335	2945	2945	2945	2945	0
271	20250114	164900	495593335	2945	2945	2945	2945	0
272	20250114	164800	495593335	2945	2945	2945	2945	1156
273	20250114	164700	495593335	2945	2945	2945	2945	0
274	20250114	164600	495593335	2945	2945	2945	2945	0
275	20250114	164500	495593335	2945	2945	2945	2945	0
276	20250114	164400	495593335	2945	2945	2945	2945	0
277	20250114	164300	495593335	2945	2945	2945	2945	0
278	20250114	164200	495593335	2945	2945	2945	2945	0
279	20250114	164100	495593335	2945	2945	2945	2945	0
280	20250114	164000	495593335	2945	2945	2945	2945	0
281	20250114	163900	495593335	2945	2945	2945	2945	0
282	20250114	163800	495593335	2945	2945	2945	2945	0
283	20250114	163700	495593335	2945	2945	2945	2945	0
284	20250114	163600	495593335	2945	2945	2945	2945	0
285	20250114	163500	495593335	2945	2945	2945	2945	0
286	20250114	163400	495593335	2945	2945	2945	2945	0
287	20250114	163300	495593335	2945	2945	2945	2945	0
288	20250114	163200	495593335	2945	2945	2945	2945	0
289	20250114	163100	495593335	2945	2945	2945	2945	0
290	20250114	163000	495593335	2945	2945	2945	2945	0
291	20250114	162900	495593335	2945	2945	2945	2945	0
292	20250114	162800	495593335	2945	2945	2945	2945	0
293	20250114	162700	495593335	2945	2945	2945	2945	0
294	20250114	162600	495593335	2945	2945	2945	2945	0
295	20250114	162500	495593335	2945	2945	2945	2945	0
296	20250114	162400	495593335	2945	2945	2945	2945	0
297	20250114	162300	495593335	2945	2945	2945	2945	0
298	20250114	162200	495593335	2945	2945	2945	2945	0
299	20250114	162100	495593335	2945	2945	2945	2945	0
300	20250114	162000	495593335	2945	2945	2945	2945	0
301	20250114	161900	495593335	2945	2945	2945	2945	0
302	20250114	161800	495593335	2945	2945	2945	2945	1156
303	20250114	161700	495593335	2945	2945	2945	2945	0
304	20250114	161600	495593335	2945	2945	2945	2945	0
305	20250114	161500	495593335	2945	2945	2945	2945	0
306	20250114	161400	495593335	2945	2945	2945	2945	0
307	20250114	161300	495593335	2945	2945	2945	2945	0
308	20250114	161200	495593335	2945	2945	2945	2945	0
309	20250114	161100	495593335	2945	2945	2945	2945	0
310	20250114	161000	495593335	2945	2945	2945	2945	0
311	20250114	160900	495593335	2945	2945	2945	2945	0
312	20250114	160800	495593335	2945	2945	2945	2945	0
313	20250114	160700	495593335	2945	2945	2945	2945	0
314	20250114	160600	495593335	2945	2945	2945	2945	0
315	20250114	160500	495593335	2945	2945	2945	2945	0
316	20250114	160400	495593335	2945	2945	2945	2945	0
317	20250114	160300	495593335	2945	2945	2945	2945	0
318	20250114	160200	495593335	2945	2945	2945	2945	0
319	20250114	160100	495593335	2945	2945	2945	2945	0
320	20250114	160000	495593335	2945	2945	2945	2945	0
321	20250114	155900	495593335	2945	2945	2945	2945	0
322	20250114	155800	495593335	2945	2945	2945	2945	0
323	20250114	155700	495593335	2945	2945	2945	2945	0
324	20250114	155600	495593335	2945	2945	2945	2945	0
325	20250114	155500	495593335	2945	2945	2945	2945	0
326	20250114	155400	495593335	2945	2945	2945	2945	0
327	20250114	155300	495593335	2945	2945	2945	2945	0
328	20250114	155200	495593335	2945	2945	2945	2945	0
329	20250114	155100	495593335	2945	2945	2945	2945	0
330	20250114	155000	495593335	2945	2945	2945	2945	0
331	20250114	154900	495593335	2945	2945	2945	2945	0
332	20250114	154800	495593335	2945	2945	2945	2945	1156
333	20250114	154700	495593335	2945	2945	2945	2945	0
334	20250114	154600	495593335	2945	2945	2945	2945	0
335	20250114	154500	495593335	2945	2945	2945	2945	0
336	20250114	154400	495593335	2945	2945	2945	2945	0
337	20250114	154300	495593335	2945	2945	2945	2945	0
338	20250114	154200	495593335	2945	2945	2945	2945	0
339	20250114	154100	495593335	2945	2945	2945	2945	0
340	20250114	154000	495593335	2945	2945	2945	2945	0
341	20250114	153900	495593335	2945	2945	2945	2945	0
342	20250114	153800	495593335	2945	2945	2945	2945	0
343	20250114	153700	495593335	2945	2945	2945	2945	0
344	20250114	153600	495593335	2945	2945	2945	2945	0
345	20250114	153500	495593335	2945	2945	2945	2945	0
346	20250114	153400	495593335	2945	2945	2945	2945	0
347	20250114	153300	495593335	2945	2945	2945	2945	0
348	20250114	153200	495593335	2945	2945	2945	2945	0
349	20250114	153100	495593335	2945	2945	2945	2945	0
350	20250114	153000	495593335	2945	2945	2945	2945	1156
351	20250114	152900	492188915	2945	2945	2945	2945	0
352	20250114	152800	492188915	2945	2945	2945	2945	0
353	20250114	152700	492188915	2945	2945	2945	2945	0
354	20250114	152600	492188915	2945	2945	2945	2945	0
355	20250114	152500	492188915	2945	2945	2945	2945	0
356	20250114	152400	492188915	2945	2945	2945	2945	0
357	20250114	152300	492188915	2945	2945	2945	2945	0
358	20250114	152200	492188915	2945	2945	2945	2945	0
359	20250114	152100	492188915	2945	2945	2945	2945	0
360	20250114	152000	492188915	2945	2945	2945	2945	0
361	20250114	151900	492188915	2945	2945	2945	2945	177
362	20250114	151800	491667650	2945	2945	2945	2945	3
363	20250114	151700	491658815	2945	2935	2945	2935	2
364	20250114	151600	491652935	2945	2945	2945	2945	0
365	20250114	151500	491652935	2945	2935	2945	2935	28
366	20250114	151400	491570745	2950	2950	2950	2950	0
367	20250114	151300	491570745	2950	2950	2950	2950	0
368	20250114	151200	491570745	2950	2950	2950	2950	0
369	20250114	151100	491570745	2950	2950	2950	2950	0
370	20250114	151000	491570745	2950	2940	2950	2940	110
371	20250114	150900	491247180	2950	2945	2950	2945	34
372	20250114	150800	491147030	2950	2950	2950	2950	0
373	20250114	150700	491147030	2950	2950	2950	2950	5
374	20250114	150600	491132280	2945	2935	2945	2935	1208
375	20250114	150500	487577105	2940	2940	2940	2940	1
376	20250114	150400	487574165	2935	2945	2945	2935	2283
377	20250114	150300	480870935	2945	2945	2945	2945	1
378	20250114	150200	480867990	2940	2935	2940	2935	1293
379	20250114	150100	477069070	2940	2940	2940	2940	0
380	20250114	150000	477069070	2940	2940	2940	2940	0
381	20250114	145900	477069070	2940	2940	2940	2940	0
382	20250114	145800	477069070	2940	2940	2940	2940	0
383	20250114	145700	477069070	2940	2940	2940	2940	1
384	20250114	145600	477066130	2935	2935	2935	2935	200
385	20250114	145500	476479130	2940	2940	2940	2940	1
386	20250114	145400	476476190	2935	2935	2935	2935	669
387	20250114	145300	474512675	2935	2930	2935	2930	343
388	20250114	145200	473507680	2930	2930	2930	2930	0
389	20250114	145100	473507680	2930	2925	2930	2925	61
390	20250114	145000	473329200	2930	2930	2930	2930	1
391	20250114	144900	473326270	2925	2930	2930	2925	574
392	20250114	144800	471646310	2930	2930	2930	2930	1056
393	20250114	144700	468552230	2935	2935	2935	2935	0
394	20250114	144600	468552230	2935	2930	2935	2930	2
395	20250114	144500	468546365	2935	2935	2935	2935	0
396	20250114	144400	468546365	2935	2930	2935	2930	372
397	20250114	144300	467456400	2935	2935	2935	2935	1
398	20250114	144200	467453465	2930	2930	2930	2930	819
399	20250114	144100	465053795	2935	2935	2935	2935	0
400	20250114	144000	465053795	2935	2935	2935	2935	312
401	20250114	143900	464138075	2940	2940	2940	2940	0
402	20250114	143800	464138075	2940	2935	2940	2935	752
403	20250114	143700	461930950	2940	2935	2940	2935	101
404	20250114	143600	461634510	2935	2935	2935	2935	100
405	20250114	143500	461341010	2940	2935	2940	2935	72
406	20250114	143400	461129580	2940	2945	2945	2940	1551
407	20250114	143300	456568700	2950	2945	2950	2945	310
408	20250114	143200	455655270	2945	2945	2945	2945	95
409	20250114	143100	455375495	2945	2945	2945	2945	5
410	20250114	143000	455360770	2940	2940	2940	2940	3
411	20250114	142900	455351950	2950	2950	2950	2950	2
412	20250114	142800	455346050	2950	2950	2950	2950	1
413	20250114	142700	455343100	2960	2950	2960	2950	3
414	20250114	142600	455334230	2940	2940	2940	2940	1
415	20250114	142500	455331290	2950	2945	2950	2945	507
416	20250114	142400	453838170	2950	2950	2950	2950	312
417	20250114	142300	452917770	2955	2955	2955	2955	4
418	20250114	142200	452905950	2960	2960	2960	2960	0
419	20250114	142100	452905950	2960	2960	2960	2960	0
420	20250114	142000	452905950	2960	2960	2960	2960	0
421	20250114	141900	452905950	2960	2960	2960	2960	0
422	20250114	141800	452905950	2960	2960	2960	2960	299
423	20250114	141700	452020910	2960	2955	2960	2955	252
424	20250114	141600	451275060	2955	2955	2955	2955	0
425	20250114	141500	451275060	2955	2955	2955	2955	2
426	20250114	141400	451269150	2955	2950	2955	2950	123
427	20250114	141300	450906280	2950	2950	2950	2950	0
428	20250114	141200	450906280	2950	2950	2950	2950	0
429	20250114	141100	450906280	2950	2950	2950	2950	0
430	20250114	141000	450906280	2950	2950	2950	2950	0
431	20250114	140900	450906280	2950	2950	2950	2950	0
432	20250114	140800	450906280	2950	2950	2950	2950	0
433	20250114	140700	450906280	2950	2950	2950	2950	0
434	20250114	140600	450906280	2950	2950	2950	2950	0
435	20250114	140500	450906280	2950	2950	2950	2950	0
436	20250114	140400	450906280	2950	2950	2950	2950	0
437	20250114	140300	450906280	2950	2940	2950	2940	74
438	20250114	140200	450688710	2940	2940	2940	2940	0
439	20250114	140100	450688710	2940	2940	2940	2940	0
440	20250114	140000	450688710	2940	2940	2940	2940	0
441	20250114	135900	450688710	2940	2940	2940	2940	0
442	20250114	135800	450688710	2940	2940	2940	2940	0
443	20250114	135700	450688710	2940	2940	2940	2940	0
444	20250114	135600	450688710	2940	2940	2940	2940	0
445	20250114	135500	450688710	2940	2935	2940	2935	3001
446	20250114	135400	441880770	2935	2925	2935	2925	2073
447	20250114	135300	435817220	2925	2945	2945	2925	5114
448	20250114	135200	420846765	2930	2935	2935	2930	1696
449	20250114	135100	415869505	2960	2960	2960	2960	0
450	20250114	135000	415869505	2960	2960	2960	2960	0
451	20250114	134900	415869505	2960	2940	2960	2940	1597
452	20250114	134800	411174305	2960	2960	2960	2960	1
453	20250114	134700	411171345	2945	2945	2945	2945	0
454	20250114	134600	411171345	2945	2945	2945	2945	0
455	20250114	134500	411171345	2945	2945	2945	2945	0
456	20250114	134400	411171345	2945	2945	2945	2945	0
457	20250114	134300	411171345	2945	2950	2950	2945	4330
458	20250114	134200	398398080	2950	2950	2950	2950	373
459	20250114	134100	397297730	2950	2950	2950	2950	100
460	20250114	134000	397002730	2960	2960	2960	2960	1
461	20250114	133900	396999770	2950	2950	2950	2950	31
462	20250114	133800	396908320	2960	2960	2960	2960	0
463	20250114	133700	396908320	2960	2960	2960	2960	30
464	20250114	133600	396819520	2945	2945	2945	2945	0
465	20250114	133500	396819520	2945	2945	2945	2945	0
466	20250114	133400	396819520	2945	2945	2945	2945	2394
467	20250114	133300	389769190	2960	2950	2960	2950	2001
468	20250114	133200	383857850	2950	2950	2950	2950	0
469	20250114	133100	383857850	2950	2945	2950	2945	2
470	20250114	133000	383851955	2950	2940	2950	2940	1573
471	20250114	132900	379221860	2935	2940	2940	2935	200
472	20250114	132800	378634265	2945	2945	2945	2945	0
473	20250114	132700	378634265	2945	2945	2945	2945	0
474	20250114	132600	378634265	2945	2945	2945	2945	914
475	20250114	132500	375942535	2960	2960	2960	2960	10
476	20250114	132400	375912935	2950	2950	2950	2950	296
477	20250114	132300	375039735	2960	2950	2960	2950	109
478	20250114	132200	374718120	2950	2950	2950	2950	0
479	20250114	132100	374718120	2950	2950	2950	2950	0
480	20250114	132000	374718120	2950	2950	2950	2950	0
481	20250114	131900	374718120	2950	2955	2955	2950	204
482	20250114	131800	374116300	2965	2965	2965	2965	0
483	20250114	131700	374116300	2965	2965	2965	2965	0
484	20250114	131600	374116300	2965	2965	2965	2965	0
485	20250114	131500	374116300	2965	2965	2965	2965	0
486	20250114	131400	374116300	2965	2965	2965	2965	0
487	20250114	131300	374116300	2965	2965	2965	2965	0
488	20250114	131200	374116300	2965	2945	2965	2945	294
489	20250114	131100	373249145	2945	2950	2950	2945	451
490	20250114	131000	371919335	2950	2950	2950	2950	50
491	20250114	130900	371771835	2955	2950	2955	2950	699
492	20250114	130800	369709625	2950	2950	2950	2950	0
493	20250114	130700	369709625	2950	2950	2950	2950	0
494	20250114	130600	369709625	2950	2950	2950	2950	2
495	20250114	130500	369703725	2950	2950	2950	2950	449
496	20250114	130400	368379175	2950	2950	2950	2950	1612
497	20250114	130300	363623775	2950	2950	2950	2950	100
498	20250114	130200	363328775	2960	2960	2960	2960	0
499	20250114	130100	363328775	2960	2960	2960	2960	1
500	20250114	130000	363325815	2950	2950	2950	2950	400
501	20250114	125900	362145815	2970	2970	2970	2970	5
502	20250114	125800	362130965	2970	2970	2970	2970	0
503	20250114	125700	362130965	2970	2970	2970	2970	0
504	20250114	125600	362130965	2970	2970	2970	2970	0
505	20250114	125500	362130965	2970	2970	2970	2970	0
506	20250114	125400	362130965	2970	2970	2970	2970	0
507	20250114	125300	362130965	2970	2970	2970	2970	4
508	20250114	125200	362119085	2970	2970	2970	2970	10
509	20250114	125100	362089385	2970	2970	2970	2970	0
510	20250114	125000	362089385	2970	2970	2970	2970	0
511	20250114	124900	362089385	2970	2970	2970	2970	0
512	20250114	124800	362089385	2970	2950	2970	2950	1200
513	20250114	124700	358541005	2950	2950	2950	2950	0
514	20250114	124600	358541005	2950	2950	2950	2950	0
515	20250114	124500	358541005	2950	2945	2950	2945	1060
516	20250114	124400	355419155	2945	2945	2945	2945	0
517	20250114	124300	355419155	2945	2945	2945	2945	87
518	20250114	124200	355162940	2950	2950	2950	2950	0
519	20250114	124100	355162940	2950	2950	2950	2950	0
520	20250114	124000	355162940	2950	2950	2950	2950	0
521	20250114	123900	355162940	2950	2950	2950	2950	0
522	20250114	123800	355162940	2950	2950	2950	2950	0
523	20250114	123700	355162940	2950	2950	2950	2950	0
524	20250114	123600	355162940	2950	2950	2950	2950	0
525	20250114	123500	355162940	2950	2950	2950	2950	0
526	20250114	123400	355162940	2950	2950	2950	2950	0
527	20250114	123300	355162940	2950	2950	2950	2950	0
528	20250114	123200	355162940	2950	2950	2950	2950	0
529	20250114	123100	355162940	2950	2950	2950	2950	0
530	20250114	123000	355162940	2950	2950	2950	2950	3
531	20250114	122900	355154090	2945	2945	2945	2945	3000
532	20250114	122800	346319090	2935	2935	2935	2935	1596
533	20250114	122700	341634830	2945	2945	2945	2945	864
534	20250114	122600	339090350	2935	2935	2935	2935	4
535	20250114	122500	339078610	2945	2945	2945	2945	184
536	20250114	122400	338536730	2945	2935	2945	2935	1313
537	20250114	122300	334673120	2940	2935	2940	2935	1214
538	20250114	122200	331105000	2935	2935	2935	2935	157
539	20250114	122100	330644205	2925	2940	2940	2925	3964
540	20250114	122000	319035895	2945	2945	2945	2945	152
541	20250114	121900	318588255	2945	2945	2945	2945	833
542	20250114	121800	316135070	2950	2950	2950	2950	460
543	20250114	121700	314778070	2970	2970	2970	2970	1
544	20250114	121600	314775100	2950	2950	2950	2950	0
545	20250114	121500	314775100	2950	2950	2950	2950	0
546	20250114	121400	314775100	2950	2955	2955	2950	1000
547	20250114	121300	311823000	2970	2970	2970	2970	0
548	20250114	121200	311823000	2970	2970	2970	2970	0
549	20250114	121100	311823000	2970	2970	2970	2970	2
550	20250114	121000	311817060	2955	2955	2955	2955	0
551	20250114	120900	311817060	2955	2955	2955	2955	66
552	20250114	120800	311622030	2950	2955	2955	2950	1200
553	20250114	120700	308080880	2970	2970	2975	2950	5021
554	20250114	120600	293252460	2970	2970	2970	2970	0
555	20250114	120500	293252460	2970	2965	2970	2965	4
556	20250114	120400	293240595	2970	2970	2970	2970	0
557	20250114	120300	293240595	2970	2970	2970	2970	0
558	20250114	120200	293240595	2970	2970	2970	2970	0
559	20250114	120100	293240595	2970	2965	2970	2965	70
560	20250114	120000	293033025	2955	2955	2955	2955	200
561	20250114	115900	292442025	2955	2955	2955	2955	600
562	20250114	115800	290669025	2955	2955	2955	2955	150
563	20250114	115700	290225775	2960	2960	2960	2960	0
564	20250114	115600	290225775	2960	2960	2960	2960	588
565	20250114	115500	288485295	2975	2975	2975	2975	0
566	20250114	115400	288485295	2975	2975	2975	2975	0
567	20250114	115300	288485295	2975	2975	2975	2975	0
568	20250114	115200	288485295	2975	2975	2975	2975	0
569	20250114	115100	288485295	2975	2975	2975	2975	4
570	20250114	115000	288473395	2960	2960	2960	2960	350
571	20250114	114900	287437395	2980	2980	2980	2980	0
572	20250114	114800	287437395	2980	2980	2980	2980	0
573	20250114	114700	287437395	2980	2980	2980	2980	0
574	20250114	114600	287437395	2980	2980	2980	2980	0
575	20250114	114500	287437395	2980	2980	2980	2980	0
576	20250114	114400	287437395	2980	2965	2980	2965	551
577	20250114	114300	285803665	2980	2980	2980	2980	0
578	20250114	114200	285803665	2980	2965	2980	2965	349
579	20250114	114100	284768855	2965	2965	2965	2965	338
580	20250114	114000	283766685	2980	2975	2980	2975	7704
581	20250114	113900	260844765	2960	2965	2965	2955	537
582	20250114	113800	259255425	2970	2970	2970	2970	0
583	20250114	113700	259255425	2970	2960	2970	2955	529
584	20250114	113600	257690045	2960	2975	2980	2960	3371
585	20250114	113500	247685265	2975	2975	2980	2975	179
586	20250114	113400	247152410	2980	2975	2980	2975	773
587	20250114	113300	244852485	2975	2980	2980	2975	609
588	20250114	113200	243039915	2985	2985	2985	2985	1
589	20250114	113100	243036930	2985	2985	2985	2985	0
590	20250114	113000	243036930	2985	2980	2985	2980	618
591	20250114	112900	241195070	2985	2975	2985	2975	230
592	20250114	112800	240509620	2990	2990	2990	2990	0
593	20250114	112700	240509620	2990	2985	2990	2985	5
594	20250114	112600	240494675	2975	2975	2975	2975	250
595	20250114	112500	239750925	2990	2990	2990	2990	0
596	20250114	112400	239750925	2990	2990	2990	2990	0
597	20250114	112300	239750925	2990	2990	2990	2990	4
598	20250114	112200	239738965	2980	2980	2990	2980	3014
599	20250114	112100	230734990	2980	2980	2980	2980	1
600	20250114	112000	230732010	2980	2975	2980	2975	1017
601	20250114	111900	227701400	2975	2975	2975	2975	122
602	20250114	111800	227338450	2985	2985	2985	2985	0
603	20250114	111700	227338450	2985	2980	2985	2980	33
604	20250114	111600	227239975	2990	2980	2990	2980	114
605	20250114	111500	226900205	2990	2990	2990	2985	204
606	20250114	111400	226290310	2975	2975	2975	2975	10
607	20250114	111300	226260560	2990	2990	2990	2990	0
608	20250114	111200	226260560	2990	2985	2990	2985	100
609	20250114	111100	225961565	2990	2975	2990	2975	501
610	20250114	111000	224471075	2990	2990	2990	2990	0
611	20250114	110900	224471075	2990	2990	2995	2975	6699
612	20250114	110800	204452160	2980	2980	2980	2980	971
613	20250114	110700	201558580	2980	2935	2990	2935	14446
614	20250114	110600	158751920	2935	2935	2935	2935	325
615	20250114	110500	157798045	2935	2935	2935	2935	35
616	20250114	110400	157695320	2935	2935	2935	2935	0
617	20250114	110300	157695320	2935	2935	2935	2935	1000
618	20250114	110200	154760320	2935	2935	2935	2935	100
619	20250114	110100	154466820	2935	2910	2935	2910	723
620	20250114	110000	152348360	2925	2895	2925	2895	6763
621	20250114	105900	132606765	2910	2910	2910	2910	0
622	20250114	105800	132606765	2910	2910	2910	2910	0
623	20250114	105700	132606765	2910	2910	2910	2910	101
624	20250114	105600	132312855	2895	2900	2900	2895	291
625	20250114	105500	131470370	2905	2905	2905	2905	0
626	20250114	105400	131470370	2905	2905	2905	2905	0
627	20250114	105300	131470370	2905	2905	2905	2905	0
628	20250114	105200	131470370	2905	2905	2905	2905	0
629	20250114	105100	131470370	2905	2905	2905	2905	1
630	20250114	105000	131467465	2905	2905	2905	2905	0
631	20250114	104900	131467465	2905	2905	2905	2905	0
632	20250114	104800	131467465	2905	2905	2905	2905	0
633	20250114	104700	131467465	2905	2905	2905	2905	1
634	20250114	104600	131464560	2900	2900	2900	2900	1
635	20250114	104500	131461660	2900	2900	2900	2900	5
636	20250114	104400	131447160	2900	2900	2900	2900	0
637	20250114	104300	131447160	2900	2900	2900	2900	10
638	20250114	104200	131418160	2905	2905	2905	2905	0
639	20250114	104100	131418160	2905	2905	2905	2905	0
640	20250114	104000	131418160	2905	2905	2905	2905	0
641	20250114	103900	131418160	2905	2905	2905	2905	0
642	20250114	103800	131418160	2905	2905	2905	2905	0
643	20250114	103700	131418160	2905	2905	2905	2905	330
644	20250114	103600	130459510	2905	2895	2905	2895	197
645	20250114	103500	129889175	2895	2895	2895	2895	0
646	20250114	103400	129889175	2895	2895	2895	2895	0
647	20250114	103300	129889175	2895	2895	2895	2895	10
648	20250114	103200	129860225	2895	2895	2895	2895	20
649	20250114	103100	129802325	2895	2895	2895	2895	0
650	20250114	103000	129802325	2895	2895	2895	2895	5
651	20250114	102900	129787850	2895	2895	2895	2895	0
652	20250114	102800	129787850	2895	2895	2895	2895	0
653	20250114	102700	129787850	2895	2895	2895	2895	1
654	20250114	102600	129784955	2885	2885	2885	2885	0
655	20250114	102500	129784955	2885	2885	2885	2885	998
656	20250114	102400	126905725	2885	2885	2885	2885	61
657	20250114	102300	126729740	2885	2885	2885	2885	1
658	20250114	102200	126726855	2885	2885	2885	2885	104
659	20250114	102100	126426815	2885	2885	2885	2885	50
660	20250114	102000	126282565	2885	2885	2885	2885	0
661	20250114	101900	126282565	2885	2885	2885	2885	0
662	20250114	101800	126282565	2885	2885	2885	2885	0
663	20250114	101700	126282565	2885	2885	2885	2885	20
664	20250114	101600	126224865	2885	2885	2885	2885	500
665	20250114	101500	124782365	2885	2885	2885	2885	1
666	20250114	101400	124779480	2885	2885	2885	2885	35
667	20250114	101300	124678505	2885	2885	2885	2885	801
668	20250114	101200	122367620	2885	2890	2890	2885	3486
669	20250114	101100	112296660	2895	2895	2895	2895	0
670	20250114	101000	112296660	2895	2895	2895	2895	11
671	20250114	100900	112264815	2895	2895	2895	2895	5
672	20250114	100800	112250340	2895	2895	2895	2895	58
673	20250114	100700	112082430	2895	2895	2895	2895	18
674	20250114	100600	112030320	2895	2895	2895	2895	22
675	20250114	100500	111966630	2895	2895	2895	2895	17
676	20250114	100400	111917415	2895	2890	2895	2890	133
677	20250114	100300	111532940	2895	2895	2895	2895	200
678	20250114	100200	110953940	2905	2905	2905	2905	301
679	20250114	100100	110079535	2905	2905	2905	2905	0
680	20250114	100000	110079535	2905	2905	2905	2905	0
681	20250114	095900	110079535	2905	2905	2905	2905	0
682	20250114	095800	110079535	2905	2905	2905	2905	0
683	20250114	095700	110079535	2905	2905	2905	2905	0
684	20250114	095600	110079535	2905	2905	2905	2895	2516
685	20250114	095500	102791020	2905	2905	2905	2905	0
686	20250114	095400	102791020	2905	2905	2905	2905	0
687	20250114	095300	102791020	2905	2905	2905	2905	553
688	20250114	095200	101184555	2915	2910	2915	2910	399
689	20250114	095100	100023455	2910	2910	2910	2910	0
690	20250114	095000	100023455	2910	2905	2910	2905	54
691	20250114	094900	99866580	2915	2915	2915	2915	0
692	20250114	094800	99866580	2915	2910	2915	2910	201
693	20250114	094700	99281665	2910	2910	2910	2910	0
694	20250114	094600	99281665	2910	2910	2910	2910	100
695	20250114	094500	98990665	2915	2915	2915	2915	0
696	20250114	094400	98990665	2915	2915	2915	2915	0
697	20250114	094300	98990665	2915	2915	2915	2915	2
698	20250114	094200	98984835	2915	2905	2915	2905	696
699	20250114	094100	96962945	2915	2915	2915	2915	6
700	20250114	094000	96945455	2905	2915	2915	2905	3021
701	20250114	093900	88158855	2915	2915	2915	2915	0
702	20250114	093800	88158855	2915	2915	2915	2915	0
703	20250114	093700	88158855	2915	2915	2915	2915	0
704	20250114	093600	88158855	2915	2910	2915	2910	13
705	20250114	093500	88121020	2920	2920	2920	2920	110
706	20250114	093400	87799820	2920	2910	2920	2905	2736
707	20250114	093300	79833560	2910	2910	2910	2910	10
708	20250114	093200	79804460	2915	2915	2915	2915	60
709	20250114	093100	79629560	2915	2915	2915	2915	0
710	20250114	093000	79629560	2915	2900	2920	2895	1433
711	20250114	092900	75477395	2900	2910	2925	2900	210
712	20250114	092800	74867970	2925	2925	2925	2905	922
713	20250114	092700	72189520	2910	2930	2935	2910	813
714	20250114	092600	69815940	2910	2910	2910	2910	759
715	20250114	092500	67607250	2930	2915	2930	2915	839
716	20250114	092400	65161550	2950	2950	2950	2950	0
717	20250114	092300	65161550	2950	2930	2950	2930	1538
718	20250114	092200	60640875	2930	2905	2930	2905	1060
719	20250114	092100	57547435	2905	2905	2905	2905	557
720	20250114	092000	55929350	2905	2905	2905	2905	200
721	20250114	091900	55348350	2905	2895	2905	2895	793
722	20250114	091800	53052555	2895	2895	2895	2895	345
723	20250114	091700	52053780	2895	2895	2895	2895	2
724	20250114	091600	52047990	2890	2890	2890	2885	982
725	20250114	091500	49212210	2895	2890	2895	2890	672
726	20250114	091400	47270110	2895	2890	2895	2890	1361
727	20250114	091300	43336185	2890	2890	2890	2885	685
728	20250114	091200	41359460	2885	2880	2885	2880	1285
729	20250114	091100	37652410	2880	2880	2880	2880	70
730	20250114	091000	37450810	2880	2880	2880	2880	78
731	20250114	090900	37226170	2880	2890	2890	2875	1532
732	20250114	090800	32821490	2890	2885	2900	2875	2774
733	20250114	090700	24826275	2905	2900	2905	2875	3639
734	20250114	090600	14309980	2925	2925	2925	2905	890
735	20250114	090500	11722310	2925	2930	2930	2905	1009
736	20250114	090400	8785125	2930	2930	2930	2930	370
737	20250114	090300	7701025	2930	2930	2930	2930	340
738	20250114	090200	6704825	2930	2930	2930	2930	6
739	20250114	090100	6687245	2930	2925	2930	2925	991
740	20250114	090000	3788230	2930	2910	2930	2910	1297