KissMeData/115450/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	201700	12666802880	12420	12420	12420	12420	8274
3	20250114	201600	12666802880	12420	12420	12420	12420	0
4	20250114	201500	12666802880	12420	12420	12420	12420	0
5	20250114	201400	12666802880	12420	12420	12420	12420	0
6	20250114	201300	12666802880	12420	12420	12420	12420	0
7	20250114	201200	12666802880	12420	12420	12420	12420	0
8	20250114	201100	12666802880	12420	12420	12420	12420	0
9	20250114	201000	12666802880	12420	12420	12420	12420	0
10	20250114	200900	12666802880	12420	12420	12420	12420	0
11	20250114	200800	12666802880	12420	12420	12420	12420	0
12	20250114	200700	12666802880	12420	12420	12420	12420	0
13	20250114	200600	12666802880	12420	12420	12420	12420	0
14	20250114	200500	12666802880	12420	12420	12420	12420	0
15	20250114	200400	12666802880	12420	12420	12420	12420	0
16	20250114	200300	12666802880	12420	12420	12420	12420	0
17	20250114	200200	12666802880	12420	12420	12420	12420	0
18	20250114	200100	12666802880	12420	12420	12420	12420	0
19	20250114	200000	12666802880	12420	12420	12420	12420	0
20	20250114	195900	12666802880	12420	12420	12420	12420	0
21	20250114	195800	12666802880	12420	12420	12420	12420	0
22	20250114	195700	12666802880	12420	12420	12420	12420	0
23	20250114	195600	12666802880	12420	12420	12420	12420	0
24	20250114	195500	12666802880	12420	12420	12420	12420	0
25	20250114	195400	12666802880	12420	12420	12420	12420	0
26	20250114	195300	12666802880	12420	12420	12420	12420	0
27	20250114	195200	12666802880	12420	12420	12420	12420	0
28	20250114	195100	12666802880	12420	12420	12420	12420	0
29	20250114	195000	12666802880	12420	12420	12420	12420	0
30	20250114	194900	12666802880	12420	12420	12420	12420	0
31	20250114	194800	12666802880	12420	12420	12420	12420	0
32	20250114	194700	12666802880	12420	12420	12420	12420	8274
33	20250114	194600	12666802880	12420	12420	12420	12420	0
34	20250114	194500	12666802880	12420	12420	12420	12420	0
35	20250114	194400	12666802880	12420	12420	12420	12420	0
36	20250114	194300	12666802880	12420	12420	12420	12420	0
37	20250114	194200	12666802880	12420	12420	12420	12420	0
38	20250114	194100	12666802880	12420	12420	12420	12420	0
39	20250114	194000	12666802880	12420	12420	12420	12420	0
40	20250114	193900	12666802880	12420	12420	12420	12420	0
41	20250114	193800	12666802880	12420	12420	12420	12420	0
42	20250114	193700	12666802880	12420	12420	12420	12420	0
43	20250114	193600	12666802880	12420	12420	12420	12420	0
44	20250114	193500	12666802880	12420	12420	12420	12420	0
45	20250114	193400	12666802880	12420	12420	12420	12420	0
46	20250114	193300	12666802880	12420	12420	12420	12420	0
47	20250114	193200	12666802880	12420	12420	12420	12420	0
48	20250114	193100	12666802880	12420	12420	12420	12420	0
49	20250114	193000	12666802880	12420	12420	12420	12420	0
50	20250114	192900	12666802880	12420	12420	12420	12420	0
51	20250114	192800	12666802880	12420	12420	12420	12420	0
52	20250114	192700	12666802880	12420	12420	12420	12420	0
53	20250114	192600	12666802880	12420	12420	12420	12420	0
54	20250114	192500	12666802880	12420	12420	12420	12420	0
55	20250114	192400	12666802880	12420	12420	12420	12420	0
56	20250114	192300	12666802880	12420	12420	12420	12420	0
57	20250114	192200	12666802880	12420	12420	12420	12420	0
58	20250114	192100	12666802880	12420	12420	12420	12420	0
59	20250114	192000	12666802880	12420	12420	12420	12420	0
60	20250114	191900	12666802880	12420	12420	12420	12420	0
61	20250114	191800	12666802880	12420	12420	12420	12420	0
62	20250114	191700	12666802880	12420	12420	12420	12420	8274
63	20250114	191600	12666802880	12420	12420	12420	12420	0
64	20250114	191500	12666802880	12420	12420	12420	12420	0
65	20250114	191400	12666802880	12420	12420	12420	12420	0
66	20250114	191300	12666802880	12420	12420	12420	12420	0
67	20250114	191200	12666802880	12420	12420	12420	12420	0
68	20250114	191100	12666802880	12420	12420	12420	12420	0
69	20250114	191000	12666802880	12420	12420	12420	12420	0
70	20250114	190900	12666802880	12420	12420	12420	12420	0
71	20250114	190800	12666802880	12420	12420	12420	12420	0
72	20250114	190700	12666802880	12420	12420	12420	12420	0
73	20250114	190600	12666802880	12420	12420	12420	12420	0
74	20250114	190500	12666802880	12420	12420	12420	12420	0
75	20250114	190400	12666802880	12420	12420	12420	12420	0
76	20250114	190300	12666802880	12420	12420	12420	12420	0
77	20250114	190200	12666802880	12420	12420	12420	12420	0
78	20250114	190100	12666802880	12420	12420	12420	12420	0
79	20250114	190000	12666802880	12420	12420	12420	12420	0
80	20250114	185900	12666802880	12420	12420	12420	12420	0
81	20250114	185800	12666802880	12420	12420	12420	12420	0
82	20250114	185700	12666802880	12420	12420	12420	12420	0
83	20250114	185600	12666802880	12420	12420	12420	12420	0
84	20250114	185500	12666802880	12420	12420	12420	12420	0
85	20250114	185400	12666802880	12420	12420	12420	12420	0
86	20250114	185300	12666802880	12420	12420	12420	12420	0
87	20250114	185200	12666802880	12420	12420	12420	12420	0
88	20250114	185100	12666802880	12420	12420	12420	12420	0
89	20250114	185000	12666802880	12420	12420	12420	12420	0
90	20250114	184900	12666802880	12420	12420	12420	12420	0
91	20250114	184800	12666802880	12420	12420	12420	12420	0
92	20250114	184700	12666802880	12420	12420	12420	12420	8274
93	20250114	184600	12666802880	12420	12420	12420	12420	0
94	20250114	184500	12666802880	12420	12420	12420	12420	0
95	20250114	184400	12666802880	12420	12420	12420	12420	0
96	20250114	184300	12666802880	12420	12420	12420	12420	0
97	20250114	184200	12666802880	12420	12420	12420	12420	0
98	20250114	184100	12666802880	12420	12420	12420	12420	0
99	20250114	184000	12666802880	12420	12420	12420	12420	0
100	20250114	183900	12666802880	12420	12420	12420	12420	0
101	20250114	183800	12666802880	12420	12420	12420	12420	0
102	20250114	183700	12666802880	12420	12420	12420	12420	0
103	20250114	183600	12666802880	12420	12420	12420	12420	0
104	20250114	183500	12666802880	12420	12420	12420	12420	0
105	20250114	183400	12666802880	12420	12420	12420	12420	0
106	20250114	183300	12666802880	12420	12420	12420	12420	0
107	20250114	183200	12666802880	12420	12420	12420	12420	0
108	20250114	183100	12666802880	12420	12420	12420	12420	0
109	20250114	183000	12666802880	12420	12420	12420	12420	0
110	20250114	182900	12666802880	12420	12420	12420	12420	0
111	20250114	182800	12666802880	12420	12420	12420	12420	0
112	20250114	182700	12666802880	12420	12420	12420	12420	0
113	20250114	182600	12666802880	12420	12420	12420	12420	0
114	20250114	182500	12666802880	12420	12420	12420	12420	0
115	20250114	182400	12666802880	12420	12420	12420	12420	0
116	20250114	182300	12666802880	12420	12420	12420	12420	0
117	20250114	182200	12666802880	12420	12420	12420	12420	0
118	20250114	182100	12666802880	12420	12420	12420	12420	0
119	20250114	182000	12666802880	12420	12420	12420	12420	0
120	20250114	181900	12666802880	12420	12420	12420	12420	0
121	20250114	181800	12666802880	12420	12420	12420	12420	0
122	20250114	181700	12666802880	12420	12420	12420	12420	8274
123	20250114	181600	12666802880	12420	12420	12420	12420	0
124	20250114	181500	12666802880	12420	12420	12420	12420	0
125	20250114	181400	12666802880	12420	12420	12420	12420	0
126	20250114	181300	12666802880	12420	12420	12420	12420	0
127	20250114	181200	12666802880	12420	12420	12420	12420	0
128	20250114	181100	12666802880	12420	12420	12420	12420	0
129	20250114	181000	12666802880	12420	12420	12420	12420	0
130	20250114	180900	12666802880	12420	12420	12420	12420	0
131	20250114	180800	12666802880	12420	12420	12420	12420	0
132	20250114	180700	12666802880	12420	12420	12420	12420	0
133	20250114	180600	12666802880	12420	12420	12420	12420	0
134	20250114	180500	12666802880	12420	12420	12420	12420	0
135	20250114	180400	12666802880	12420	12420	12420	12420	0
136	20250114	180300	12666802880	12420	12420	12420	12420	0
137	20250114	180200	12666802880	12420	12420	12420	12420	0
138	20250114	180100	12666802880	12420	12420	12420	12420	0
139	20250114	180000	12666802880	12420	12420	12420	12420	0
140	20250114	175900	12666802880	12420	12420	12420	12420	0
141	20250114	175800	12666802880	12420	12420	12420	12420	0
142	20250114	175700	12666802880	12420	12420	12420	12420	0
143	20250114	175600	12666802880	12420	12420	12420	12420	0
144	20250114	175500	12666802880	12420	12420	12420	12420	0
145	20250114	175400	12666802880	12420	12420	12420	12420	0
146	20250114	175300	12666802880	12420	12420	12420	12420	0
147	20250114	175200	12666802880	12420	12420	12420	12420	0
148	20250114	175100	12666802880	12420	12420	12420	12420	0
149	20250114	175000	12666802880	12420	12420	12420	12420	0
150	20250114	174900	12666802880	12420	12420	12420	12420	0
151	20250114	174800	12666802880	12420	12420	12420	12420	0
152	20250114	174700	12666802880	12420	12420	12420	12420	8274
153	20250114	174600	12666802880	12420	12420	12420	12420	0
154	20250114	174500	12666802880	12420	12420	12420	12420	0
155	20250114	174400	12666802880	12420	12420	12420	12420	0
156	20250114	174300	12666802880	12420	12420	12420	12420	0
157	20250114	174200	12666802880	12420	12420	12420	12420	0
158	20250114	174100	12666802880	12420	12420	12420	12420	0
159	20250114	174000	12666802880	12420	12420	12420	12420	0
160	20250114	173900	12666802880	12420	12420	12420	12420	0
161	20250114	173800	12666802880	12420	12420	12420	12420	0
162	20250114	173700	12666802880	12420	12420	12420	12420	0
163	20250114	173600	12666802880	12420	12420	12420	12420	0
164	20250114	173500	12666802880	12420	12420	12420	12420	0
165	20250114	173400	12666802880	12420	12420	12420	12420	0
166	20250114	173300	12666802880	12420	12420	12420	12420	0
167	20250114	173200	12666802880	12420	12420	12420	12420	0
168	20250114	173100	12666802880	12420	12420	12420	12420	0
169	20250114	173000	12666802880	12420	12420	12420	12420	0
170	20250114	172900	12666802880	12420	12420	12420	12420	0
171	20250114	172800	12666802880	12420	12420	12420	12420	0
172	20250114	172700	12666802880	12420	12420	12420	12420	0
173	20250114	172600	12666802880	12420	12420	12420	12420	0
174	20250114	172500	12666802880	12420	12420	12420	12420	0
175	20250114	172400	12666802880	12420	12420	12420	12420	0
176	20250114	172300	12666802880	12420	12420	12420	12420	0
177	20250114	172200	12666802880	12420	12420	12420	12420	0
178	20250114	172100	12666802880	12420	12420	12420	12420	0
179	20250114	172000	12666802880	12420	12420	12420	12420	0
180	20250114	171900	12666802880	12420	12420	12420	12420	0
181	20250114	171800	12666802880	12420	12420	12420	12420	0
182	20250114	171700	12666802880	12420	12420	12420	12420	8274
183	20250114	171600	12666802880	12420	12420	12420	12420	0
184	20250114	171500	12666802880	12420	12420	12420	12420	0
185	20250114	171400	12666802880	12420	12420	12420	12420	0
186	20250114	171300	12666802880	12420	12420	12420	12420	0
187	20250114	171200	12666802880	12420	12420	12420	12420	0
188	20250114	171100	12666802880	12420	12420	12420	12420	0
189	20250114	171000	12666802880	12420	12420	12420	12420	0
190	20250114	170900	12666802880	12420	12420	12420	12420	0
191	20250114	170800	12666802880	12420	12420	12420	12420	0
192	20250114	170700	12666802880	12420	12420	12420	12420	0
193	20250114	170600	12666802880	12420	12420	12420	12420	0
194	20250114	170500	12666802880	12420	12420	12420	12420	0
195	20250114	170400	12666802880	12420	12420	12420	12420	0
196	20250114	170300	12666802880	12420	12420	12420	12420	0
197	20250114	170200	12666802880	12420	12420	12420	12420	0
198	20250114	170100	12666802880	12420	12420	12420	12420	0
199	20250114	170000	12666802880	12420	12420	12420	12420	0
200	20250114	165900	12666802880	12420	12420	12420	12420	0
201	20250114	165800	12666802880	12420	12420	12420	12420	0
202	20250114	165700	12666802880	12420	12420	12420	12420	0
203	20250114	165600	12666802880	12420	12420	12420	12420	0
204	20250114	165500	12666802880	12420	12420	12420	12420	0
205	20250114	165400	12666802880	12420	12420	12420	12420	0
206	20250114	165300	12666802880	12420	12420	12420	12420	0
207	20250114	165200	12666802880	12420	12420	12420	12420	0
208	20250114	165100	12666802880	12420	12420	12420	12420	0
209	20250114	165000	12666802880	12420	12420	12420	12420	0
210	20250114	164900	12666802880	12420	12420	12420	12420	0
211	20250114	164800	12666802880	12420	12420	12420	12420	0
212	20250114	164700	12666802880	12420	12420	12420	12420	8274
213	20250114	164600	12666802880	12420	12420	12420	12420	0
214	20250114	164500	12666802880	12420	12420	12420	12420	0
215	20250114	164400	12666802880	12420	12420	12420	12420	0
216	20250114	164300	12666802880	12420	12420	12420	12420	0
217	20250114	164200	12666802880	12420	12420	12420	12420	0
218	20250114	164100	12666802880	12420	12420	12420	12420	0
219	20250114	164000	12666802880	12420	12420	12420	12420	0
220	20250114	163900	12666802880	12420	12420	12420	12420	0
221	20250114	163800	12666802880	12420	12420	12420	12420	0
222	20250114	163700	12666802880	12420	12420	12420	12420	0
223	20250114	163600	12666802880	12420	12420	12420	12420	0
224	20250114	163500	12666802880	12420	12420	12420	12420	0
225	20250114	163400	12666802880	12420	12420	12420	12420	0
226	20250114	163300	12666802880	12420	12420	12420	12420	0
227	20250114	163200	12666802880	12420	12420	12420	12420	0
228	20250114	163100	12666802880	12420	12420	12420	12420	0
229	20250114	163000	12666802880	12420	12420	12420	12420	0
230	20250114	162900	12666802880	12420	12420	12420	12420	0
231	20250114	162800	12666802880	12420	12420	12420	12420	0
232	20250114	162700	12666802880	12420	12420	12420	12420	0
233	20250114	162600	12666802880	12420	12420	12420	12420	0
234	20250114	162500	12666802880	12420	12420	12420	12420	0
235	20250114	162400	12666802880	12420	12420	12420	12420	0
236	20250114	162300	12666802880	12420	12420	12420	12420	0
237	20250114	162200	12666802880	12420	12420	12420	12420	0
238	20250114	162100	12666802880	12420	12420	12420	12420	0
239	20250114	162000	12666802880	12420	12420	12420	12420	0
240	20250114	161900	12666802880	12420	12420	12420	12420	0
241	20250114	161800	12666802880	12420	12420	12420	12420	0
242	20250114	161700	12666802880	12420	12420	12420	12420	8274
243	20250114	161600	12666802880	12420	12420	12420	12420	0
244	20250114	161500	12666802880	12420	12420	12420	12420	0
245	20250114	161400	12666802880	12420	12420	12420	12420	0
246	20250114	161300	12666802880	12420	12420	12420	12420	0
247	20250114	161200	12666802880	12420	12420	12420	12420	0
248	20250114	161100	12666802880	12420	12420	12420	12420	0
249	20250114	161000	12666802880	12420	12420	12420	12420	0
250	20250114	160900	12666802880	12420	12420	12420	12420	0
251	20250114	160800	12666802880	12420	12420	12420	12420	0
252	20250114	160700	12666802880	12420	12420	12420	12420	0
253	20250114	160600	12666802880	12420	12420	12420	12420	0
254	20250114	160500	12666802880	12420	12420	12420	12420	0
255	20250114	160400	12666802880	12420	12420	12420	12420	0
256	20250114	160300	12666802880	12420	12420	12420	12420	0
257	20250114	160200	12666802880	12420	12420	12420	12420	0
258	20250114	160100	12666802880	12420	12420	12420	12420	0
259	20250114	160000	12666802880	12420	12420	12420	12420	0
260	20250114	155900	12666802880	12420	12420	12420	12420	0
261	20250114	155800	12666802880	12420	12420	12420	12420	0
262	20250114	155700	12666802880	12420	12420	12420	12420	0
263	20250114	155600	12666802880	12420	12420	12420	12420	0
264	20250114	155500	12666802880	12420	12420	12420	12420	0
265	20250114	155400	12666802880	12420	12420	12420	12420	0
266	20250114	155300	12666802880	12420	12420	12420	12420	0
267	20250114	155200	12666802880	12420	12420	12420	12420	0
268	20250114	155100	12666802880	12420	12420	12420	12420	0
269	20250114	155000	12666802880	12420	12420	12420	12420	0
270	20250114	154900	12666802880	12420	12420	12420	12420	0
271	20250114	154800	12666802880	12420	12420	12420	12420	0
272	20250114	154700	12666802880	12420	12420	12420	12420	8274
273	20250114	154600	12666802880	12420	12420	12420	12420	0
274	20250114	154500	12666802880	12420	12420	12420	12420	0
275	20250114	154400	12666802880	12420	12420	12420	12420	0
276	20250114	154300	12666802880	12420	12420	12420	12420	0
277	20250114	154200	12666802880	12420	12420	12420	12420	0
278	20250114	154100	12666802880	12420	12420	12420	12420	0
279	20250114	154000	12666802880	12420	12420	12420	12420	0
280	20250114	153900	12666802880	12420	12420	12420	12420	0
281	20250114	153800	12666802880	12420	12420	12420	12420	0
282	20250114	153700	12666802880	12420	12420	12420	12420	0
283	20250114	153600	12666802880	12420	12420	12420	12420	0
284	20250114	153500	12666802880	12420	12420	12420	12420	0
285	20250114	153400	12666802880	12420	12420	12420	12420	0
286	20250114	153300	12666802880	12420	12420	12420	12420	0
287	20250114	153200	12666802880	12420	12420	12420	12420	0
288	20250114	153100	12666802880	12420	12420	12420	12420	0
289	20250114	153000	12666802880	12420	12420	12420	12420	8274
290	20250114	152900	12564039800	12430	12430	12430	12430	0
291	20250114	152800	12564039800	12430	12430	12430	12430	0
292	20250114	152700	12564039800	12430	12430	12430	12430	0
293	20250114	152600	12564039800	12430	12430	12430	12430	0
294	20250114	152500	12564039800	12430	12430	12430	12430	0
295	20250114	152400	12564039800	12430	12430	12430	12430	0
296	20250114	152300	12564039800	12430	12430	12430	12430	0
297	20250114	152200	12564039800	12430	12430	12430	12430	0
298	20250114	152100	12564039800	12430	12430	12430	12430	0
299	20250114	152000	12564039800	12430	12430	12430	12430	0
300	20250114	151900	12564039800	12430	12410	12430	12400	1638
301	20250114	151800	12543702760	12400	12430	12440	12400	4741
302	20250114	151700	12484869610	12430	12430	12440	12430	463
303	20250114	151600	12479113980	12440	12450	12450	12430	248
304	20250114	151500	12476028680	12430	12430	12440	12420	4397
305	20250114	151400	12421388530	12430	12440	12450	12430	1698
306	20250114	151300	12400270100	12440	12470	12470	12440	5927
307	20250114	151200	12326384820	12480	12480	12480	12470	762
308	20250114	151100	12316881310	12480	12480	12510	12470	3792
309	20250114	151000	12269559090	12480	12480	12510	12480	1583
310	20250114	150900	12249802620	12500	12490	12510	12490	1424
311	20250114	150800	12232000010	12490	12480	12490	12480	539
312	20250114	150700	12225271640	12480	12490	12490	12470	453
313	20250114	150600	12219617780	12500	12490	12500	12480	1065
314	20250114	150500	12206326000	12490	12500	12500	12480	452
315	20250114	150400	12200684270	12480	12510	12520	12480	619
316	20250114	150300	12192947400	12510	12510	12510	12510	2109
317	20250114	150200	12166563810	12510	12500	12510	12500	2422
318	20250114	150100	12136282770	12510	12530	12530	12500	1124
319	20250114	150000	12122215440	12540	12540	12540	12520	1338
320	20250114	145900	12105439420	12540	12530	12540	12530	1360
321	20250114	145800	12088389550	12520	12530	12530	12510	1668
322	20250114	145700	12067496620	12510	12530	12530	12510	948
323	20250114	145600	12055627490	12520	12520	12520	12510	1007
324	20250114	145500	12043021050	12520	12510	12520	12510	597
325	20250114	145400	12035552560	12510	12480	12510	12480	682
326	20250114	145300	12027034970	12500	12500	12510	12480	2335
327	20250114	145200	11997828220	12500	12520	12520	12470	2691
328	20250114	145100	11964198870	12520	12520	12520	12510	1143
329	20250114	145000	11949894450	12520	12500	12520	12500	2482
330	20250114	144900	11918846390	12500	12470	12500	12470	8610
331	20250114	144800	11811279900	12470	12450	12470	12450	1164
332	20250114	144700	11796775570	12450	12430	12450	12430	2878
333	20250114	144600	11760965950	12420	12420	12420	12420	55
334	20250114	144500	11760282850	12410	12410	12420	12410	284
335	20250114	144400	11756758280	12410	12420	12420	12400	449
336	20250114	144300	11751185700	12430	12420	12430	12400	2072
337	20250114	144200	11725468280	12430	12420	12430	12410	109
338	20250114	144100	11724114470	12420	12420	12420	12420	605
339	20250114	144000	11716600370	12420	12400	12420	12400	755
340	20250114	143900	11707227290	12400	12420	12420	12390	2943
341	20250114	143800	11670723370	12420	12420	12420	12420	322
342	20250114	143700	11666724130	12400	12420	12420	12400	753
343	20250114	143600	11657384020	12400	12420	12420	12400	324
344	20250114	143500	11653365960	12400	12400	12400	12400	80
345	20250114	143400	11652373960	12400	12410	12420	12400	129
346	20250114	143300	11650773270	12410	12420	12420	12410	92
347	20250114	143200	11649631160	12410	12400	12430	12400	1319
348	20250114	143100	11633248940	12410	12430	12430	12400	5965
349	20250114	143000	11559244860	12430	12460	12460	12430	1205
350	20250114	142900	11544258790	12460	12440	12460	12440	1030
351	20250114	142800	11531428170	12440	12420	12450	12410	408
352	20250114	142700	11526361190	12410	12460	12460	12410	5014
353	20250114	142600	11464030500	12450	12450	12450	12450	444
354	20250114	142500	11458502700	12460	12450	12460	12440	948
355	20250114	142400	11446699730	12450	12450	12450	12450	588
356	20250114	142300	11439379130	12450	12450	12450	12450	490
357	20250114	142200	11433278630	12450	12450	12450	12450	1155
358	20250114	142100	11418898880	12450	12450	12450	12440	651
359	20250114	142000	11410798930	12450	12450	12450	12440	416
360	20250114	141900	11405619810	12450	12440	12450	12440	225
361	20250114	141800	11402818810	12440	12440	12450	12440	823
362	20250114	141700	11392580560	12450	12440	12450	12430	804
363	20250114	141600	11382585510	12440	12440	12440	12430	681
364	20250114	141500	11374115190	12440	12430	12450	12430	375
365	20250114	141400	11369453120	12430	12430	12430	12420	212
366	20250114	141300	11366818160	12430	12430	12430	12430	21
367	20250114	141200	11366557130	12430	12430	12430	12430	213
368	20250114	141100	11363909540	12420	12420	12420	12420	2
369	20250114	141000	11363884700	12420	12410	12420	12410	1643
370	20250114	140900	11343478840	12410	12400	12420	12400	563
371	20250114	140800	11336492880	12400	12420	12420	12400	617
372	20250114	140700	11328833560	12420	12420	12420	12420	290
373	20250114	140600	11325231760	12420	12420	12420	12410	1287
374	20250114	140500	11309258450	12410	12410	12420	12410	360
375	20250114	140400	11304787850	12410	12420	12420	12410	21
376	20250114	140300	11304527040	12410	12420	12420	12400	626
377	20250114	140200	11296759510	12420	12410	12430	12400	640
378	20250114	140100	11288822780	12430	12420	12430	12410	498
379	20250114	140000	11282638220	12400	12430	12430	12390	4068
380	20250114	135900	11232174900	12440	12440	12440	12440	488
381	20250114	135800	11226104180	12440	12440	12440	12440	1
382	20250114	135700	11226091740	12450	12410	12450	12410	684
383	20250114	135600	11217598980	12430	12410	12430	12410	864
384	20250114	135500	11206864120	12410	12410	12410	12410	321
385	20250114	135400	11202880510	12420	12410	12450	12410	297
386	20250114	135300	11199190810	12410	12400	12410	12400	1346
387	20250114	135200	11182498830	12400	12430	12430	12390	3472
388	20250114	135100	11139436480	12430	12460	12460	12430	61
389	20250114	135000	11138677860	12430	12460	12460	12430	276
390	20250114	134900	11135247150	12420	12460	12460	12420	305
391	20250114	134800	11131458910	12460	12460	12460	12450	106
392	20250114	134700	11130138160	12460	12440	12460	12410	3801
393	20250114	134600	11082822400	12450	12430	12460	12420	244
394	20250114	134500	11079790480	12420	12420	12430	12420	498
395	20250114	134400	11073603350	12430	12440	12450	12420	210
396	20250114	134300	11070994660	12430	12420	12430	12400	304
397	20250114	134200	11067221760	12420	12400	12420	12390	117
398	20250114	134100	11065771630	12390	12400	12410	12390	2101
399	20250114	134000	11039719010	12410	12440	12440	12410	4087
400	20250114	133900	10988947090	12440	12450	12450	12440	118
401	20250114	133800	10987479030	12430	12470	12470	12430	1586
402	20250114	133700	10967732100	12460	12470	12480	12460	1032
403	20250114	133600	10954869050	12470	12450	12480	12440	906
404	20250114	133500	10943587730	12450	12450	12450	12450	617
405	20250114	133400	10935906080	12450	12460	12460	12450	14
406	20250114	133300	10935731660	12460	12460	12460	12460	66
407	20250114	133200	10934909300	12460	12430	12470	12430	930
408	20250114	133100	10923345950	12440	12470	12470	12440	1371
409	20250114	133000	10906283860	12470	12480	12480	12460	30
410	20250114	132900	10905909530	12450	12480	12480	12450	1812
411	20250114	132800	10883335510	12470	12490	12490	12470	2310
412	20250114	132700	10854520350	12490	12500	12500	12460	2100
413	20250114	132600	10828317660	12500	12480	12500	12480	731
414	20250114	132500	10819189310	12470	12470	12470	12460	527
415	20250114	132400	10812618120	12470	12470	12470	12460	1227
416	20250114	132300	10797319520	12470	12450	12470	12450	547
417	20250114	132200	10790508430	12450	12450	12450	12440	1132
418	20250114	132100	10776417500	12450	12440	12470	12440	519
419	20250114	132000	10769960670	12430	12430	12430	12430	150
420	20250114	131900	10768096170	12470	12440	12470	12420	1902
421	20250114	131800	10744459830	12440	12480	12510	12440	1288
422	20250114	131700	10728413220	12480	12510	12510	12480	1020
423	20250114	131600	10715680440	12500	12510	12510	12450	245
424	20250114	131500	10712617090	12510	12460	12510	12440	1375
425	20250114	131400	10695484180	12450	12470	12480	12450	1130
426	20250114	131300	10681405990	12470	12500	12510	12470	2791
427	20250114	131200	10646531930	12490	12480	12500	12480	3362
428	20250114	131100	10604550890	12470	12450	12480	12450	1262
429	20250114	131000	10588819000	12440	12440	12450	12360	4257
430	20250114	130900	10536001070	12440	12460	12460	12440	1681
431	20250114	130800	10515063620	12450	12450	12450	12430	1008
432	20250114	130700	10502526420	12440	12450	12450	12440	1063
433	20250114	130600	10489297880	12450	12440	12450	12430	540
434	20250114	130500	10482579900	12450	12460	12460	12440	2321
435	20250114	130400	10453664960	12450	12420	12460	12420	5328
436	20250114	130300	10387469460	12420	12440	12460	12420	628
437	20250114	130200	10379657050	12440	12440	12450	12420	1266
438	20250114	130100	10363905950	12450	12420	12450	12420	1491
439	20250114	130000	10345367480	12420	12420	12430	12420	261
440	20250114	125900	10342124860	12390	12430	12440	12390	1942
441	20250114	125800	10318023310	12440	12390	12480	12390	3984
442	20250114	125700	10268619410	12380	12300	12380	12300	5516
443	20250114	125600	10200526920	12330	12320	12330	12290	1136
444	20250114	125500	10186541040	12320	12310	12320	12300	614
445	20250114	125400	10178984630	12300	12320	12320	12280	788
446	20250114	125300	10169286100	12320	12320	12320	12320	52
447	20250114	125200	10168645460	12290	12290	12290	12290	329
448	20250114	125100	10164602050	12290	12270	12290	12270	455
449	20250114	125000	10159015920	12270	12290	12290	12270	2081
450	20250114	124900	10133476360	12280	12280	12280	12280	785
451	20250114	124800	10123836560	12280	12290	12290	12280	997
452	20250114	124700	10111592940	12280	12310	12310	12280	347
453	20250114	124600	10107331150	12310	12270	12310	12270	320
454	20250114	124500	10103400950	12300	12270	12300	12260	2129
455	20250114	124400	10077238720	12270	12270	12270	12270	2563
456	20250114	124300	10045790710	12270	12290	12290	12270	750
457	20250114	124200	10036579230	12290	12290	12290	12280	585
458	20250114	124100	10029392420	12310	12320	12320	12290	211
459	20250114	124000	10026793610	12320	12300	12320	12280	2764
460	20250114	123900	9992808720	12300	12270	12300	12270	1294
461	20250114	123800	9976893800	12290	12290	12290	12280	1169
462	20250114	123700	9962527660	12290	12270	12290	12250	2688
463	20250114	123600	9929569600	12270	12270	12280	12270	378
464	20250114	123500	9924931380	12270	12270	12270	12260	929
465	20250114	123400	9913540370	12270	12260	12270	12260	769
466	20250114	123300	9904109250	12260	12280	12280	12260	2689
467	20250114	123200	9871118640	12280	12280	12280	12270	407
468	20250114	123100	9866121330	12270	12290	12300	12260	882
469	20250114	123000	9855291470	12300	12260	12300	12250	1464
470	20250114	122900	9837339200	12260	12240	12260	12240	8
471	20250114	122800	9837241160	12250	12230	12250	12230	2633
472	20250114	122700	9804991510	12210	12210	12230	12210	335
473	20250114	122600	9800898470	12210	12180	12210	12180	1926
474	20250114	122500	9777428200	12180	12180	12200	12170	4209
475	20250114	122400	9726195380	12200	12260	12260	12180	13958
476	20250114	122300	9555774560	12260	12230	12260	12220	6688
477	20250114	122200	9473955370	12230	12260	12270	12230	6926
478	20250114	122100	9389145080	12260	12260	12310	12260	2756
479	20250114	122000	9355348810	12260	12320	12320	12260	5356
480	20250114	121900	9289586520	12320	12260	12320	12260	490
481	20250114	121800	9283568330	12260	12340	12340	12260	433
482	20250114	121700	9278254080	12260	12310	12310	12260	4638
483	20250114	121600	9221294530	12300	12310	12320	12300	2279
484	20250114	121500	9193253830	12340	12300	12340	12300	2182
485	20250114	121400	9166369390	12300	12290	12330	12290	1581
486	20250114	121300	9146930310	12280	12290	12290	12280	1166
487	20250114	121200	9132605750	12300	12290	12300	12270	430
488	20250114	121100	9127322080	12290	12290	12290	12270	1736
489	20250114	121000	9106006010	12290	12300	12300	12290	649
490	20250114	120900	9098029490	12300	12290	12300	12280	607
491	20250114	120800	9090569380	12290	12290	12290	12290	244
492	20250114	120700	9087570620	12270	12290	12300	12270	947
493	20250114	120600	9075942420	12280	12280	12300	12280	4425
494	20250114	120500	9021600000	12270	12270	12280	12270	155
495	20250114	120400	9019697820	12270	12280	12280	12270	848
496	20250114	120300	9009290310	12280	12280	12280	12270	1383
497	20250114	120200	8992311870	12280	12290	12290	12280	501
498	20250114	120100	8986158010	12290	12280	12290	12280	185
499	20250114	120000	8983884710	12280	12270	12290	12260	897
500	20250114	115900	8972877710	12270	12280	12280	12260	2162
501	20250114	115800	8946353270	12280	12290	12290	12280	1405
502	20250114	115700	8929091360	12290	12290	12290	12280	4793
503	20250114	115600	8870218590	12290	12280	12290	12280	581
504	20250114	115500	8863082530	12280	12290	12290	12280	2393
505	20250114	115400	8833681190	12280	12290	12290	12270	965
506	20250114	115300	8821833830	12290	12300	12300	12270	4496
507	20250114	115200	8766606800	12290	12300	12310	12290	1166
508	20250114	115100	8752267800	12300	12310	12320	12300	1320
509	20250114	115000	8736024630	12310	12320	12320	12310	347
510	20250114	114900	8731751640	12310	12330	12330	12310	405
511	20250114	114800	8726758190	12330	12330	12330	12300	564
512	20250114	114700	8719818380	12330	12350	12350	12330	220
513	20250114	114600	8717101600	12370	12370	12370	12300	7227
514	20250114	114500	8628098910	12380	12350	12380	12350	219
515	20250114	114400	8625387720	12380	12380	12380	12360	1386
516	20250114	114300	8608244860	12380	12370	12380	12370	164
517	20250114	114200	8606214620	12380	12370	12380	12370	617
518	20250114	114100	8598581320	12350	12340	12350	12340	432
519	20250114	114000	8593246500	12340	12340	12340	12340	20
520	20250114	113900	8592999700	12350	12340	12350	12340	885
521	20250114	113800	8582071320	12310	12340	12340	12310	771
522	20250114	113700	8572580220	12350	12300	12350	12300	129
523	20250114	113600	8570992570	12340	12380	12380	12300	10317
524	20250114	113500	8443788710	12380	12360	12380	12360	521
525	20250114	113400	8437346900	12370	12360	12380	12360	1071
526	20250114	113300	8424108950	12370	12390	12390	12370	910
527	20250114	113200	8412850390	12380	12380	12390	12380	650
528	20250114	113100	8404803110	12380	12370	12380	12370	112
529	20250114	113000	8403416640	12380	12370	12380	12360	2804
530	20250114	112900	8368750460	12360	12360	12360	12360	476
531	20250114	112800	8362867100	12360	12350	12360	12340	574
532	20250114	112700	8355781200	12340	12360	12360	12320	2327
533	20250114	112600	8327094120	12360	12350	12360	12350	1220
534	20250114	112500	8312015480	12350	12360	12360	12340	246
535	20250114	112400	8308975660	12300	12370	12400	12300	15205
536	20250114	112300	8121568990	12380	12380	12390	12370	1961
537	20250114	112200	8097301540	12400	12400	12400	12370	775
538	20250114	112100	8087714150	12400	12380	12400	12360	1130
539	20250114	112000	8073735130	12380	12400	12400	12360	1867
540	20250114	111900	8050632380	12400	12400	12400	12400	1066
541	20250114	111800	8037413980	12360	12390	12420	12360	4123
542	20250114	111700	7986417160	12390	12400	12420	12390	473
543	20250114	111600	7980555270	12400	12400	12430	12390	275
544	20250114	111500	7977144140	12430	12390	12430	12390	279
545	20250114	111400	7973685050	12370	12400	12400	12370	3079
546	20250114	111300	7935564290	12390	12450	12450	12390	474
547	20250114	111200	7929680300	12450	12390	12450	12390	145
548	20250114	111100	7927882670	12390	12380	12390	12380	904
549	20250114	111000	7916684090	12380	12450	12450	12380	2353
550	20250114	110900	7887520730	12450	12420	12450	12400	451
551	20250114	110800	7881921420	12420	12430	12450	12420	907
552	20250114	110700	7870656360	12430	12420	12430	12420	6
553	20250114	110600	7870581830	12420	12400	12450	12400	173
554	20250114	110500	7868432660	12400	12430	12430	12400	3408
555	20250114	110400	7826142110	12430	12430	12440	12430	973
556	20250114	110300	7814047690	12430	12400	12430	12400	563
557	20250114	110200	7807061780	12390	12400	12400	12390	483
558	20250114	110100	7801073500	12370	12370	12370	12370	123
559	20250114	110000	7799551990	12370	12390	12400	12370	719
560	20250114	105900	7790650040	12390	12410	12410	12360	6757
561	20250114	105800	7706923940	12430	12430	12430	12430	0
562	20250114	105700	7706923940	12430	12470	12480	12420	5814
563	20250114	105600	7634662710	12440	12480	12480	12440	1851
564	20250114	105500	7611593740	12460	12450	12460	12450	693
565	20250114	105400	7602963390	12450	12440	12450	12440	811
566	20250114	105300	7592871590	12430	12430	12430	12430	587
567	20250114	105200	7585575180	12430	12420	12440	12420	598
568	20250114	105100	7578146200	12410	12400	12420	12400	468
569	20250114	105000	7572341950	12400	12420	12420	12370	3241
570	20250114	104900	7532197510	12420	12420	12420	12400	1071
571	20250114	104800	7518904370	12410	12410	12410	12380	897
572	20250114	104700	7507775940	12400	12400	12400	12400	3500
573	20250114	104600	7464375940	12400	12350	12400	12340	3902
574	20250114	104500	7416053830	12350	12350	12350	12340	1461
575	20250114	104400	7398014260	12370	12380	12380	12360	819
576	20250114	104300	7387883590	12390	12370	12390	12370	2694
577	20250114	104200	7354546720	12370	12340	12370	12340	1084
578	20250114	104100	7341155080	12340	12360	12360	12330	743
579	20250114	104000	7331976820	12330	12300	12360	12300	5410
580	20250114	103900	7265386810	12300	12360	12360	12290	11479
581	20250114	103800	7124057160	12350	12400	12400	12350	12136
582	20250114	103700	6973952550	12390	12390	12410	12390	1962
583	20250114	103600	6949641850	12380	12370	12430	12360	5867
584	20250114	103500	6876985230	12360	12400	12400	12350	2938
585	20250114	103400	6840676670	12350	12380	12400	12350	3689
586	20250114	103300	6795072160	12380	12380	12430	12380	2691
587	20250114	103200	6761737210	12380	12390	12480	12380	1725
588	20250114	103100	6740344510	12400	12420	12430	12390	7126
589	20250114	103000	6651893990	12420	12450	12450	12410	1666
590	20250114	102900	6631190810	12410	12410	12420	12400	390
591	20250114	102800	6626350680	12400	12470	12480	12400	8295
592	20250114	102700	6523291460	12470	12440	12480	12440	393
593	20250114	102600	6518400490	12440	12490	12490	12430	4764
594	20250114	102500	6459077310	12480	12560	12560	12480	4595
595	20250114	102400	6401648270	12570	12520	12600	12510	1810
596	20250114	102300	6378949660	12580	12580	12580	12490	4410
597	20250114	102200	6323788790	12580	12570	12600	12490	3445
598	20250114	102100	6280628840	12600	12610	12610	12520	4785
599	20250114	102000	6220585130	12610	12490	12650	12490	11840
600	20250114	101900	6072236790	12490	12500	12550	12490	5530
601	20250114	101800	6002981110	12500	12540	12570	12490	6577
602	20250114	101700	5920600670	12530	12380	12580	12380	9934
603	20250114	101600	5796492690	12380	12370	12400	12340	2906
604	20250114	101500	5760577350	12390	12350	12400	12350	9736
605	20250114	101400	5639935110	12380	12350	12380	12330	4410
606	20250114	101300	5585415390	12350	12270	12370	12270	17186
607	20250114	101200	5373704150	12260	12290	12300	12230	11517
608	20250114	101100	5232640440	12290	12000	12380	12000	29150
609	20250114	101000	4878189650	11950	12360	12360	11930	32232
610	20250114	100900	4486226080	12360	12380	12400	12350	21007
611	20250114	100800	4226482820	12360	12470	12470	12360	14589
612	20250114	100700	4045478870	12450	12470	12480	12440	9565
613	20250114	100600	3926318780	12470	12500	12500	12460	9421
614	20250114	100500	3808758390	12500	12500	12530	12490	10361
615	20250114	100400	3679222110	12500	12540	12540	12490	11567
616	20250114	100300	3534464790	12540	12620	12620	12540	14209
617	20250114	100200	3356030100	12620	12620	12660	12580	2131
618	20250114	100100	3329181730	12610	12640	12680	12610	9688
619	20250114	100000	3206856770	12650	12700	12700	12650	1898
620	20250114	095900	3182815080	12690	12590	12690	12590	4791
621	20250114	095800	3122367020	12590	12630	12630	12580	6023
622	20250114	095700	3046432610	12630	12670	12670	12610	6564
623	20250114	095600	2963534920	12660	12710	12710	12660	5025
624	20250114	095500	2899757760	12710	12750	12760	12710	5960
625	20250114	095400	2823912750	12740	12780	12780	12740	5183
626	20250114	095300	2757825840	12770	12830	12830	12770	3860
627	20250114	095200	2708415120	12830	12830	12830	12810	233
628	20250114	095100	2705429910	12830	12830	12840	12820	693
629	20250114	095000	2696542380	12810	12790	12810	12760	6033
630	20250114	094900	2619540870	12780	12840	12850	12770	4765
631	20250114	094800	2558616280	12810	12810	12860	12810	668
632	20250114	094700	2550044910	12810	12790	12810	12790	270
633	20250114	094600	2546588600	12790	12800	12800	12790	1040
634	20250114	094500	2533282870	12800	12790	12800	12770	1754
635	20250114	094400	2510866460	12770	12760	12790	12760	4606
636	20250114	094300	2452061080	12760	12780	12780	12760	2740
637	20250114	094200	2417059740	12770	12840	12840	12770	13053
638	20250114	094100	2249765850	12840	12850	12850	12840	1640
639	20250114	094000	2228705510	12870	12920	12920	12840	4242
640	20250114	093900	2174198120	12910	12860	12910	12850	3924
641	20250114	093800	2123646990	12860	12840	12870	12840	1113
642	20250114	093700	2109337790	12840	12830	12850	12830	1086
643	20250114	093600	2095391070	12830	12850	12860	12820	8331
644	20250114	093500	1988415080	12860	12910	12910	12850	14156
645	20250114	093400	1806147860	12910	12920	12940	12900	1988
646	20250114	093300	1780482750	12920	12940	12940	12920	4044
647	20250114	093200	1728198500	12940	12930	12940	12930	1193
648	20250114	093100	1712766500	12940	13000	13000	12940	7447
649	20250114	093000	1616241150	12980	12980	12980	12960	1418
650	20250114	092900	1597841220	12980	13000	13000	12980	1124
651	20250114	092800	1583245850	13010	13010	13030	13000	1894
652	20250114	092700	1558607010	13000	13010	13020	12990	2265
653	20250114	092600	1529128250	13000	12940	13000	12930	7131
654	20250114	092500	1436712900	12930	12920	12930	12910	1312
655	20250114	092400	1419759240	12920	12900	12940	12900	874
656	20250114	092300	1408471370	12900	12910	12910	12900	185
657	20250114	092200	1406084860	12890	12950	12950	12880	2834
658	20250114	092100	1369537830	12950	12900	12950	12890	5122
659	20250114	092000	1303471780	12890	12890	12900	12880	1490
660	20250114	091900	1284263610	12890	12910	12950	12880	6241
661	20250114	091800	1203706740	12950	12950	12970	12910	3862
662	20250114	091700	1153752100	12970	12930	12970	12930	1447
663	20250114	091600	1135039850	12910	12930	12970	12910	3017
664	20250114	091500	1096015500	12940	12980	13000	12940	3250
665	20250114	091400	1053858030	12970	12970	12980	12970	3401
666	20250114	091300	1009730370	12970	12980	12980	12910	3876
667	20250114	091200	959535870	12960	12960	12980	12950	2831
668	20250114	091100	922849710	12960	12980	13000	12920	5947
669	20250114	091000	845741100	12980	12910	12980	12910	1546
670	20250114	090900	825762370	12910	12860	12910	12850	3359
671	20250114	090800	782519690	12890	13030	13030	12850	5596
672	20250114	090700	710071380	13000	13050	13090	13000	8141
673	20250114	090600	603927290	13040	13120	13120	13040	6989
674	20250114	090500	512564790	13130	13060	13130	13050	6077
675	20250114	090400	433061250	13070	13070	13120	13040	4206
676	20250114	090300	378090820	13060	13070	13130	13050	6195
677	20250114	090200	297170800	13070	13160	13160	13050	3057
678	20250114	090100	257125300	13160	13200	13200	13140	7924
679	20250114	090000	152823600	13200	13190	13200	13180	11581